"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 10.7969, 10.9219, 10.4531, 10.5781, 3277800 01/04/00, 10.5781, 10.7500, 10.2969, 10.2969, 4702100 01/05/00, 10.2969, 10.4219, 10.2500, 10.2500, 3059300 01/06/00, 10.2500, 10.3281, 10.1250, 10.2031, 2809500 01/07/00, 10.2500, 10.6719, 10.2031, 10.5781, 4967100 01/10/00, 10.5781, 10.8281, 10.5781, 10.7031, 3171900 01/11/00, 11.0000, 11.3281, 10.9531, 11.0469, 5224200 01/12/00, 11.0469, 11.2500, 11.0000, 11.0781, 1955900 01/13/00, 10.9219, 10.9531, 10.7031, 10.7031, 2787800 01/14/00, 10.8281, 11.2500, 10.7031, 10.7969, 2140400 01/18/00, 10.6250, 10.6719, 10.4531, 10.5000, 3635700 01/19/00, 10.3750, 10.4531, 10.2500, 10.3281, 2875800 01/20/00, 10.2500, 10.2969, 10.0469, 10.0781, 3356600 01/21/00, 10.2500, 10.2500, 10.0000, 10.2031, 3174500 01/24/00, 10.0781, 10.2500, 10.0781, 10.0781, 3064100 01/25/00, 10.2500, 10.2969, 10.1719, 10.2500, 4117800 01/26/00, 10.3281, 10.5000, 10.2969, 10.3750, 3324300 01/27/00, 10.5469, 10.7500, 10.4531, 10.6719, 3115500 01/28/00, 10.3750, 10.6719, 10.3750, 10.4531, 2853200 01/31/00, 10.4531, 10.6719, 10.4219, 10.6250, 3591300 02/01/00, 10.5781, 10.7031, 10.3750, 10.4531, 5635700 02/02/00, 10.4531, 10.7969, 10.3750, 10.6719, 3649100 02/03/00, 10.7969, 10.7969, 10.5781, 10.5781, 2733600 02/04/00, 10.7969, 10.8281, 10.5781, 10.7500, 2754600 02/07/00, 10.8281, 10.8750, 10.7031, 10.7969, 2359800 02/08/00, 10.7969, 10.8281, 10.6719, 10.7969, 2560100 02/09/00, 10.7031, 11.1250, 10.6250, 10.6719, 3334800 02/10/00, 10.7031, 10.7031, 10.4219, 10.5000, 3786200 02/11/00, 10.5000, 10.5469, 10.0781, 10.2969, 4571400 02/14/00, 10.1719, 10.2969, 10.0781, 10.2500, 3789900 02/15/00, 10.2500, 10.3750, 10.0781, 10.3281, 4568400 02/16/00, 10.2031, 10.9531, 10.1719, 10.7500, 7750700 02/17/00, 10.7500, 10.9531, 10.6719, 10.9219, 4811600 02/18/00, 10.9531, 11.0781, 10.7031, 10.7969, 4742400 02/22/00, 10.8281, 11.2031, 10.8281, 10.9531, 4986800 02/23/00, 11.0781, 11.9219, 11.0000, 11.7969, 6437600 02/24/00, 11.9531, 11.9531, 11.3281, 11.5000, 5192100 02/25/00, 11.5000, 12.0781, 11.3281, 12.0781, 4131300 02/28/00, 11.9219, 12.0781, 11.5781, 11.7969, 2525400 02/29/00, 11.7969, 12.2969, 11.5000, 12.2969, 2841500 03/01/00, 12.1719, 12.1719, 11.8750, 12.1719, 2479400 03/02/00, 11.9531, 12.3281, 11.6250, 11.8750, 3307100 03/03/00, 12.0000, 12.1250, 11.8750, 12.0469, 3057300 03/06/00, 11.7500, 11.8281, 11.5469, 11.7031, 1802700 03/07/00, 11.4219, 11.5469, 10.6250, 11.0000, 3200000 03/08/00, 10.8281, 11.9219, 10.7500, 11.7500, 2966300 03/09/00, 11.9531, 12.3750, 11.8281, 12.1250, 4165700 03/10/00, 12.1719, 12.5000, 12.1250, 12.4531, 3063500 03/13/00, 12.1719, 12.6250, 11.9219, 12.6250, 2751000 03/14/00, 12.6719, 12.9531, 12.4531, 12.6250, 2849400 03/15/00, 12.6250, 13.2500, 12.5781, 13.0000, 4565100 03/16/00, 13.0000, 13.3281, 12.7969, 13.2500, 3269000 03/17/00, 13.2500, 13.2969, 12.6719, 12.6719, 3407300 03/20/00, 12.7031, 13.3281, 12.7031, 13.2500, 1501500 03/21/00, 13.2969, 13.5000, 13.1719, 13.4531, 2192100 03/22/00, 13.4531, 13.4531, 13.0000, 13.0469, 1931600 03/23/00, 12.9219, 13.5781, 12.8750, 13.5469, 2545200 03/24/00, 13.4219, 13.5000, 13.0469, 13.3281, 2242800 03/27/00, 13.2031, 13.4219, 13.0000, 13.0781, 2069300 03/28/00, 13.3281, 13.6250, 13.2500, 13.6250, 2546600 03/29/00, 13.6719, 13.9219, 13.2500, 13.4219, 2015100 03/30/00, 13.4219, 13.4531, 12.9219, 13.2969, 2015300 03/31/00, 13.3281, 13.8750, 13.0000, 13.8750, 3444300 04/03/00, 13.7500, 13.8281, 13.5000, 13.5781, 2561700 04/04/00, 13.8281, 14.0000, 13.3281, 13.5781, 3458000 04/05/00, 13.9219, 14.3281, 13.8281, 14.1719, 3680300 04/06/00, 14.2969, 14.4531, 14.1250, 14.2031, 3143900 04/07/00, 14.3281, 14.5469, 14.2969, 14.3750, 2088300 04/10/00, 14.4531, 14.6250, 14.4219, 14.5781, 2863200 04/11/00, 14.6250, 14.9219, 14.5469, 14.8750, 3275700 04/12/00, 14.8281, 14.9531, 14.1719, 14.2969, 3397700 04/13/00, 14.4219, 14.4531, 13.8281, 14.2500, 3216600 04/14/00, 14.0781, 14.0781, 13.1250, 13.8750, 3437300 04/17/00, 13.2969, 13.5000, 12.6719, 12.7500, 3259100 04/18/00, 13.0000, 13.3281, 12.8750, 13.2031, 2067600 04/19/00, 13.2500, 14.3750, 13.2500, 14.1250, 3430200 04/20/00, 14.2031, 14.5000, 14.0469, 14.2031, 2691900 04/24/00, 14.2031, 14.2500, 13.3750, 13.8281, 3511100 04/25/00, 14.0469, 14.1250, 13.8281, 13.9531, 2212400 04/26/00, 13.8281, 14.0000, 13.5469, 13.9219, 2572500 04/27/00, 13.6250, 14.1719, 13.6250, 14.0000, 2178300 04/28/00, 14.1719, 14.4531, 14.0000, 14.4531, 1732200 05/01/00, 14.4531, 14.6719, 14.2969, 14.5781, 2304600 05/02/00, 14.5469, 14.8281, 14.3281, 14.5000, 2376300 05/03/00, 14.3281, 14.4219, 14.2500, 14.3750, 1244000 05/04/00, 14.5781, 14.6719, 14.0781, 14.2031, 1471200 05/05/00, 14.1250, 14.5469, 14.0781, 14.2969, 1538900 05/08/00, 14.3281, 15.0000, 14.2500, 14.9531, 2430500 05/09/00, 15.0469, 15.1719, 14.6719, 14.6719, 2952800 05/10/00, 14.6719, 15.0781, 14.6250, 14.7031, 1881500 05/11/00, 14.8750, 14.9531, 14.5000, 14.6719, 1689800 05/12/00, 14.5469, 14.6719, 14.1250, 14.2500, 1757700 05/15/00, 14.4219, 14.5000, 13.9531, 14.0469, 2297100 05/16/00, 14.0469, 14.2969, 13.7031, 14.0000, 3129500 05/17/00, 13.9219, 14.5000, 13.8281, 14.3750, 1177700 05/18/00, 14.2031, 14.5000, 14.0000, 14.0469, 978300 05/19/00, 13.8750, 14.0000, 13.3750, 13.5469, 1482500 05/22/00, 13.4219, 13.5469, 13.1250, 13.5000, 1953300 05/23/00, 13.5781, 13.6719, 13.3750, 13.5000, 1280100 05/24/00, 14.0469, 14.1719, 13.2500, 13.5000, 2309900 05/25/00, 13.3281, 13.3281, 12.7500, 12.9531, 2793500 05/26/00, 13.0000, 13.2500, 12.7031, 12.7500, 1446000 05/30/00, 12.8281, 13.0469, 12.7969, 13.0469, 1176500 05/31/00, 13.0781, 13.2500, 12.7500, 12.7969, 1463400 06/01/00, 12.7969, 13.4531, 12.7031, 13.4219, 2378000 06/02/00, 13.5000, 13.8281, 13.0781, 13.2969, 1544400 06/05/00, 13.0000, 13.2500, 12.8750, 13.1250, 1048700 06/06/00, 13.4219, 13.4219, 12.8750, 13.0469, 1738800 06/07/00, 13.2500, 13.5000, 13.2500, 13.4531, 1133600 06/08/00, 13.3750, 13.5000, 13.2500, 13.4219, 870300 06/09/00, 13.3750, 13.7969, 13.3750, 13.6719, 1062800 06/12/00, 13.8281, 14.1250, 13.7500, 13.8281, 2028000 06/13/00, 13.7031, 13.8750, 13.6250, 13.7500, 1404200 06/14/00, 13.7031, 13.7969, 13.4531, 13.5781, 1264100 06/15/00, 13.4531, 13.4531, 12.9219, 13.2031, 1563800 06/16/00, 13.0000, 13.0781, 12.7031, 12.8750, 2999300 06/19/00, 12.9531, 13.1719, 12.9219, 13.0469, 1312200 06/20/00, 13.1719, 13.3281, 12.9531, 12.9531, 1868300 06/21/00, 13.0781, 13.1719, 12.8750, 13.0469, 1404800 06/22/00, 12.8750, 13.0469, 12.7969, 12.8750, 1146800 06/23/00, 12.9219, 12.9531, 12.6719, 12.7031, 1412100 06/26/00, 12.7500, 12.7969, 12.4531, 12.5000, 2529000 06/27/00, 12.3750, 13.2969, 12.3750, 13.0000, 2897100 06/28/00, 12.8281, 13.2500, 12.7969, 13.0000, 2040800 06/29/00, 12.8281, 13.0469, 12.5781, 12.8281, 1689800 06/30/00, 12.9219, 13.3281, 12.6250, 12.6250, 2471100 07/03/00, 12.8281, 13.0000, 12.7500, 12.9531, 610200 07/05/00, 13.2969, 13.5781, 13.1719, 13.4219, 2138700 07/06/00, 13.3750, 13.5000, 13.1719, 13.3750, 2168700 07/07/00, 13.4531, 13.5469, 13.2500, 13.2969, 2772300 07/10/00, 13.3281, 13.4219, 13.2500, 13.3750, 1884800 07/11/00, 13.1719, 13.3281, 12.9219, 13.1250, 1835400 07/12/00, 12.8750, 13.8281, 12.8750, 13.7969, 4628900 07/13/00, 14.0000, 14.0781, 13.5000, 13.5469, 3206700 07/14/00, 13.6250, 13.9219, 13.5469, 13.8281, 1565600 07/17/00, 13.9219, 14.2969, 13.8750, 14.0781, 2984400 07/18/00, 14.1719, 14.7500, 14.1719, 14.6250, 4472600 07/19/00, 14.9219, 14.9219, 14.3281, 14.3281, 5505800 07/20/00, 14.3281, 14.5469, 13.9531, 13.9531, 1772100 07/21/00, 14.0781, 14.7031, 14.0000, 14.6719, 3021000 07/24/00, 14.7031, 15.3281, 14.7031, 15.1719, 4465400 07/25/00, 15.2500, 15.8281, 15.0781, 15.2031, 4751100 07/26/00, 15.3281, 15.6250, 14.9531, 15.0781, 5515800 07/27/00, 15.2500, 15.3281, 15.1250, 15.2969, 3146900 07/28/00, 15.2500, 15.2969, 14.6719, 14.9219, 1773300 07/31/00, 14.8281, 15.7969, 14.8281, 15.7500, 3957200 08/01/00, 15.6250, 15.9531, 15.4531, 15.9531, 3570300 08/02/00, 15.8750, 15.9219, 15.6250, 15.7031, 2618600 08/03/00, 15.8281, 16.0469, 15.5469, 16.0469, 2139300 08/04/00, 16.0781, 16.2969, 15.8750, 16.2031, 2873700 08/07/00, 16.3281, 16.5000, 16.2031, 16.5000, 2785800 08/08/00, 16.5000, 16.6250, 16.1719, 16.2500, 2063100 08/09/00, 16.1719, 16.4531, 16.1719, 16.2500, 1957200 08/10/00, 16.3750, 16.4219, 16.0781, 16.1250, 1095000 08/11/00, 16.3281, 16.6719, 16.2969, 16.6250, 1960400 08/14/00, 16.4219, 16.5000, 16.1719, 16.2969, 2195100 08/15/00, 16.0000, 16.1250, 15.9219, 16.0000, 1696400 08/16/00, 16.0000, 16.2969, 15.8750, 16.2500, 2367500 08/17/00, 16.2031, 16.2500, 15.1719, 15.5781, 3879600 08/18/00, 15.4219, 16.0469, 15.4219, 15.7500, 1971600 08/21/00, 15.8750, 16.0000, 15.6719, 15.7969, 936000 08/22/00, 15.7031, 16.0000, 15.4219, 15.5469, 2059100 08/23/00, 15.3750, 15.5781, 15.3281, 15.4219, 3447800 08/24/00, 15.3281, 15.5781, 15.2969, 15.3281, 2468900 08/25/00, 15.3281, 15.8281, 15.3281, 15.6719, 1179200 08/28/00, 15.6719, 15.9531, 15.6250, 15.7500, 1364900 08/29/00, 15.7031, 15.7031, 15.1250, 15.2969, 1764600 08/30/00, 15.1719, 15.7031, 14.7500, 14.9531, 1999100 08/31/00, 14.9219, 15.3750, 14.9219, 15.0781, 1694700 09/01/00, 15.0000, 15.0469, 14.5000, 14.7500, 2146400 09/05/00, 14.8281, 15.3281, 14.7969, 15.2500, 2470700 09/06/00, 15.2969, 15.8281, 15.2969, 15.5469, 2085200 09/07/00, 15.5781, 16.0000, 15.2969, 15.3750, 1633500 09/08/00, 15.5469, 15.6250, 15.3281, 15.4531, 2236100 09/11/00, 15.4219, 15.4219, 14.7500, 14.8750, 2671400 09/12/00, 14.8750, 15.0000, 14.5781, 14.7500, 2894000 09/13/00, 14.8750, 15.1250, 14.7500, 15.0000, 3397400 09/14/00, 15.0000, 15.1719, 14.7969, 15.0781, 1919900 09/15/00, 14.7969, 15.1719, 14.7969, 15.0781, 2616600 09/18/00, 14.9219, 15.0781, 14.8750, 14.9531, 1784600 09/19/00, 14.9531, 15.1250, 14.4219, 15.0469, 3246900 09/20/00, 15.0469, 15.5781, 14.8750, 15.4531, 3347400 09/21/00, 15.4531, 15.9531, 15.2500, 15.3281, 4400400 09/22/00, 15.1719, 15.7969, 15.1250, 15.5781, 1795700 09/25/00, 15.7969, 15.9219, 15.4531, 15.7500, 1793900 09/26/00, 15.5781, 15.7500, 15.3750, 15.6719, 1324100 09/27/00, 15.5469, 15.9219, 15.4531, 15.8750, 1326200 09/28/00, 15.9219, 16.1719, 15.4531, 16.1250, 2378600 09/29/00, 16.2031, 16.3281, 15.8281, 16.1719, 2191800 10/02/00, 16.1719, 16.4219, 15.9531, 16.3750, 1641800 10/03/00, 16.3750, 17.4219, 16.3750, 17.0000, 5042400 10/04/00, 17.1719, 17.5000, 16.9219, 17.1719, 3689900 10/05/00, 17.1719, 17.8281, 16.9219, 17.5469, 3264900 10/06/00, 17.5469, 17.7500, 17.1719, 17.4219, 2749100 10/09/00, 17.2500, 17.5781, 17.0781, 17.2031, 1538000 10/10/00, 17.2031, 17.6719, 17.0469, 17.2031, 1474100 10/11/00, 16.7969, 17.0781, 16.4219, 16.8750, 2435400 10/12/00, 17.0000, 17.0000, 15.8281, 16.0469, 3206300 10/13/00, 15.9531, 16.2969, 15.7500, 16.2031, 1847600 10/16/00, 16.3281, 16.6250, 15.9219, 16.3750, 3225600 10/17/00, 16.6719, 17.2031, 16.1719, 17.0000, 2019600 10/18/00, 17.0000, 17.2031, 16.5000, 16.9219, 2276300 10/19/00, 16.9219, 17.7031, 16.9219, 17.5781, 2800800 10/20/00, 17.4219, 17.7969, 17.3750, 17.5781, 2332500 10/23/00, 17.4531, 17.9531, 17.2969, 17.3750, 2348900 10/24/00, 17.4219, 18.0469, 17.3281, 17.9531, 3133800 10/25/00, 17.6719, 17.8750, 17.5781, 17.7031, 1901000 10/26/00, 17.5469, 17.9219, 17.3281, 17.5469, 2457600 10/27/00, 17.5469, 18.0000, 17.4219, 17.9531, 1615700 10/30/00, 18.0000, 19.2031, 18.0000, 19.2031, 5441900 10/31/00, 19.0000, 19.2031, 18.5000, 19.0000, 3542700 11/01/00, 19.0000, 19.5469, 18.8750, 19.2969, 3368700 11/02/00, 19.2969, 19.3281, 18.8281, 19.1250, 2131400 11/03/00, 19.1719, 19.2031, 18.7031, 19.1250, 1732700 11/06/00, 19.2969, 19.9531, 19.2031, 19.6719, 2570000 11/07/00, 19.6719, 19.7500, 19.2500, 19.4531, 2422500 11/08/00, 19.4219, 19.9219, 19.1719, 19.7031, 1706400 11/09/00, 19.7969, 19.9531, 19.5469, 19.9219, 2907300 11/10/00, 19.8281, 19.9219, 19.0000, 19.5000, 1818000 11/13/00, 19.2031, 19.7500, 19.1719, 19.7500, 1543100 11/14/00, 19.6719, 20.0000, 19.6250, 19.9219, 1551300 11/15/00, 19.7969, 20.0000, 19.7031, 19.9219, 2268200 11/16/00, 19.7969, 19.9531, 19.6719, 19.7031, 902100 11/17/00, 19.8281, 20.0469, 19.5781, 19.6719, 1712100 11/20/00, 19.8281, 20.0469, 19.6250, 20.0469, 1306100 11/21/00, 20.0781, 21.5469, 20.0781, 21.5000, 4620000 11/22/00, 21.3750, 21.5000, 20.1250, 20.2500, 3986400 11/24/00, 20.4219, 20.5469, 20.2500, 20.3750, 1616300 11/27/00, 20.4219, 20.5781, 20.0781, 20.3281, 3343100 11/28/00, 20.1719, 20.6719, 20.0469, 20.6719, 3273600 11/29/00, 20.4531, 21.7031, 20.3750, 21.6250, 6972300 11/30/00, 21.5781, 21.8281, 20.7500, 21.0469, 3431900 12/01/00, 20.9531, 20.9531, 20.3281, 20.5781, 4421000 12/04/00, 20.2500, 20.5781, 20.0000, 20.5000, 2837900 12/05/00, 20.4219, 21.0781, 20.1719, 21.0781, 6888300 12/06/00, 21.0781, 21.3281, 20.7031, 21.0469, 2532900 12/07/00, 20.8750, 20.9531, 20.0000, 20.2969, 3152100 12/08/00, 20.2969, 21.4531, 20.2969, 21.2500, 5582900 12/11/00, 21.1250, 21.6719, 21.0000, 21.2969, 2868200 12/12/00, 21.1250, 21.7031, 21.0000, 21.2031, 1724900 12/13/00, 21.2969, 21.6719, 20.2500, 20.3281, 2982200 12/14/00, 20.5000, 20.5000, 19.2500, 19.9219, 4532400 12/15/00, 19.5781, 20.1719, 19.5781, 20.0000, 3870800 12/18/00, 20.4219, 20.9219, 20.2031, 20.7969, 2243100 12/19/00, 20.5000, 21.2031, 20.5000, 20.6719, 2715900 12/20/00, 20.5000, 20.5781, 19.3281, 19.7031, 2916500 12/21/00, 19.7969, 21.4531, 19.7500, 21.2500, 4213700 12/22/00, 21.1719, 21.6250, 21.0000, 21.1719, 1739100 12/26/00, 21.0781, 21.3281, 21.0000, 21.2969, 1398600 12/27/00, 21.7031, 22.9219, 21.7031, 22.6719, 3586500 12/28/00, 23.2500, 23.3281, 22.0781, 22.2500, 2549700 12/29/00, 22.6719, 23.2969, 22.2969, 22.3281, 2504000 01/02/01, 22.3281, 22.4219, 21.9531, 22.2969, 3792200 01/03/01, 22.0000, 22.0000, 21.1719, 21.9219, 6715200 01/04/01, 22.4219, 23.1719, 22.0000, 23.1719, 6138200 01/05/01, 23.0469, 23.2969, 22.0000, 23.2500, 6526500 01/08/01, 23.0000, 23.3281, 22.4531, 22.6719, 3504200 01/09/01, 22.0781, 22.5000, 21.2500, 21.3281, 5719400 01/10/01, 21.3281, 21.5781, 21.1719, 21.2969, 3559700 01/11/01, 21.2969, 21.3281, 20.4531, 20.5781, 4488800 01/12/01, 20.6719, 20.7969, 20.0781, 20.4531, 3910800 01/16/01, 20.4531, 20.4531, 19.5000, 19.8750, 4425500 01/17/01, 19.9531, 20.0000, 19.2969, 19.4531, 5130900 01/18/01, 19.5781, 20.1719, 19.5469, 19.9219, 5564600 01/19/01, 19.9219, 20.0000, 19.1250, 19.2500, 5468300 01/22/01, 19.3281, 19.5469, 18.7969, 18.9531, 4575500 01/23/01, 19.0781, 20.0000, 19.0000, 19.5781, 2933700 01/24/01, 19.7500, 19.7500, 18.8750, 19.0469, 2574300 01/25/01, 19.2031, 19.8750, 19.0469, 19.7500, 3832100 01/26/01, 19.7500, 20.4219, 19.7500, 19.9531, 3357300 01/29/01, 20.1250, 20.6250, 19.9219, 20.2969, 2627100 01/30/01, 20.3281, 20.5781, 19.9531, 20.3750, 2987400 01/31/01, 20.5000, 20.9219, 20.2500, 20.8750, 3886200 02/01/01, 21.4219, 21.5781, 20.9219, 21.5781, 3875700 02/02/01, 21.4219, 21.6250, 21.3750, 21.4531, 1929500 02/05/01, 21.5781, 21.5781, 20.7969, 21.1250, 2144400 02/06/01, 21.2969, 21.5000, 21.1250, 21.3281, 2783700 02/07/01, 21.3750, 21.4219, 21.0781, 21.3281, 1477500 02/08/01, 21.3281, 21.3281, 20.9219, 21.1250, 1343300 02/09/01, 20.8281, 21.0781, 20.3750, 20.6719, 1380900 02/12/01, 20.9219, 21.2500, 20.5469, 21.2500, 1814600 02/13/01, 21.2031, 21.5781, 21.0469, 21.4531, 1789100 02/14/01, 21.5781, 21.5781, 20.6250, 20.6719, 2279900 02/15/01, 20.7031, 21.5469, 20.7031, 21.0000, 3687000 02/16/01, 20.8125, 20.9375, 20.2500, 20.5000, 2269000 02/20/01, 20.8125, 20.8750, 20.2500, 20.2500, 3023800 02/21/01, 20.0625, 20.8125, 19.9375, 19.9375, 3326200 02/22/01, 20.0000, 20.0625, 19.5000, 19.6250, 4012600 02/23/01, 19.6250, 19.6250, 18.9375, 19.1250, 3697700 02/26/01, 19.3750, 19.7500, 19.1875, 19.3125, 3473300 02/27/01, 19.1250, 19.3125, 18.8125, 19.1875, 3536500 02/28/01, 19.3750, 19.3750, 18.5000, 18.6250, 2428000 03/01/01, 18.5625, 18.6250, 17.3125, 18.0000, 5464800 03/02/01, 17.8750, 18.4375, 17.7500, 18.0000, 4178000 03/05/01, 18.0000, 18.7500, 18.0000, 18.4375, 2461500 03/06/01, 18.7500, 19.0625, 18.3750, 18.7500, 3773700 03/07/01, 19.0000, 19.1250, 18.6875, 18.9375, 2163200 03/08/01, 18.6875, 18.6875, 18.0000, 18.4375, 4067100 03/09/01, 18.4375, 18.5000, 17.0000, 17.1875, 6295300 03/12/01, 17.0625, 17.1250, 16.6250, 16.7500, 2870200 03/13/01, 16.5000, 16.6875, 16.0000, 16.5625, 4371500 03/14/01, 16.1875, 16.7500, 16.0000, 16.6875, 3931600 03/15/01, 16.6875, 17.6250, 16.6875, 17.5625, 3558500 03/16/01, 17.5625, 18.3750, 17.5000, 17.8750, 4377800 03/19/01, 17.6250, 17.8125, 17.0625, 17.3750, 3694900 03/20/01, 17.3750, 17.6250, 17.0000, 17.0625, 2379400 03/21/01, 17.1250, 17.3125, 16.8750, 16.8750, 1495800 03/22/01, 17.0625, 17.1250, 16.2500, 16.6250, 2235800 03/23/01, 16.5625, 17.2500, 16.4375, 17.0625, 2357500 03/26/01, 17.3750, 18.1250, 17.1875, 18.0000, 2372000 03/27/01, 18.0000, 18.1875, 17.8125, 18.1250, 2369700 03/28/01, 17.9375, 18.0625, 17.5000, 17.5625, 1712300 03/29/01, 17.6875, 17.9375, 17.3125, 17.3750, 1540100 03/30/01, 17.5000, 17.8750, 17.3125, 17.7500, 1483800 04/02/01, 18.0000, 18.1250, 17.5000, 17.6875, 1441100 04/03/01, 17.5000, 17.9375, 17.1250, 17.3750, 1539300 04/04/01, 17.2500, 17.7500, 17.1250, 17.7500, 1881600 04/05/01, 18.0000, 18.5000, 17.9375, 18.4375, 2005300 04/06/01, 18.1250, 18.1875, 17.5000, 17.6250, 2405800 04/09/01, 17.9375, 18.1875, 17.5000, 17.6875, 1811700 04/10/01, 17.6250, 18.5000, 17.5000, 18.4375, 1932100 04/11/01, 18.3125, 18.5000, 18.0000, 18.1250, 1898200 04/12/01, 18.1250, 18.3125, 17.6875, 18.3125, 955200 04/16/01, 18.3750, 18.5000, 17.8750, 18.1250, 1424900 04/17/01, 17.9375, 18.2500, 17.5000, 17.5625, 2992900 04/18/01, 17.8438, 18.4219, 17.2969, 18.2188, 4695700 04/19/01, 17.9844, 19.6094, 17.7969, 19.0938, 4656600 04/20/01, 18.7969, 19.0469, 18.1094, 18.1719, 3483500 04/23/01, 18.7031, 18.7031, 18.1094, 18.3438, 2225900 04/24/01, 18.3438, 18.3750, 18.0625, 18.2813, 2574000 04/25/01, 18.0469, 18.3438, 17.9531, 18.0938, 1227200 04/30/01, 18.4219, 18.8281, 18.0625, 18.2031, 2915400 05/01/01, 18.1094, 18.2031, 18.0000, 18.1250, 2549300 05/02/01, 18.0469, 18.5000, 18.0156, 18.4375, 2109700 05/03/01, 18.4375, 18.7344, 18.2031, 18.5938, 1723100 05/04/01, 18.2344, 18.5000, 18.0625, 18.4531, 1794800 05/07/01, 18.2656, 18.5000, 18.2031, 18.5000, 1847200 05/08/01, 18.5000, 18.6719, 18.2656, 18.4844, 1789700 05/09/01, 18.5469, 18.6563, 18.3438, 18.4531, 1967900 05/10/01, 18.4531, 18.5938, 18.3438, 18.3750, 3111100 05/11/01, 18.4063, 18.5000, 18.0000, 18.0000, 2255600 05/14/01, 18.2500, 18.2969, 18.0156, 18.0469, 1941600 05/15/01, 18.0156, 18.0938, 17.9063, 18.0000, 2041600 05/16/01, 17.7656, 18.1875, 17.7656, 18.0625, 2015200 05/17/01, 18.0469, 18.2344, 17.7500, 17.7969, 3648300 05/18/01, 17.7969, 18.7656, 17.7656, 18.5938, 3400300 05/21/01, 18.4063, 18.9688, 18.2813, 18.8125, 2923100 05/22/01, 18.8438, 19.0469, 18.6406, 18.8750, 2229100 05/23/01, 19.1719, 19.2500, 18.9844, 19.1094, 2880300 05/24/01, 19.0000, 19.1563, 18.9531, 19.0625, 2162600 05/25/01, 19.0000, 19.3438, 18.8125, 19.2344, 1310700 05/29/01, 19.2344, 19.7813, 19.1563, 19.5313, 2092000 05/30/01, 19.6563, 19.7813, 19.2656, 19.3906, 1726000 05/31/01, 19.7500, 20.0313, 19.5781, 20.0000, 2720000 06/01/01, 19.5156, 19.5313, 19.0781, 19.2656, 3464200 06/04/01, 19.2344, 19.2344, 18.7656, 18.8281, 2195300 06/05/01, 18.8281, 18.9844, 18.6406, 18.7500, 2350400 06/06/01, 18.7500, 18.7969, 18.6406, 18.6875, 1766900 06/07/01, 18.6250, 18.6875, 18.4375, 18.6406, 2476600 06/08/01, 18.5938, 18.6563, 18.4531, 18.5469, 2141200 06/11/01, 18.5000, 18.5000, 18.0156, 18.0156, 2416900 06/12/01, 18.0000, 18.0000, 17.3594, 17.4844, 4487600 06/13/01, 17.4844, 17.6250, 17.3438, 17.5000, 3980300 06/14/01, 17.4844, 17.5625, 17.0938, 17.1875, 5755100 06/15/01, 17.0313, 17.2969, 16.9063, 17.0000, 3005100 06/18/01, 17.2500, 17.3906, 17.0000, 17.2656, 2231600 06/19/01, 17.0469, 17.2656, 16.9531, 17.0156, 2821200 06/20/01, 16.9844, 17.0938, 16.6094, 16.7969, 3860800 06/21/01, 16.7969, 17.5469, 16.5469, 17.4688, 2004400 06/22/01, 17.2656, 17.7344, 17.0156, 17.4844, 2002100 06/25/01, 17.3906, 17.5000, 17.0938, 17.1250, 1072600 06/26/01, 17.1250, 17.4063, 16.9063, 17.0156, 1946900 06/27/01, 17.0938, 17.5156, 17.0313, 17.3125, 1491300 06/28/01, 17.2344, 18.0000, 17.2344, 17.9531, 2373100 06/29/01, 17.7344, 18.4844, 17.5000, 18.4844, 3305600 07/02/01, 18.5469, 19.0469, 18.3438, 18.6250, 3401800 07/03/01, 18.5156, 19.0156, 18.5000, 18.8750, 1252900 07/05/01, 18.8750, 18.9844, 18.7344, 18.7969, 1392500 07/06/01, 18.8750, 18.9375, 18.0938, 18.3125, 1645200 07/09/01, 18.3125, 18.7031, 18.2031, 18.7031, 2003200 07/10/01, 18.5938, 18.7344, 18.4219, 18.5000, 1254000 07/11/01, 18.5000, 19.0781, 18.4531, 19.0469, 2357900 07/12/01, 19.2500, 19.8906, 19.0000, 19.8125, 2351500 07/13/01, 19.8125, 19.9063, 19.4531, 19.5156, 1727300 07/16/01, 19.5156, 19.9063, 19.3750, 19.5938, 2083700 07/17/01, 19.5938, 19.8594, 19.3438, 19.7813, 1370200 07/18/01, 19.9219, 19.9375, 19.2969, 19.5000, 2236700 07/19/01, 19.7344, 20.0000, 19.5156, 19.7500, 2241600 07/20/01, 19.6563, 19.7500, 19.3438, 19.4063, 1184500 07/23/01, 19.4063, 19.5000, 19.0938, 19.2031, 1013100 07/24/01, 19.1250, 19.4531, 18.7656, 18.9375, 1171800 07/25/01, 18.6875, 19.3594, 18.6875, 19.3594, 2144500 07/26/01, 19.1094, 19.7969, 19.0469, 19.7031, 1455900 07/27/01, 19.6563, 19.6563, 19.2188, 19.4531, 1423400 07/30/01, 19.3906, 19.5156, 19.1250, 19.2656, 1121400 07/31/01, 19.3438, 20.2031, 19.2813, 20.0156, 3021900 08/01/01, 19.9063, 20.2344, 19.7656, 19.8750, 2056300 08/02/01, 19.8750, 19.8750, 19.4688, 19.6094, 1174300 08/03/01, 19.5000, 19.6250, 19.3438, 19.4844, 1017100 08/06/01, 19.5000, 19.6563, 19.3438, 19.4531, 1111200 08/07/01, 19.4531, 19.5625, 19.2031, 19.4063, 787800 08/08/01, 19.2656, 19.5625, 19.1250, 19.2656, 902600 08/09/01, 19.0313, 19.1875, 18.5000, 18.5000, 2252500 08/10/01, 18.5469, 18.8438, 18.2500, 18.5938, 1961700 08/13/01, 18.5000, 18.5938, 18.1094, 18.1563, 2069800 08/14/01, 18.2969, 18.5156, 18.1094, 18.2031, 1696300 08/15/01, 18.2031, 18.2188, 17.6250, 17.6250, 1359700 08/16/01, 17.5938, 18.0156, 17.5469, 17.8438, 1820300 08/17/01, 17.8281, 17.8281, 17.5156, 17.6250, 941400 08/20/01, 18.0938, 18.5469, 17.8281, 18.5000, 1735800 08/21/01, 18.7031, 18.7344, 17.8125, 18.0000, 1394300 08/22/01, 17.9063, 18.1563, 17.7656, 17.9063, 1807100 08/23/01, 17.9531, 18.1719, 17.8438, 17.9375, 1061800 08/24/01, 17.9063, 18.6875, 17.8438, 18.5938, 1090900 08/27/01, 18.4063, 18.5469, 18.2500, 18.2656, 1035900 08/28/01, 18.0156, 18.3125, 17.7031, 18.2031, 1364300 08/29/01, 18.0469, 18.1094, 17.7656, 17.8438, 963100 08/30/01, 17.7031, 18.1406, 17.5156, 17.7656, 1875000 08/31/01, 17.6563, 18.1563, 17.6250, 17.8906, 1226400 09/04/01, 17.8906, 18.8125, 17.7656, 18.2500, 2026500 09/05/01, 18.0469, 18.0625, 17.5781, 17.7813, 2927600 09/06/01, 17.7031, 18.0469, 17.4844, 17.7500, 2255100 09/07/01, 17.5313, 17.8438, 16.9375, 16.9375, 2464200 09/10/01, 16.7344, 17.2031, 16.5313, 17.1250, 2309100 09/17/01, 14.0000, 14.0000, 11.2500, 13.0000, 31008100 09/18/01, 13.9531, 14.3594, 12.9063, 12.9844, 23184700 09/19/01, 13.5000, 13.8438, 12.7031, 12.8281, 11574600 09/20/01, 13.0938, 13.2031, 12.5469, 12.8281, 10959000 09/21/01, 12.5156, 13.9219, 12.2969, 13.5938, 10505800 09/24/01, 14.5625, 14.9844, 13.7031, 13.7500, 10786000 09/25/01, 14.0156, 14.4063, 13.9844, 14.0625, 5563800 09/26/01, 14.2188, 14.2656, 13.9063, 14.0938, 5059000 09/27/01, 14.2031, 14.2031, 13.7188, 13.9844, 4150700 09/28/01, 14.0938, 14.9844, 14.0938, 14.8438, 5041800 10/01/01, 14.9063, 15.0625, 14.5156, 14.6406, 3600400 10/02/01, 14.9531, 15.5938, 14.9219, 15.3125, 5492500 10/03/01, 15.3125, 15.9844, 15.3125, 15.7969, 5909900 10/04/01, 16.5000, 16.5469, 15.7500, 15.7969, 6691200 10/05/01, 15.8438, 16.0469, 15.0938, 15.4844, 3846900 10/08/01, 15.4531, 15.5000, 15.0156, 15.0156, 2275300 10/09/01, 15.2969, 15.3594, 15.0000, 15.1250, 2656700 10/10/01, 15.2031, 16.0313, 15.0781, 15.9844, 3148700 10/11/01, 16.3906, 16.5938, 15.9063, 16.0938, 4422300 10/12/01, 16.0469, 16.0469, 15.1094, 15.4375, 3764400 10/15/01, 15.4531, 15.6563, 15.1250, 15.3281, 2026600 10/16/01, 15.4844, 15.6563, 15.3125, 15.4375, 1546400 10/17/01, 15.7969, 15.7969, 15.1250, 15.1875, 3359400 10/18/01, 15.0938, 15.4063, 14.9063, 15.0938, 4926400 10/19/01, 15.1719, 15.2031, 14.8750, 15.0313, 2811000 10/22/01, 15.2188, 15.8906, 15.0938, 15.7500, 2704800 10/23/01, 16.0000, 16.2344, 15.8438, 15.9063, 4034900 10/24/01, 15.9844, 16.2500, 15.8125, 16.0156, 2478000 10/25/01, 16.0469, 16.4844, 15.7813, 16.4531, 3409000 10/26/01, 16.3438, 16.3750, 15.9063, 15.9844, 3191500 10/29/01, 15.8438, 16.0625, 15.7656, 16.0000, 2290500 10/30/01, 15.8438, 15.9688, 15.5000, 15.7656, 3228600 10/31/01, 15.7969, 16.0625, 15.7031, 15.9063, 2047600 11/01/01, 15.9063, 16.4375, 15.7500, 16.3281, 2421300 11/02/01, 16.2500, 16.4844, 16.1250, 16.3125, 2344300 11/05/01, 16.5000, 17.0938, 16.4531, 17.0313, 2884400 11/06/01, 17.0000, 17.4531, 16.6406, 17.2188, 3104100 11/07/01, 17.0938, 17.7500, 17.0469, 17.7031, 3239500 11/08/01, 17.5156, 17.8594, 17.2500, 17.6250, 3572600 11/09/01, 17.5469, 17.6875, 16.9531, 17.1094, 2074300 11/12/01, 16.5938, 16.9063, 15.5469, 16.7344, 6383700 11/13/01, 17.2031, 17.6094, 17.0000, 17.4844, 4679400 11/14/01, 17.6250, 17.9844, 17.5156, 17.9844, 2122200 11/15/01, 17.8750, 18.8438, 17.8750, 18.5000, 5093600 11/16/01, 18.9531, 18.9531, 18.2031, 18.3125, 5308500 11/19/01, 18.5469, 18.7500, 18.3594, 18.7344, 3272300 11/20/01, 18.5000, 18.5938, 18.0625, 18.1875, 2892600 11/21/01, 18.2031, 18.6563, 17.7031, 18.5938, 2434500 11/23/01, 18.5938, 18.7500, 18.5156, 18.6563, 1048000 11/26/01, 18.6563, 18.7344, 18.2500, 18.6719, 2266300 11/27/01, 18.7344, 18.9688, 18.4063, 18.7656, 3156600 11/28/01, 18.6563, 18.6875, 18.3750, 18.4844, 1794700 11/29/01, 18.3906, 18.5938, 18.2969, 18.5938, 2519000 11/30/01, 18.5938, 18.9219, 18.5313, 18.7500, 3016400 12/03/01, 18.7031, 18.7031, 18.3750, 18.5000, 2260600 12/04/01, 18.5156, 18.8750, 18.5156, 18.8438, 2966900 12/05/01, 18.9063, 19.5156, 18.7969, 19.4063, 3869000 12/06/01, 19.4531, 19.7969, 19.1250, 19.3438, 2238300 12/07/01, 19.0938, 19.7656, 19.0938, 19.5313, 2550700 12/10/01, 19.7344, 20.0000, 19.1875, 19.2500, 3196500 12/11/01, 19.0625, 19.2969, 18.4844, 18.9844, 2641100 12/12/01, 19.0156, 19.5313, 19.0156, 19.5000, 1919100 12/13/01, 19.4063, 19.4063, 18.9219, 18.9688, 1721200 12/14/01, 18.9375, 19.1875, 18.9063, 19.1563, 1880200 12/17/01, 19.1094, 19.2969, 18.5469, 18.8438, 2141300 12/18/01, 18.9063, 19.1406, 18.5156, 19.1406, 2218200 12/19/01, 19.1406, 19.2188, 18.9063, 19.0781, 1929500 12/20/01, 18.9531, 19.0938, 18.2031, 18.3906, 2970100 12/21/01, 18.7656, 19.1250, 18.5000, 18.8281, 3850500 12/24/01, 18.6563, 18.8594, 18.1875, 18.6563, 1136200 12/26/01, 18.6875, 18.9063, 18.5313, 18.5625, 1131300 12/27/01, 18.5156, 18.9375, 18.4219, 18.7969, 1961900 12/28/01, 18.7969, 18.8750, 18.5156, 18.7500, 1869500 12/31/01, 18.6563, 18.9688, 18.4844, 18.4844, 1765500 01/02/02, 18.2500, 18.6250, 18.1719, 18.2500, 2379600 01/03/02, 18.5469, 18.9688, 18.2500, 18.9063, 4381100 01/04/02, 18.8438, 19.1875, 18.6250, 19.1094, 3109100 01/07/02, 19.1875, 19.2344, 18.9688, 19.2031, 2200400 01/08/02, 18.7969, 19.1875, 18.7031, 18.8438, 2009000 01/09/02, 18.8750, 18.9844, 18.2969, 18.3438, 1741900 01/10/02, 18.4063, 18.6875, 18.0000, 18.0156, 2994300 01/11/02, 18.2656, 18.4063, 17.5469, 17.7813, 2378300 01/14/02, 17.6094, 17.9531, 17.5000, 17.6563, 3058000 01/15/02, 18.0000, 18.1875, 17.7969, 18.0625, 3146300 01/16/02, 17.9531, 18.0313, 17.5156, 17.5156, 2263000 01/17/02, 18.0000, 18.0000, 17.1719, 17.9063, 3415300 01/18/02, 17.5938, 17.9531, 17.5938, 17.8438, 2475800 01/22/02, 17.5469, 17.6875, 17.2656, 17.3281, 2707200 01/23/02, 17.3281, 18.2500, 17.2031, 17.9844, 2938700 01/24/02, 18.0313, 18.5469, 18.0156, 18.3281, 2612100 01/25/02, 18.2656, 18.3438, 18.0938, 18.2969, 1183300 01/28/02, 18.0938, 18.4063, 17.9688, 18.2969, 1747300 01/29/02, 18.5938, 18.8438, 18.1250, 18.2344, 2183400 01/30/02, 18.5000, 18.7969, 18.2031, 18.6250, 2587800 01/31/02, 18.7344, 18.9375, 18.5469, 18.9375, 1975900 02/01/02, 18.5938, 19.0781, 18.5156, 18.7656, 4876400 02/04/02, 18.5781, 18.7031, 18.2656, 18.5625, 2111700 02/05/02, 18.4531, 18.9531, 18.3438, 18.9063, 2130000 02/06/02, 18.8438, 18.9375, 18.5000, 18.5156, 1537800 02/07/02, 18.4531, 18.9375, 18.4531, 18.8281, 1632200 02/08/02, 18.9375, 18.9844, 18.7344, 18.9375, 1338300 02/11/02, 18.8594, 19.5313, 18.8125, 19.4063, 3087800 02/12/02, 19.0469, 19.2344, 18.9063, 19.0781, 1866700 02/13/02, 19.1406, 19.2813, 19.0156, 19.1250, 1191100 02/14/02, 19.2031, 20.0000, 19.1875, 20.0000, 3938800 02/15/02, 19.9531, 20.1875, 19.7031, 20.0469, 5441900 02/19/02, 20.0000, 20.3750, 19.9531, 20.2813, 2257200 02/20/02, 20.5313, 21.3750, 20.4844, 21.1563, 5048500 02/21/02, 21.5000, 21.9375, 21.0781, 21.2656, 5382400 02/22/02, 21.1875, 21.1875, 20.3906, 20.5781, 2728600 02/25/02, 20.6563, 21.2969, 20.5781, 20.7969, 3266900 02/26/02, 20.8438, 21.4844, 20.7969, 21.3594, 2186300 02/27/02, 21.5000, 22.0000, 21.4063, 21.9844, 2533200 02/28/02, 21.9063, 21.9844, 21.0313, 21.1094, 2862000 03/01/02, 21.0469, 21.4063, 20.6563, 20.7969, 4363500 03/04/02, 20.9531, 21.2344, 20.5156, 20.9531, 4763300 03/05/02, 20.4063, 20.4844, 20.0938, 20.2656, 4335700 03/06/02, 20.0156, 20.8438, 20.0156, 20.6875, 2241800 03/07/02, 20.5469, 20.6250, 19.5469, 19.6875, 4387500 03/08/02, 19.9375, 20.0938, 19.7969, 19.9063, 2084200 03/11/02, 19.9531, 20.5625, 19.5938, 20.4531, 3137100 03/12/02, 20.2500, 20.3750, 19.9844, 20.0938, 2038500 03/13/02, 20.0469, 20.0938, 19.7656, 19.9531, 2479900 03/14/02, 19.8438, 19.9531, 19.6094, 19.7969, 1919300 03/15/02, 20.0000, 20.2344, 19.7813, 19.9844, 2454700 03/18/02, 20.0000, 20.3281, 19.7813, 19.8594, 2014000 03/19/02, 19.9531, 20.0000, 19.0000, 19.0625, 3198300 03/20/02, 18.2500, 18.9531, 18.2500, 18.3906, 4039600 03/21/02, 18.7500, 19.2188, 18.6563, 19.0469, 2461300 03/22/02, 19.1563, 19.4375, 18.7969, 19.3594, 2066600 03/25/02, 19.4688, 19.4688, 18.2656, 18.2969, 2708700 03/26/02, 18.6563, 19.5000, 18.5938, 19.4844, 3132000 03/27/02, 19.4063, 19.6250, 19.0469, 19.2031, 2641300 03/28/02, 19.1563, 19.4063, 19.1563, 19.3438, 1372900 04/01/02, 18.8438, 19.0625, 18.7188, 18.8125, 1799700 04/02/02, 18.6719, 18.6875, 18.2031, 18.3125, 3086300 04/03/02, 18.5000, 18.7031, 18.3281, 18.4375, 1501200 04/04/02, 18.3750, 19.0000, 18.3594, 18.9375, 1591800 04/05/02, 18.9375, 19.1719, 18.5000, 18.5156, 2307400 04/08/02, 18.2969, 18.4688, 18.0625, 18.2656, 2874400 04/09/02, 18.3750, 18.5000, 18.1875, 18.4844, 2026600 04/10/02, 18.4844, 18.9531, 18.4844, 18.7031, 2726200 04/11/02, 18.8438, 18.8750, 18.2656, 18.3438, 1906500 04/12/02, 18.5938, 19.3438, 18.5938, 19.2656, 3634400 04/15/02, 19.2031, 19.2344, 18.2969, 18.5000, 2825900 04/16/02, 18.8125, 18.9688, 18.6094, 18.9375, 2085600 04/17/02, 18.9375, 19.0469, 18.7500, 19.0000, 1184600 04/18/02, 18.9063, 19.0469, 18.0469, 18.5469, 3714400 04/19/02, 18.5469, 18.9375, 18.5469, 18.9375, 2098900 04/22/02, 18.9688, 18.9688, 18.2344, 18.2500, 2383400 04/23/02, 18.2031, 18.2031, 17.8594, 18.0625, 5360500 04/24/02, 18.2031, 18.6094, 18.1250, 18.2656, 2197000 04/25/02, 18.2031, 18.4531, 17.8125, 18.3906, 3512600 04/26/02, 18.4063, 18.5938, 18.2969, 18.5156, 2584700 04/29/02, 18.4531, 18.5938, 18.1563, 18.2188, 2072800 04/30/02, 18.1875, 18.3750, 18.0625, 18.2031, 2034800 05/01/02, 18.1406, 18.6875, 17.9531, 18.6250, 3312300 05/02/02, 18.5000, 18.6250, 18.3125, 18.6250, 1837200 05/03/02, 18.5156, 18.5781, 17.7188, 17.7344, 3546400 05/06/02, 17.8281, 18.2344, 17.8125, 17.9844, 1798300 05/07/02, 17.9844, 18.0938, 17.8125, 17.8438, 2333800 05/08/02, 17.9531, 18.2969, 17.8125, 18.2813, 2598200 05/09/02, 18.2031, 18.2031, 17.6250, 17.6875, 2224900 05/10/02, 17.5781, 17.6563, 16.5000, 16.7969, 4349500 05/13/02, 17.2344, 17.4844, 17.0625, 17.1875, 2322100 05/14/02, 17.7500, 17.7500, 17.2969, 17.5938, 2100900 05/15/02, 17.5469, 17.9844, 17.4063, 17.9063, 2200900 05/16/02, 17.8750, 17.9844, 17.4531, 17.5000, 1431400 05/17/02, 17.4063, 17.7656, 17.3281, 17.6250, 1460600 05/20/02, 17.3125, 17.3281, 16.7969, 17.1563, 2223700 05/21/02, 17.1875, 17.3125, 16.5156, 16.5469, 2668900 05/22/02, 16.6563, 16.9531, 16.4375, 16.6875, 2571700 05/23/02, 16.6875, 17.1094, 16.5625, 17.0156, 2546900 05/24/02, 17.2969, 17.2969, 16.6563, 16.7344, 2676100 05/28/02, 16.9531, 17.1875, 16.8438, 17.0156, 1711500 05/29/02, 17.0469, 17.4688, 17.0469, 17.2656, 2151600 05/30/02, 17.1719, 17.2656, 16.7031, 16.7344, 2274100 05/31/02, 16.6563, 17.2188, 16.6406, 17.0313, 2748400 06/03/02, 17.0938, 17.0938, 16.4531, 16.4531, 2161800 06/04/02, 16.4531, 16.5938, 15.7188, 16.0000, 3239900 06/05/02, 16.0469, 16.7656, 15.9063, 16.7031, 2375200 06/06/02, 16.7031, 16.9063, 16.4375, 16.7031, 2325300 06/07/02, 16.7188, 17.0000, 16.5156, 16.9531, 2082600 06/10/02, 16.7188, 17.2500, 16.6719, 17.2031, 1902000 06/11/02, 17.2969, 17.4844, 16.9219, 17.0469, 1901000 06/12/02, 16.8750, 17.0469, 16.6875, 16.9219, 1901600 06/13/02, 16.7500, 17.0938, 16.5625, 16.6875, 1939700 06/14/02, 16.3125, 16.4531, 15.5781, 15.6250, 3641700 06/17/02, 15.8438, 16.3438, 15.7969, 15.9375, 2526500 06/18/02, 16.0000, 16.0000, 15.6875, 15.7031, 3235300 06/19/02, 15.5000, 15.5938, 15.1563, 15.1563, 5558100 06/20/02, 15.2031, 15.9844, 15.2031, 15.9375, 2700700 06/21/02, 15.2500, 16.2969, 15.2500, 16.2500, 3432900 06/24/02, 16.2500, 16.2969, 15.7031, 15.9219, 2115600 06/25/02, 15.9219, 16.0625, 15.2656, 15.2813, 2162100 06/26/02, 15.2500, 15.3438, 14.8438, 15.0938, 3348200 06/27/02, 15.7031, 15.7500, 15.0938, 15.6250, 2744400 06/28/02, 15.4219, 16.1563, 15.4219, 16.1563, 3929600 07/01/02, 16.0625, 16.0781, 15.4219, 15.4375, 1771000 07/02/02, 15.3125, 15.6250, 14.4375, 14.6094, 3318400 07/03/02, 14.5000, 14.9531, 14.2031, 14.5625, 2352700 07/05/02, 14.8438, 15.0938, 14.7656, 15.0000, 1654000 07/08/02, 15.0156, 15.2969, 14.9063, 14.9375, 2765000 07/09/02, 15.0156, 15.3438, 14.6875, 14.7656, 2404300 07/10/02, 14.7656, 14.9063, 14.0938, 14.1094, 2717700 07/11/02, 13.8438, 13.8594, 13.2969, 13.5469, 5040800 07/12/02, 13.5938, 13.9531, 13.2656, 13.7969, 3308500 07/15/02, 13.6563, 13.7813, 13.0469, 13.6250, 3315700 07/16/02, 13.6563, 14.2031, 13.6094, 13.7500, 3294800 07/17/02, 14.0000, 14.5938, 13.5313, 13.9375, 4029300 07/18/02, 13.9063, 13.9844, 13.1563, 13.2813, 4533700 07/19/02, 13.0469, 13.1563, 12.4688, 12.7031, 5615000 07/22/02, 12.6563, 12.7031, 11.5469, 11.6719, 4854200 07/23/02, 12.0469, 12.1563, 11.5156, 11.6563, 5040100 07/24/02, 11.4531, 12.2500, 10.9063, 11.8125, 7647200 07/25/02, 12.0625, 12.1563, 11.5938, 12.0625, 7184200 07/26/02, 12.1563, 12.7188, 12.1250, 12.1250, 4415700 07/29/02, 12.9219, 13.2344, 12.6875, 13.0156, 3823200 07/30/02, 13.1719, 13.7969, 13.0156, 13.4219, 3257600 07/31/02, 13.6563, 13.9063, 13.2656, 13.8125, 3608700 08/01/02, 13.6250, 13.7969, 13.2344, 13.4063, 2726400 08/02/02, 13.4063, 13.5781, 12.6563, 12.8438, 3139400 08/05/02, 12.5938, 12.8438, 12.3438, 12.5000, 4159700 08/06/02, 12.5000, 13.1094, 12.0938, 12.0938, 4755100 08/07/02, 12.1563, 12.4063, 11.9688, 12.3438, 3113400 08/08/02, 12.3438, 13.2500, 12.2344, 13.2031, 3340400 08/09/02, 13.0156, 13.5000, 12.8594, 13.2656, 1887200 08/12/02, 12.9531, 13.0000, 12.6250, 12.7188, 2090100 08/13/02, 12.7344, 13.2188, 12.5469, 12.5938, 3072000 08/14/02, 12.5625, 12.5625, 11.1094, 11.7344, 12484600 08/15/02, 12.0000, 12.4844, 11.4844, 12.4844, 6290300 08/16/02, 12.4531, 13.0156, 12.1094, 12.8438, 3969500 08/19/02, 12.5313, 13.1563, 12.5156, 13.1563, 3568700 08/20/02, 13.2500, 13.5469, 12.8281, 13.4531, 3226600 08/21/02, 13.7031, 14.8438, 13.7031, 14.8438, 7380700 08/22/02, 14.7969, 15.2969, 14.2969, 15.2344, 6090800 08/23/02, 15.0938, 15.1406, 14.5938, 14.6875, 2669200 08/26/02, 14.6563, 14.9531, 14.4219, 14.8750, 2169600 08/27/02, 14.8906, 15.0625, 14.4844, 14.5625, 2202600 08/28/02, 14.5156, 14.5156, 13.9844, 14.3438, 3642000 08/29/02, 14.0469, 14.7500, 13.8438, 14.5156, 2872500 08/30/02, 14.2344, 14.5625, 14.1094, 14.2031, 2215400 09/03/02, 13.9688, 14.1719, 13.7500, 13.9375, 3137400 09/04/02, 13.5938, 14.2969, 13.4531, 14.2969, 4629200 09/05/02, 14.0156, 14.0469, 13.6563, 13.9688, 3066700 09/06/02, 14.0469, 14.1875, 13.9063, 14.0781, 1948200 09/09/02, 13.9844, 14.3750, 13.7031, 14.3125, 1491100 09/10/02, 14.2188, 14.4688, 13.9688, 14.2656, 1659200 09/11/02, 14.4844, 14.5000, 14.1875, 14.2500, 1368900 09/12/02, 13.8438, 14.0469, 13.7500, 13.7969, 1611100 09/13/02, 13.5000, 13.8594, 13.0938, 13.8438, 2994100 09/16/02, 13.7969, 13.9063, 13.4063, 13.9063, 1690500 09/17/02, 14.2969, 14.3750, 13.8125, 14.2500, 4536900 09/18/02, 14.0000, 14.0469, 13.5938, 13.7813, 2924400 09/19/02, 13.5469, 13.9375, 13.4844, 13.7500, 2465800 09/20/02, 13.7656, 13.9375, 13.4063, 13.8438, 3004500 09/23/02, 13.7344, 13.7344, 13.1406, 13.5156, 2800300 09/24/02, 13.1563, 13.3281, 12.4375, 12.5000, 3100000 09/25/02, 12.5469, 13.3594, 12.5469, 13.2656, 3095200 09/26/02, 13.2031, 13.8750, 13.1406, 13.8438, 2093500 09/27/02, 13.7500, 13.9375, 12.6563, 12.7344, 2981800 09/30/02, 12.5156, 13.0625, 12.2969, 13.0625, 2387800 10/01/02, 13.0938, 13.4688, 12.8750, 13.4375, 2965600