"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 25.2500, 25.3750, 24.7500, 25.1875, 1650100 01/04/00, 24.3750, 25.0625, 23.2500, 24.5625, 1631800 01/05/00, 24.4375, 24.6250, 23.3750, 23.8125, 876800 01/06/00, 23.6875, 23.8750, 22.9375, 23.6875, 1542500 01/07/00, 24.0000, 25.1875, 23.7500, 24.5625, 1420200 01/10/00, 24.4375, 24.5000, 23.5000, 23.8750, 1086800 01/11/00, 23.6250, 24.1875, 23.3750, 23.3750, 578200 01/12/00, 23.5000, 23.8750, 22.8750, 23.0000, 1136500 01/13/00, 23.3750, 23.7500, 22.8125, 22.9375, 1361700 01/14/00, 22.8125, 23.2500, 21.8750, 23.1250, 1089800 01/18/00, 22.6250, 23.2500, 22.2500, 23.2500, 1270500 01/19/00, 24.2500, 24.2500, 23.2500, 23.4375, 1635400 01/20/00, 23.4375, 23.7500, 22.3750, 22.6250, 925000 01/21/00, 22.6250, 22.6250, 21.3750, 22.5625, 2043700 01/24/00, 22.1250, 22.2500, 19.9375, 19.9375, 2242300 01/25/00, 20.7500, 20.7500, 19.3750, 19.6250, 2097700 01/26/00, 19.9375, 20.0000, 19.5000, 19.6875, 2221500 01/27/00, 20.2500, 20.6875, 19.8750, 20.5625, 1659000 01/28/00, 20.1250, 20.5000, 19.5000, 19.6250, 964300 01/31/00, 19.6250, 20.2500, 19.4375, 19.9375, 771600 02/01/00, 19.8750, 20.3125, 19.6250, 20.2500, 1074400 02/02/00, 20.2500, 20.3125, 19.5000, 20.0000, 967500 02/03/00, 20.0625, 20.6250, 19.0625, 19.2500, 1616600 02/04/00, 19.3750, 19.5000, 18.1250, 18.5000, 2023000 02/07/00, 18.5000, 18.8125, 18.0000, 18.7500, 1264000 02/08/00, 18.6875, 19.2500, 18.0000, 18.3125, 1339900 02/09/00, 17.8125, 18.0625, 17.6875, 17.8750, 1942500 02/10/00, 17.9375, 17.9375, 17.3125, 17.3125, 1924600 02/11/00, 17.5000, 17.5625, 17.0625, 17.2500, 2423500 02/14/00, 17.7500, 18.7500, 17.3125, 18.6250, 1572600 02/15/00, 19.0000, 19.8125, 18.4375, 19.6250, 1555800 02/16/00, 19.6250, 20.3125, 19.5000, 20.0000, 1779100 02/17/00, 19.7500, 21.0625, 19.6250, 20.6875, 2279600 02/18/00, 20.5000, 20.5000, 19.5625, 19.8125, 1592700 02/22/00, 18.8750, 19.5625, 18.8750, 18.9375, 1798700 02/23/00, 18.8750, 19.1875, 18.6875, 18.7500, 1673100 02/24/00, 18.9375, 18.9375, 18.2500, 18.6875, 947200 02/25/00, 18.4375, 18.7500, 18.0625, 18.4375, 1273000 02/28/00, 18.7500, 18.7500, 18.0625, 18.0625, 1256300 02/29/00, 18.1250, 18.6875, 17.8750, 17.8750, 2491400 03/01/00, 17.7500, 18.6250, 17.7500, 18.1875, 2196100 03/02/00, 18.1875, 18.3125, 17.9375, 18.1250, 1904500 03/03/00, 17.5625, 18.1875, 17.5625, 17.6250, 1133700 03/06/00, 17.7500, 17.8750, 17.1875, 17.4375, 1001500 03/07/00, 17.7500, 18.3750, 17.5625, 18.1250, 1276500 03/08/00, 17.5000, 19.5000, 17.3750, 19.0000, 1541000 03/09/00, 18.2500, 18.8750, 18.0000, 18.2500, 1526700 03/10/00, 18.2500, 18.9375, 17.8750, 18.3750, 809800 03/13/00, 18.1250, 19.2500, 18.1250, 18.8750, 1008400 03/14/00, 18.5000, 18.7500, 17.5625, 18.5000, 1568800 03/15/00, 18.5625, 19.7500, 17.6875, 19.3125, 1368300 03/16/00, 19.8125, 22.1250, 19.6875, 21.6250, 3209300 03/17/00, 21.6250, 22.2500, 20.6875, 22.0000, 2220000 03/20/00, 22.0000, 22.6875, 21.6875, 22.4375, 906900 03/21/00, 22.1875, 22.8750, 21.6250, 22.3125, 1375500 03/22/00, 22.3125, 22.5625, 21.3750, 21.7500, 1200800 03/23/00, 21.7500, 23.5000, 21.5625, 22.7500, 980300 03/24/00, 22.8125, 23.7500, 22.6875, 23.1875, 1105600 03/27/00, 23.0000, 23.0625, 22.1250, 22.5000, 760800 03/28/00, 22.5000, 22.9375, 21.6250, 22.0000, 1002100 03/29/00, 22.2500, 22.5000, 21.6250, 21.6875, 906000 03/30/00, 21.7500, 22.3750, 21.6250, 21.7500, 748500 03/31/00, 22.0000, 22.8750, 20.5000, 20.5000, 1400000 04/03/00, 21.3750, 23.0000, 21.3750, 22.5000, 1181500 04/04/00, 22.5000, 23.6250, 21.5000, 22.0000, 2244200 04/05/00, 21.8750, 22.6875, 21.8125, 22.3750, 656100 04/06/00, 22.6250, 22.6875, 21.4375, 22.0000, 901500 04/07/00, 21.7500, 22.3750, 21.4375, 21.8125, 1132500 04/10/00, 21.8125, 22.3125, 21.6250, 21.6250, 1125300 04/11/00, 21.8125, 23.0000, 21.7500, 22.8125, 944700 04/12/00, 25.0000, 25.3750, 24.1250, 24.6250, 2443500 04/13/00, 24.6250, 24.9375, 24.0625, 24.1875, 1171400 04/14/00, 24.0625, 24.1250, 22.6875, 23.4375, 2401200 04/17/00, 23.4375, 23.4375, 22.1875, 22.7500, 1491600 04/18/00, 22.7500, 22.7500, 21.8750, 22.2500, 809700 04/19/00, 22.7500, 22.7500, 21.8125, 22.5625, 670100 04/20/00, 22.6875, 23.0000, 22.0000, 22.3750, 733000 04/24/00, 22.1250, 22.5625, 21.7500, 22.4375, 3907000 04/25/00, 22.1875, 22.6875, 21.8750, 22.0000, 1752300 04/26/00, 21.7500, 22.6875, 21.7500, 22.5000, 3483400 04/27/00, 22.0000, 23.1250, 21.7500, 22.9375, 1567100 04/28/00, 22.6875, 23.3125, 22.3125, 22.4375, 1042900 05/01/00, 22.3125, 22.9375, 22.2500, 22.6250, 1159400 05/02/00, 22.6250, 22.7500, 22.1875, 22.7500, 1057600 05/03/00, 22.2500, 22.5000, 20.5000, 21.3750, 981600 05/04/00, 21.8750, 21.8750, 20.5625, 20.6875, 942400 05/05/00, 20.6875, 21.8125, 20.6875, 21.3125, 661400 05/08/00, 20.7500, 21.2500, 20.5000, 20.6875, 1191300 05/09/00, 20.6250, 21.3125, 20.5000, 21.0000, 1103900 05/10/00, 20.7500, 21.3125, 20.1875, 20.3750, 1263200 05/11/00, 20.4375, 21.2500, 20.3750, 20.4375, 1131800 05/12/00, 20.3750, 21.0000, 20.3125, 20.3750, 1084300 05/15/00, 20.8750, 21.1875, 20.3125, 20.5625, 972500 05/16/00, 20.8750, 21.1250, 20.5625, 20.9375, 699900 05/17/00, 20.7500, 21.1250, 20.4375, 20.9375, 895900 05/18/00, 20.8750, 20.9375, 20.0000, 20.0625, 1118300 05/19/00, 19.8750, 20.1875, 19.8125, 19.8750, 1144500 05/22/00, 20.3125, 20.3125, 19.6250, 19.8125, 538800 05/23/00, 19.9375, 20.3125, 19.5625, 20.1875, 1751700 05/24/00, 20.0000, 20.4375, 19.5000, 19.7500, 1246500 05/25/00, 19.6250, 20.1875, 19.4375, 19.7500, 1309000 05/26/00, 20.0000, 20.1250, 19.0625, 19.3750, 806900 05/30/00, 19.5000, 20.2500, 19.5000, 20.1250, 777100 05/31/00, 19.5000, 20.0000, 19.5000, 19.6875, 1218900 06/01/00, 19.7500, 20.6250, 19.6250, 20.6250, 943700 06/02/00, 21.7500, 21.7500, 21.0000, 21.1875, 1018200 06/05/00, 20.9375, 21.2500, 20.1875, 20.6875, 769100 06/06/00, 21.0000, 21.0000, 20.3750, 20.5000, 1926100 06/07/00, 19.8750, 19.8750, 18.7500, 18.8750, 3273300 06/08/00, 18.9375, 18.9375, 18.1250, 18.5000, 2340600 06/09/00, 18.7500, 19.0000, 17.6250, 18.0000, 2279600 06/12/00, 18.0000, 18.0000, 16.8125, 17.4375, 2376800 06/13/00, 17.5000, 17.9375, 17.3125, 17.7500, 2496200 06/14/00, 18.0000, 18.8750, 17.5625, 17.7500, 3631400 06/15/00, 17.7500, 19.1250, 17.6875, 18.1250, 2775300 06/16/00, 18.1250, 18.7500, 18.1250, 18.7500, 2112300 06/19/00, 18.7500, 19.4375, 18.3750, 18.5625, 2685900 06/20/00, 18.7500, 19.3750, 18.3750, 18.5000, 1351100 06/21/00, 18.5625, 19.1875, 18.5000, 18.5000, 1280800 06/22/00, 18.3750, 18.7500, 18.0000, 18.1250, 1603600 06/23/00, 18.1875, 18.3750, 17.9375, 18.0000, 1073500 06/26/00, 18.0625, 18.6250, 17.9375, 18.0625, 997900 06/27/00, 18.1875, 19.1250, 18.1875, 19.0625, 1536000 06/28/00, 19.0625, 19.2500, 18.7500, 18.9375, 1491100 06/29/00, 19.0000, 19.2500, 18.5000, 18.5000, 1090900 06/30/00, 18.3750, 18.6250, 18.0625, 18.0625, 1412800 07/03/00, 18.3125, 19.1250, 18.3125, 19.0625, 245100 07/05/00, 19.8750, 19.8750, 19.2500, 19.3750, 607300 07/06/00, 19.5625, 20.0000, 19.1250, 19.8750, 777200 07/07/00, 19.8750, 19.9375, 18.9375, 19.4375, 1410100 07/10/00, 19.5000, 19.6250, 19.0625, 19.2500, 732800 07/11/00, 19.3125, 19.4375, 18.8750, 19.3750, 816700 07/12/00, 19.5000, 19.6250, 18.9375, 19.0000, 1196300 07/13/00, 19.3125, 19.3125, 18.5625, 19.1250, 819300 07/14/00, 18.6250, 19.0625, 18.5000, 18.6250, 916600 07/17/00, 18.6250, 19.5000, 18.5625, 19.1875, 679900 07/18/00, 18.6250, 19.5625, 18.5000, 19.5625, 1044400 07/19/00, 19.5625, 19.7500, 19.3750, 19.7500, 938800 07/20/00, 19.8125, 20.1250, 19.3750, 20.0000, 1239800 07/21/00, 20.0625, 20.2500, 19.6875, 19.8125, 511300 07/24/00, 19.8125, 20.2500, 19.7500, 20.0625, 684500 07/25/00, 20.0625, 20.1250, 19.8125, 19.9375, 476100 07/26/00, 19.9375, 20.3125, 19.9375, 20.1250, 1249000 07/27/00, 20.7500, 20.7500, 19.9375, 20.1250, 470800 07/28/00, 20.0000, 20.3125, 19.8125, 19.9375, 661600 07/31/00, 19.5625, 20.3125, 19.5625, 19.7500, 752700 08/01/00, 19.8750, 20.2500, 19.7500, 20.2500, 344400 08/02/00, 20.4375, 20.4375, 19.9375, 20.3750, 427400 08/03/00, 20.3750, 20.3750, 19.3750, 19.5000, 903300 08/04/00, 19.7500, 20.0000, 19.3750, 19.5625, 1011200 08/07/00, 19.6250, 20.3125, 19.5000, 20.2500, 2433300 08/08/00, 21.4375, 22.2500, 21.1875, 22.1250, 2653000 08/09/00, 22.1875, 22.1875, 20.6875, 20.8125, 1626400 08/10/00, 20.8750, 21.0000, 20.2500, 20.3750, 879600 08/11/00, 20.3750, 21.8750, 20.3125, 21.6250, 1519500 08/14/00, 21.9375, 21.9375, 20.5625, 21.0000, 1630500 08/15/00, 21.0000, 21.1250, 20.3750, 20.5000, 998100 08/16/00, 20.5000, 20.7500, 20.1250, 20.2500, 673700 08/17/00, 20.2500, 20.3125, 19.9375, 20.0625, 1482600 08/18/00, 19.9375, 20.1875, 19.7500, 19.8750, 610800 08/21/00, 20.0000, 20.2500, 19.7500, 19.8750, 698900 08/22/00, 19.7500, 19.9375, 19.7500, 19.8750, 576000 08/23/00, 19.7500, 19.9375, 19.1875, 19.2500, 2160300 08/24/00, 19.0625, 19.3750, 19.0000, 19.0625, 1326600 08/25/00, 19.1875, 19.7500, 19.1875, 19.4375, 614400 08/28/00, 19.2500, 19.6875, 19.2500, 19.6250, 550800 08/29/00, 19.6250, 19.8125, 19.1875, 19.3125, 1079600 08/30/00, 19.5000, 19.8125, 19.0000, 19.1875, 823900 08/31/00, 19.3125, 19.7500, 19.3125, 19.5000, 1109600 09/01/00, 19.6875, 19.8750, 19.3125, 19.5000, 689800 09/05/00, 19.5000, 19.8125, 19.1875, 19.2500, 1453200 09/06/00, 19.5625, 19.8750, 19.3750, 19.6250, 639300 09/07/00, 19.6875, 19.9375, 19.0000, 19.1875, 1638400 09/08/00, 19.4375, 19.6250, 19.1875, 19.5000, 2546700 09/11/00, 19.5000, 20.1250, 19.5000, 19.8125, 1266700 09/12/00, 19.9375, 19.9375, 19.0000, 19.0000, 1147900 09/13/00, 19.0625, 19.3750, 18.8750, 19.0625, 1015300 09/14/00, 18.9375, 19.3750, 18.8750, 19.1875, 997000 09/15/00, 19.1875, 19.4375, 19.0000, 19.4375, 1301200 09/18/00, 19.3750, 19.4375, 18.3125, 18.5625, 993300 09/19/00, 18.5625, 18.9375, 18.2500, 18.5000, 653300 09/20/00, 18.5000, 18.5000, 18.1250, 18.3125, 669200 09/21/00, 18.3125, 18.3750, 17.8750, 17.9375, 708600 09/22/00, 18.5000, 18.5000, 17.8125, 18.1875, 483500 09/25/00, 18.1250, 18.4375, 18.0000, 18.4375, 593900 09/26/00, 18.4375, 18.7500, 17.7500, 17.8750, 1944100 09/27/00, 17.6875, 18.1250, 17.5625, 17.9375, 1256500 09/28/00, 17.6875, 18.5000, 17.5625, 18.4375, 1764600 09/29/00, 18.4375, 18.8125, 18.2500, 18.6250, 707500 10/02/00, 18.3750, 18.5000, 18.1250, 18.5000, 678700 10/03/00, 18.0625, 18.8125, 18.0625, 18.7500, 1359600 10/04/00, 18.7500, 19.1250, 18.5625, 18.7500, 1305200 10/05/00, 17.4375, 17.4375, 15.7500, 16.3750, 8837100 10/06/00, 16.3750, 16.6875, 16.3750, 16.5000, 1170900 10/09/00, 16.6875, 17.0000, 16.3125, 16.7500, 668600 10/10/00, 16.7500, 16.8750, 16.1250, 16.2500, 1439900 10/11/00, 16.0625, 16.8125, 16.0625, 16.3750, 1333000 10/12/00, 16.5000, 16.7500, 15.6875, 15.8125, 2695600 10/13/00, 15.7500, 15.9375, 15.6875, 15.7500, 1731600 10/16/00, 15.7500, 15.7500, 15.1875, 15.4375, 2145400 10/17/00, 15.5000, 15.5000, 15.0000, 15.0000, 1103100 10/18/00, 15.1250, 15.2500, 14.5000, 14.8125, 2399500 10/19/00, 14.8125, 15.8125, 14.8125, 15.5000, 1686500 10/20/00, 15.5000, 16.0000, 15.2500, 15.6875, 1437900 10/23/00, 15.6875, 16.1250, 15.5000, 15.5625, 932300 10/24/00, 15.8750, 16.6250, 15.7500, 16.3750, 1204800 10/25/00, 16.5625, 16.7500, 16.2500, 16.3125, 912000 10/26/00, 16.4375, 16.8125, 16.2500, 16.2500, 978300 10/27/00, 16.2500, 16.7500, 16.2500, 16.5000, 597500 10/30/00, 16.6875, 18.0000, 16.6250, 17.8125, 811300 10/31/00, 17.6250, 18.7500, 17.4375, 18.6875, 1249500 11/01/00, 18.4375, 18.9375, 17.9375, 18.3750, 885200 11/02/00, 18.2500, 18.6250, 18.2500, 18.3125, 798300 11/03/00, 18.3750, 18.5625, 18.1875, 18.2500, 932000 11/06/00, 18.5000, 18.5625, 18.1875, 18.3125, 792200 11/07/00, 18.2500, 18.3750, 18.0625, 18.2500, 456300 11/08/00, 18.0625, 18.6250, 18.0625, 18.2500, 946000 11/09/00, 18.2500, 18.5625, 17.5000, 17.6875, 1490400 11/10/00, 17.5000, 17.8125, 17.5000, 17.6250, 1111300 11/13/00, 17.6250, 18.0000, 17.6250, 17.7500, 750700 11/14/00, 18.1250, 18.3125, 17.7500, 18.1250, 2227400 11/15/00, 18.3125, 18.3125, 17.8125, 18.1250, 1234700 11/16/00, 18.0000, 18.2500, 18.0000, 18.1875, 1050500 11/17/00, 18.1875, 18.5625, 18.1875, 18.3750, 1040700 11/20/00, 18.3750, 18.5000, 18.0625, 18.4375, 1081700 11/21/00, 18.1875, 18.5000, 18.1875, 18.3125, 787000 11/22/00, 18.4375, 18.6250, 18.1875, 18.4375, 1111300 11/24/00, 19.1250, 19.1250, 18.5000, 18.7500, 437700 11/27/00, 18.7500, 19.8750, 18.5625, 19.5625, 1432500 11/28/00, 19.5625, 19.8750, 18.5625, 19.2500, 747300 11/29/00, 18.8750, 19.3125, 18.8125, 18.9375, 813600 11/30/00, 19.6250, 19.6250, 18.6250, 19.3125, 956600 12/01/00, 19.3125, 20.0625, 19.1250, 20.0625, 1185100 12/04/00, 19.6875, 21.9375, 19.6250, 21.6875, 1727800 12/05/00, 23.6250, 24.0000, 22.8125, 23.6250, 2690600 12/06/00, 22.5000, 23.1250, 22.0000, 22.2500, 1784800 12/07/00, 22.3750, 22.5000, 21.7500, 22.0000, 1586800 12/08/00, 22.0000, 22.1875, 21.0000, 21.5625, 2129100 12/11/00, 21.1250, 21.3750, 21.0000, 21.0000, 1790500 12/12/00, 21.0000, 21.3750, 20.7500, 20.8750, 2299300 12/13/00, 21.3750, 21.3750, 20.1875, 20.1875, 2118100 12/14/00, 20.2500, 20.5000, 19.5000, 19.5625, 2918600 12/15/00, 19.1250, 19.5625, 19.1250, 19.5625, 3081000 12/18/00, 20.5000, 20.5000, 19.9375, 20.3750, 2047300 12/19/00, 20.3750, 21.5000, 20.0000, 20.0000, 3176300 12/20/00, 20.0000, 21.5000, 20.0000, 21.1875, 3227400 12/21/00, 21.8750, 22.8125, 21.1875, 22.5625, 3497300 12/22/00, 25.0000, 25.0000, 23.6250, 24.1875, 3205500 12/26/00, 24.5000, 25.8750, 24.5000, 25.0000, 1488600 12/27/00, 25.0625, 25.3750, 24.5000, 25.1875, 1023300 12/28/00, 25.1875, 26.1250, 24.6250, 25.5625, 1039700 12/29/00, 25.8125, 27.0000, 25.6250, 25.6875, 1279300 01/02/01, 25.7500, 25.7500, 24.1875, 24.5625, 2098300 01/03/01, 24.0000, 25.3750, 23.6250, 24.9375, 3845700 01/04/01, 25.0000, 26.9375, 24.9375, 26.3125, 4531400 01/05/01, 26.3125, 26.4375, 25.2500, 25.9375, 1642200 01/08/01, 25.5000, 25.8125, 22.4375, 22.7500, 5360500 01/09/01, 23.3125, 24.0000, 23.1250, 23.3750, 2399500 01/10/01, 23.0625, 23.1875, 22.3750, 22.6875, 1354200 01/11/01, 22.7500, 23.3750, 22.6250, 23.0000, 2431600 01/12/01, 22.9375, 23.6875, 22.6250, 23.3125, 1479100 01/16/01, 23.3125, 23.7500, 22.8125, 23.3750, 978600 01/17/01, 23.3750, 24.3125, 23.3750, 23.7500, 1619100 01/18/01, 23.7500, 23.8125, 22.5625, 22.7500, 970600 01/19/01, 22.5000, 22.8125, 21.9375, 22.3750, 1434900 01/22/01, 22.3750, 22.4375, 21.8125, 22.1875, 1012300 01/23/01, 22.1875, 23.8125, 22.1875, 23.3125, 1298100 01/24/01, 23.3125, 23.8750, 23.1250, 23.7500, 868700 01/25/01, 23.7500, 24.0000, 23.1250, 23.5625, 3669300 01/26/01, 23.7500, 23.7500, 23.0000, 23.3125, 777900 01/29/01, 23.3125, 23.4375, 22.7500, 23.3750, 1359700 01/30/01, 23.3750, 23.6250, 23.0000, 23.5000, 1918000 01/31/01, 23.6875, 24.1875, 23.5625, 24.0000, 1628700 02/01/01, 24.0000, 24.5000, 23.9375, 24.3125, 1182300 02/02/01, 24.5000, 24.5000, 23.8125, 24.1875, 616200 02/05/01, 24.4375, 24.4375, 23.8750, 24.2500, 690400 02/06/01, 24.2500, 24.2500, 23.0000, 23.0625, 2685400 02/07/01, 23.3125, 23.7500, 23.0625, 23.5000, 1154200 02/08/01, 23.5000, 23.6875, 23.0000, 23.3125, 847800 02/09/01, 23.3750, 23.4375, 23.0000, 23.3125, 841700 02/12/01, 23.2500, 23.5000, 23.1250, 23.3125, 1068100 02/13/01, 23.4375, 24.0000, 23.3125, 23.7500, 1008600 02/14/01, 24.0000, 24.0000, 23.0000, 23.1875, 802300 02/15/01, 23.3750, 24.0625, 23.3750, 23.8750, 1343900 02/16/01, 23.0000, 23.7500, 23.0000, 23.0625, 1960200 02/20/01, 23.0625, 23.4375, 22.7500, 22.8125, 1442400 02/21/01, 22.8125, 22.9375, 22.3125, 22.3125, 1079000 02/22/01, 22.5625, 22.6250, 21.6875, 22.2500, 1496800 02/23/01, 22.2500, 22.3750, 21.4375, 21.7500, 1418300 02/26/01, 22.1250, 23.0000, 22.0000, 22.8750, 1076300 02/27/01, 23.0000, 23.3125, 22.6875, 23.2500, 1740600 02/28/01, 23.5000, 23.6875, 23.1250, 23.3750, 1576900 03/01/01, 23.6250, 23.7500, 23.0000, 23.6875, 1334400 03/02/01, 23.7500, 24.5000, 23.6250, 23.9375, 1347600 03/05/01, 23.9375, 24.3750, 23.7500, 24.0625, 1432600 03/06/01, 24.2500, 24.2500, 23.5000, 23.7500, 926600 03/07/01, 24.0625, 24.2500, 23.6250, 23.9375, 1430900 03/08/01, 24.1875, 25.0000, 23.7500, 25.0000, 2755200 03/09/01, 24.7500, 24.7500, 24.1875, 24.4375, 876900 03/12/01, 24.4375, 24.5000, 23.9375, 24.0000, 941900 03/13/01, 24.2500, 24.2500, 23.5000, 24.0625, 1136400 03/14/01, 23.4375, 23.6875, 23.1250, 23.6250, 934300 03/15/01, 23.3125, 23.4375, 22.9375, 23.2500, 999000 03/16/01, 22.5625, 23.1875, 22.5000, 22.6875, 1693500 03/19/01, 23.0000, 23.0000, 22.6250, 22.8750, 1291300 03/20/01, 23.0000, 23.1875, 22.1875, 22.1875, 1909900 03/21/01, 22.2500, 22.7500, 22.0625, 22.3750, 1803700 03/22/01, 22.7500, 22.7500, 21.5000, 21.8125, 1928800 03/23/01, 21.8750, 22.6250, 21.8125, 22.4375, 1263400 03/26/01, 22.6250, 23.0000, 22.5000, 23.0000, 963800 03/27/01, 22.7500, 23.0000, 22.5000, 22.7500, 952300 03/28/01, 22.8750, 23.1875, 22.2500, 22.7500, 1769600 03/29/01, 22.7500, 23.1875, 22.5625, 23.1250, 3699200 03/30/01, 23.1250, 24.1250, 23.0000, 24.1250, 4423000 04/02/01, 24.1250, 24.7500, 23.9375, 24.1875, 2415500 04/03/01, 24.0000, 24.1875, 22.9375, 23.1875, 1848100 04/04/01, 23.0625, 23.8125, 22.8750, 23.5000, 1711200 04/05/01, 23.6250, 24.0625, 23.2500, 24.0000, 1505500 04/06/01, 24.0000, 24.1250, 23.4375, 24.0000, 1011200 04/09/01, 24.0000, 24.0625, 23.8125, 24.0625, 1791600 04/10/01, 23.8750, 24.3125, 23.6250, 24.0000, 1720200 04/11/01, 24.1875, 24.1875, 23.5625, 23.7500, 1007900 04/12/01, 23.7500, 24.0000, 23.4375, 23.9375, 607700 04/16/01, 24.0000, 24.0000, 23.7500, 24.0000, 587400 04/17/01, 23.7500, 24.0000, 23.7500, 24.0000, 592800 04/18/01, 24.0000, 25.0938, 23.7969, 24.9844, 4381300 04/19/01, 25.0000, 25.0938, 24.2969, 24.4063, 3878300 04/20/01, 24.6563, 24.6563, 23.7969, 24.1875, 3089500 04/23/01, 24.4219, 24.4531, 23.7031, 23.9531, 1013800 04/24/01, 23.9531, 24.0469, 23.5000, 23.7969, 1454000 04/25/01, 23.9531, 24.1563, 23.5000, 24.0625, 923000 04/30/01, 23.8438, 24.0000, 22.9063, 23.0000, 1957700 05/01/01, 23.3750, 23.4063, 22.8750, 23.3594, 1838200 05/02/01, 23.3594, 23.8438, 23.0938, 23.5469, 1145400 05/03/01, 23.5469, 23.5469, 22.7344, 22.7656, 809200 05/04/01, 22.6563, 23.1094, 22.4063, 23.0000, 1127000 05/07/01, 23.0000, 23.5000, 22.8438, 23.0781, 1120200 05/08/01, 22.9063, 23.0938, 22.5156, 22.9063, 749900 05/09/01, 23.1250, 23.1250, 22.5625, 22.7188, 854600 05/10/01, 22.7188, 23.1875, 22.6563, 23.1563, 1166900 05/11/01, 23.2969, 23.2969, 22.3125, 22.5938, 1602600 05/14/01, 22.5469, 22.5938, 22.0938, 22.5000, 1147500 05/15/01, 22.5000, 22.5000, 22.0469, 22.2969, 1953100 05/16/01, 22.1250, 23.7500, 22.0000, 23.6094, 2322000 05/17/01, 23.7031, 24.0469, 23.5000, 23.9375, 1755400 05/18/01, 24.0000, 24.0469, 23.6563, 24.0469, 1360300 05/21/01, 24.0469, 24.0469, 23.5469, 23.9375, 1521400 05/22/01, 23.9375, 24.1563, 23.7344, 23.8125, 1282800 05/23/01, 23.9531, 23.9531, 23.2656, 23.4063, 809100 05/24/01, 23.4063, 23.4844, 22.8125, 23.0313, 1671900 05/25/01, 23.0469, 23.4531, 23.0000, 23.0781, 960100 05/29/01, 23.0781, 23.3750, 23.0000, 23.2344, 702000 05/30/01, 23.2500, 23.3438, 23.0313, 23.1250, 826900 05/31/01, 23.1250, 23.4844, 23.0625, 23.3594, 616300 06/01/01, 23.3438, 23.3438, 22.5156, 22.9063, 1559600 06/04/01, 23.0938, 23.9063, 22.9063, 23.5000, 1518500 06/05/01, 24.0000, 24.1406, 23.7813, 24.0469, 3135900 06/06/01, 24.0625, 24.2656, 23.6563, 24.1563, 2516500 06/07/01, 24.0000, 24.3906, 24.0000, 24.2500, 2027000 06/08/01, 24.3438, 24.9219, 24.2031, 24.6875, 1902900 06/11/01, 24.6719, 25.0156, 24.5625, 24.7031, 1695700 06/12/01, 24.8906, 25.0625, 24.2656, 24.9844, 2580200 06/13/01, 24.5938, 24.9688, 24.5469, 24.7031, 1689300 06/14/01, 24.9063, 24.9531, 24.4063, 24.5938, 2183600 06/15/01, 24.2188, 24.5781, 23.7500, 24.0000, 3251100 06/18/01, 24.0000, 24.7969, 23.9063, 24.3906, 1413200 06/19/01, 24.4531, 24.5938, 24.0625, 24.5938, 1337700 06/20/01, 24.5938, 25.2969, 24.5938, 25.1250, 2969500 06/21/01, 25.0000, 25.2031, 24.5156, 24.8906, 2488400 06/22/01, 24.8906, 25.4531, 24.4063, 25.2813, 1823700 06/25/01, 25.2813, 25.9375, 25.0000, 25.3750, 1872200 06/26/01, 25.2813, 25.5469, 24.9375, 25.4063, 2015500 06/27/01, 25.0938, 25.4375, 25.0156, 25.2969, 1491100 06/28/01, 25.3438, 25.4531, 24.8438, 24.9844, 1494300 06/29/01, 25.1875, 25.1875, 24.7500, 24.9531, 1450400 07/02/01, 25.2344, 25.5000, 24.9063, 25.5000, 2100200 07/03/01, 25.5000, 25.5469, 25.1563, 25.5000, 866400 07/05/01, 25.5469, 25.5469, 25.2031, 25.2656, 1359100 07/06/01, 25.4375, 25.4375, 24.7500, 24.8438, 1407600 07/09/01, 25.0469, 25.0469, 24.6563, 24.9375, 893700 07/10/01, 25.0938, 25.2500, 24.7031, 24.8438, 1184300 07/11/01, 24.9688, 25.0469, 24.5156, 24.7813, 1337600 07/12/01, 24.9063, 25.6875, 24.7188, 25.5156, 3250600 07/13/01, 24.7969, 25.2188, 24.6094, 24.9375, 4705500 07/16/01, 25.2969, 25.3906, 24.9063, 25.1875, 1582300 07/17/01, 25.2969, 25.6250, 25.0781, 25.5625, 1752700 07/18/01, 25.5000, 25.9375, 25.4063, 25.9375, 3222300 07/19/01, 26.0000, 26.3906, 25.9531, 26.3281, 1862800 07/20/01, 26.2969, 26.4844, 25.7813, 25.9219, 1341800 07/23/01, 25.8438, 25.9688, 25.3125, 25.4063, 739100 07/24/01, 25.2969, 25.4531, 24.4219, 24.5938, 1817200 07/25/01, 25.0000, 25.0938, 24.6563, 24.9688, 1098800 07/26/01, 24.7969, 25.0938, 24.5625, 25.0469, 811700 07/27/01, 25.0469, 25.0938, 24.9219, 24.9844, 899200 07/30/01, 24.9844, 25.0625, 24.7500, 25.0469, 612300 07/31/01, 25.0469, 25.2500, 24.8750, 25.2031, 1596700 08/01/01, 25.4531, 25.4531, 25.0000, 25.3438, 1523100 08/02/01, 25.6250, 25.8438, 25.3594, 25.8438, 2608200 08/03/01, 26.0000, 26.5156, 25.5938, 26.4844, 2576500 08/06/01, 26.2344, 26.4531, 25.7656, 25.7813, 1277100 08/07/01, 25.7969, 26.2500, 25.6563, 26.2500, 2007100 08/08/01, 26.2500, 26.2500, 25.5625, 25.7031, 1322600 08/09/01, 25.6719, 25.9063, 25.4688, 25.6875, 1138100 08/10/01, 25.7344, 25.7500, 25.1250, 25.6563, 921400 08/13/01, 25.6563, 25.7031, 25.1094, 25.5156, 907100 08/14/01, 25.5156, 25.5938, 25.2969, 25.5625, 712500 08/15/01, 25.5625, 26.1406, 25.2969, 25.9375, 2268400 08/16/01, 26.0313, 26.7500, 25.5469, 25.9531, 1019100 08/17/01, 25.9063, 25.9531, 25.1563, 25.7656, 1438000 08/20/01, 25.9219, 25.9375, 25.4063, 25.5625, 614900 08/21/01, 25.5625, 25.7500, 25.3125, 25.5000, 1075700 08/22/01, 25.4531, 25.7656, 25.3438, 25.5938, 2234000 08/23/01, 25.7969, 25.7969, 25.5000, 25.5938, 1598800 08/24/01, 25.5938, 26.1563, 25.4063, 26.1406, 2106800 08/27/01, 26.1406, 26.3125, 25.8906, 25.9844, 1049400 08/28/01, 25.9844, 26.2344, 25.4219, 25.5000, 1420100 08/29/01, 25.9063, 25.9063, 25.3125, 25.3750, 1010000 08/30/01, 25.6094, 25.7656, 25.2500, 25.5313, 1320100 08/31/01, 25.7813, 25.8906, 25.4063, 25.8125, 1093800 09/04/01, 25.9063, 26.0469, 25.5938, 25.7969, 1268200 09/05/01, 25.5938, 25.9531, 25.3125, 25.4531, 1108600 09/06/01, 25.2969, 25.5625, 25.0625, 25.1406, 1296500 09/07/01, 25.0938, 25.1250, 23.7656, 23.9063, 2410500 09/10/01, 23.7969, 23.9063, 22.6250, 22.8281, 3188400 09/17/01, 21.0000, 21.5000, 20.4531, 20.4531, 4042400 09/18/01, 20.4531, 20.6875, 20.2656, 20.2969, 1371300 09/19/01, 20.5469, 20.7500, 19.2500, 19.5625, 2078000 09/20/01, 19.3125, 19.4531, 18.7500, 19.0156, 2455600 09/21/01, 18.5000, 18.5000, 17.7656, 18.0000, 2891900 09/24/01, 18.7500, 19.9844, 18.5938, 19.7969, 2133000 09/25/01, 20.2969, 20.2969, 19.3125, 19.7500, 2430000 09/26/01, 20.0781, 20.0781, 19.5156, 19.6875, 1021100 09/27/01, 19.9063, 19.9063, 19.0469, 19.5469, 998500 09/28/01, 19.5469, 20.4375, 19.2031, 20.4375, 1691700 10/01/01, 20.2031, 20.2031, 19.5000, 19.8281, 1052400 10/02/01, 19.8750, 20.7969, 19.6875, 20.7969, 1605000 10/03/01, 20.4531, 21.4063, 20.3750, 21.3906, 1995500 10/04/01, 21.3594, 21.5938, 21.0469, 21.4531, 1865800 10/05/01, 21.4531, 21.7969, 21.0469, 21.7969, 1119900 10/08/01, 21.5938, 21.5938, 20.9063, 21.0781, 924500 10/09/01, 20.7031, 21.2500, 20.2500, 21.0625, 944300 10/10/01, 21.0000, 22.1719, 20.7969, 22.1250, 1365900 10/11/01, 21.9219, 22.8125, 21.9063, 22.7031, 1966800 10/12/01, 22.3438, 22.7500, 22.0938, 22.7031, 838700 10/15/01, 22.3438, 22.5781, 22.1563, 22.4063, 646800 10/16/01, 22.5000, 22.6875, 21.9531, 22.4688, 1394900 10/17/01, 22.5000, 22.6563, 21.1563, 21.6250, 1587500 10/18/01, 21.7344, 21.7969, 20.9375, 21.2344, 1006900 10/19/01, 21.5625, 21.6406, 20.8438, 21.3281, 687400 10/22/01, 21.0000, 21.7500, 20.9063, 21.7344, 747400 10/23/01, 21.5781, 21.5781, 21.0938, 21.2813, 989200 10/24/01, 21.3438, 21.4531, 20.9219, 21.2500, 969600 10/25/01, 21.1719, 21.4844, 20.7656, 21.3906, 1848200 10/26/01, 21.3125, 21.3125, 21.0000, 21.0938, 1317000 10/29/01, 21.0938, 21.0938, 20.3750, 20.4063, 1223900 10/30/01, 20.2500, 20.2969, 19.7656, 19.8594, 1515500 10/31/01, 19.9063, 20.1719, 19.7656, 19.8281, 1229300 11/01/01, 20.0781, 20.4844, 19.7500, 20.4063, 1249700 11/02/01, 20.5000, 20.8906, 20.4531, 20.5781, 1859600 11/05/01, 20.5000, 20.6875, 20.1875, 20.4063, 1996700 11/06/01, 20.5469, 20.7656, 20.3438, 20.7031, 2251400 11/07/01, 20.7031, 21.5000, 20.5469, 21.4531, 3789800 11/08/01, 21.3438, 21.6250, 21.2031, 21.4219, 2367100 11/09/01, 21.5938, 21.5938, 21.0625, 21.2656, 1600700 11/12/01, 21.4531, 21.5156, 20.8438, 21.2500, 1426000 11/13/01, 21.5000, 21.5938, 21.0000, 21.2500, 2942700 11/14/01, 21.5469, 21.6563, 21.0938, 21.3438, 1971400 11/15/01, 21.4688, 21.5938, 21.1094, 21.2031, 1998900 11/16/01, 21.4063, 21.4063, 20.9063, 21.1563, 1920500 11/19/01, 21.1563, 21.2031, 20.8438, 21.1406, 1860500 11/20/01, 21.2969, 21.2969, 20.6406, 20.9844, 1818200 11/21/01, 20.7344, 20.9063, 20.6094, 20.8438, 930100 11/23/01, 20.6094, 21.1563, 20.6094, 21.1406, 361700 11/26/01, 21.0000, 21.1406, 20.8438, 21.0000, 1479700 11/27/01, 20.7500, 20.9688, 20.6094, 20.7969, 1633100 11/28/01, 20.7031, 20.7656, 20.4063, 20.4844, 2373400 11/29/01, 20.5000, 20.5000, 20.3125, 20.4531, 1415600 11/30/01, 20.6563, 21.0938, 20.5469, 20.9375, 4808600 12/03/01, 20.9844, 20.9844, 20.5469, 20.6563, 1938200 12/04/01, 21.0000, 21.0000, 20.6563, 20.9844, 4253500 12/05/01, 22.7500, 23.7969, 22.5469, 23.1250, 7133800 12/06/01, 23.3594, 23.5938, 22.8125, 23.0938, 1864700 12/07/01, 23.2500, 23.5156, 22.9063, 23.4219, 1388600 12/10/01, 23.5000, 23.7031, 23.1250, 23.4531, 1662500 12/11/01, 23.2969, 24.0938, 23.1563, 23.6406, 1857300 12/12/01, 23.6563, 24.1563, 23.6563, 24.0000, 1523600 12/13/01, 23.7500, 24.1875, 23.5000, 23.7031, 1614500 12/14/01, 23.7500, 24.1250, 23.6250, 23.8906, 2625200 12/17/01, 23.7969, 24.1563, 23.7969, 24.0156, 754800 12/18/01, 24.2031, 24.8438, 24.1875, 24.7344, 1456100 12/19/01, 24.2969, 24.8125, 24.1719, 24.5469, 954900 12/20/01, 24.3438, 24.9063, 23.9219, 24.1094, 954900 12/21/01, 24.1094, 24.5000, 23.4844, 23.8906, 2071700 12/24/01, 23.9063, 24.4531, 23.9063, 24.1406, 380100 12/26/01, 24.0156, 24.7969, 23.9375, 24.4531, 554300 12/27/01, 24.4531, 24.7500, 24.2031, 24.7500, 750200 12/28/01, 24.4531, 24.9531, 24.4063, 24.7344, 975500 12/31/01, 24.4844, 24.9844, 24.2656, 24.5000, 1138100 01/02/02, 24.5000, 24.7969, 24.2500, 24.5000, 1707500 01/03/02, 24.2969, 24.7344, 24.0938, 24.5469, 1156000 01/04/02, 24.7344, 25.3438, 24.5000, 25.2031, 1942800 01/07/02, 24.9844, 25.4063, 24.9844, 25.2500, 1562200 01/08/02, 25.0000, 25.3125, 24.9063, 25.2969, 1953900 01/09/02, 26.2969, 26.2969, 25.5000, 25.5156, 3772200 01/10/02, 25.5156, 25.5938, 25.2656, 25.5156, 2145000 01/11/02, 25.2969, 25.4531, 24.9375, 25.0938, 1790600 01/14/02, 25.0938, 25.2969, 24.6875, 24.9688, 1304900 01/15/02, 24.8281, 25.3438, 24.7500, 24.9844, 819500 01/16/02, 24.8438, 25.0313, 24.0938, 24.0938, 1624900 01/17/02, 24.6563, 25.2500, 24.5156, 25.2031, 2731800 01/18/02, 25.2031, 25.4531, 24.9375, 25.2031, 1277900 01/22/02, 25.1094, 25.5781, 25.0469, 25.3750, 1718900 01/23/02, 25.1875, 25.7031, 25.1250, 25.6094, 1371900 01/24/02, 25.7031, 26.3906, 25.6563, 26.0938, 3202900 01/25/02, 26.3906, 26.8750, 26.1875, 26.8438, 2776600 01/28/02, 26.6875, 27.0938, 26.5000, 26.8906, 1753500 01/29/02, 27.0000, 27.2344, 26.5313, 26.6250, 1708800 01/30/02, 26.8750, 27.0000, 25.9688, 26.6250, 2334900 01/31/02, 26.7500, 27.0938, 26.2813, 26.7656, 2828900 02/01/02, 26.7656, 26.8750, 26.4219, 26.7344, 1294800 02/04/02, 26.8438, 27.0313, 26.7344, 26.8750, 2430300 02/05/02, 26.5000, 26.6406, 25.9844, 26.1250, 2000700 02/06/02, 26.4531, 26.4531, 25.9063, 25.9844, 1084400 02/07/02, 26.0000, 26.2031, 25.5000, 25.5000, 1238400 02/08/02, 25.5000, 25.7969, 24.9063, 25.5313, 1685700 02/11/02, 25.5313, 25.9844, 25.4063, 25.8281, 2052500 02/12/02, 25.9063, 26.0313, 25.5313, 25.9688, 883900 02/13/02, 25.9688, 26.1563, 25.7813, 26.0156, 1077300 02/14/02, 26.2656, 26.2656, 25.7344, 25.9063, 885400 02/15/02, 26.0000, 26.3438, 25.6875, 26.1094, 2086300 02/19/02, 26.3438, 26.7188, 26.0469, 26.2344, 2253700 02/20/02, 26.3438, 26.3906, 25.7969, 26.0938, 2182600 02/21/02, 26.3438, 26.9063, 26.0938, 26.4844, 2156300 02/22/02, 26.5938, 26.5938, 25.8125, 26.3281, 2254900 02/25/02, 26.2031, 27.1875, 26.1719, 27.1094, 3331900 02/26/02, 27.3594, 28.9844, 27.3594, 28.5938, 7591100 02/27/02, 28.5938, 28.5938, 27.9063, 28.1875, 3799200 02/28/02, 28.1875, 28.8125, 27.9844, 28.0625, 2074600 03/01/02, 28.3125, 28.3125, 27.8594, 28.1563, 1620700 03/04/02, 28.1563, 28.9688, 28.0156, 28.9688, 3062700 03/05/02, 28.3438, 28.6875, 28.0469, 28.1250, 3104700 03/06/02, 28.1250, 28.9219, 28.1250, 28.7969, 1597700 03/07/02, 28.9531, 28.9844, 28.3438, 28.3438, 1281700 03/08/02, 28.5000, 28.8438, 28.0938, 28.2500, 1435600 03/11/02, 28.4531, 28.9844, 27.8750, 28.2188, 1602000 03/12/02, 27.7969, 28.9063, 27.6875, 28.7188, 1578500 03/13/02, 28.7656, 28.8906, 28.4531, 28.5938, 1097700 03/14/02, 28.0469, 28.4844, 27.4531, 27.5469, 3640900 03/15/02, 28.0938, 28.0938, 26.8438, 27.5469, 4346400 03/18/02, 27.5000, 27.9063, 27.2656, 27.6875, 2414600 03/19/02, 27.7813, 27.8438, 27.2656, 27.5000, 1655200 03/20/02, 27.2969, 27.5000, 26.4531, 26.4844, 3102200 03/21/02, 26.0938, 26.2500, 25.3594, 25.7031, 3590100 03/22/02, 25.9219, 26.9531, 25.5469, 26.5938, 2836200 03/25/02, 26.7031, 26.7500, 26.0625, 26.2031, 1446900 03/26/02, 26.2031, 27.3594, 26.2031, 27.2188, 2998700 03/27/02, 27.5000, 27.5000, 26.9063, 27.2969, 2079600 03/28/02, 27.2656, 27.6250, 27.0469, 27.4531, 2337500 04/01/02, 27.5000, 27.5000, 26.7969, 27.2813, 1967800 04/02/02, 27.2813, 27.2813, 26.2500, 26.5625, 1945900 04/03/02, 26.5469, 26.9531, 26.2969, 26.4063, 1699000 04/04/02, 26.5625, 26.7344, 26.2656, 26.2656, 1616500 04/05/02, 26.2656, 26.8125, 26.2656, 26.5156, 1699000 04/08/02, 26.5156, 27.3438, 26.2656, 27.2813, 2180900 04/09/02, 27.4844, 27.9688, 27.1563, 27.8594, 3214600 04/10/02, 27.8594, 28.4375, 27.7031, 28.3125, 1667800 04/11/02, 28.3125, 28.4375, 28.0625, 28.3750, 1851100 04/12/02, 28.3750, 28.6250, 28.2813, 28.6250, 1640400 04/15/02, 28.6250, 28.6563, 28.1250, 28.5000, 1333200 04/16/02, 28.5156, 28.9063, 28.4063, 28.8281, 2560800 04/17/02, 28.8281, 28.9688, 28.5000, 28.5938, 1822800 04/18/02, 28.6250, 28.6719, 27.7969, 27.8750, 2330600 04/19/02, 28.0938, 28.1875, 27.4688, 27.6875, 2133300 04/22/02, 27.7969, 28.0625, 27.5938, 27.7031, 1157500 04/23/02, 27.7969, 28.2969, 27.5938, 28.1250, 2407200 04/24/02, 28.0469, 28.4375, 27.8125, 28.2500, 1424900 04/25/02, 28.2500, 28.3438, 27.8438, 27.9531, 1701800 04/26/02, 27.9531, 28.1250, 27.6406, 28.0000, 2028600 04/29/02, 28.0000, 28.2344, 27.5469, 27.5938, 1591800 04/30/02, 27.5938, 28.3438, 27.5625, 28.0938, 1992900 05/01/02, 28.0469, 28.4063, 27.7031, 28.2969, 1904900 05/02/02, 28.2969, 28.9219, 27.9063, 28.8906, 1622400 05/03/02, 28.8438, 29.2188, 28.5156, 29.0781, 1849300 05/06/02, 29.2500, 29.4375, 28.5938, 28.7031, 2673600 05/07/02, 28.9688, 29.0625, 28.3125, 28.9688, 3557300 05/08/02, 29.2188, 29.2813, 28.4063, 28.7969, 3032500 05/09/02, 27.4063, 27.4063, 26.7031, 27.1406, 7737000 05/10/02, 27.2969, 27.3438, 26.7813, 26.9063, 2687000 05/13/02, 26.8125, 26.9844, 26.6250, 26.8438, 1641000 05/14/02, 26.7344, 27.2969, 26.5625, 27.0156, 2969600 05/15/02, 26.5625, 27.0000, 26.5313, 26.8750, 3736700 05/16/02, 26.7969, 26.8438, 26.3438, 26.4688, 3574500 05/17/02, 26.5938, 27.0469, 26.2969, 27.0000, 2232500 05/20/02, 27.0000, 27.1563, 26.7031, 26.9844, 2287500 05/21/02, 27.1094, 27.1406, 26.5313, 26.6094, 2581200 05/22/02, 26.5469, 26.8750, 26.5469, 26.7969, 1854900 05/23/02, 26.7344, 27.2031, 26.6250, 27.1250, 2475400 05/24/02, 27.2031, 27.2031, 26.9531, 26.9531, 1541000 05/28/02, 27.2031, 27.2031, 26.6250, 26.9844, 1783900 05/29/02, 27.0938, 27.1563, 26.6563, 26.6719, 1545700 05/30/02, 26.7344, 26.8281, 26.2344, 26.4219, 1175700 05/31/02, 26.5000, 26.9063, 26.5000, 26.6563, 1736300 06/03/02, 26.7969, 26.8438, 25.7969, 25.9219, 1587300 06/04/02, 25.8750, 26.1250, 25.4063, 25.5938, 1691200 06/05/02, 25.8438, 26.1875, 25.6563, 26.0938, 2487800 06/06/02, 26.2031, 26.2500, 25.5000, 25.5938, 1663000 06/07/02, 25.5938, 26.5781, 25.5000, 26.3125, 2632000 06/10/02, 26.4375, 26.5938, 26.0625, 26.3594, 1088900 06/11/02, 26.5938, 26.8438, 26.0625, 26.3125, 1410600 06/12/02, 26.3125, 26.3125, 25.8594, 26.0781, 1338200 06/13/02, 26.1719, 26.1875, 25.6250, 25.6875, 1113000 06/14/02, 25.9063, 26.2500, 25.3906, 25.9844, 1888000 06/17/02, 26.1406, 26.7969, 26.0938, 26.5625, 1856400 06/18/02, 27.0000, 27.0781, 26.4063, 26.4844, 2701800 06/19/02, 26.3750, 27.0156, 26.2969, 26.5156, 3149700 06/20/02, 26.5156, 27.2969, 26.2500, 27.2031, 4585200 06/21/02, 26.7031, 27.0469, 26.7031, 26.8438, 4509400 06/24/02, 26.9063, 27.0938, 26.5313, 26.7969, 2034400 06/25/02, 27.0469, 27.1563, 26.3438, 26.6094, 2044700 06/26/02, 26.2031, 26.9063, 26.0469, 26.7969, 2359100 06/27/02, 26.9375, 26.9688, 26.5469, 26.8750, 2091500 06/28/02, 26.8750, 27.1094, 26.7969, 27.1094, 2739600 07/01/02, 26.9219, 27.0469, 26.6250, 26.8281, 1833200 07/02/02, 26.9063, 26.9531, 26.0469, 26.3750, 1767400 07/03/02, 26.3750, 26.3750, 25.5000, 26.1406, 2126100 07/05/02, 26.3906, 26.8750, 26.2031, 26.7031, 814400 07/08/02, 26.9063, 26.9844, 26.5938, 26.9844, 1827400 07/09/02, 26.7031, 26.9531, 26.3594, 26.6250, 1519300 07/10/02, 26.5469, 26.7188, 26.0469, 26.3906, 2428200 07/11/02, 26.5000, 26.5938, 25.0625, 25.6250, 3881700 07/12/02, 25.3750, 25.3750, 24.2500, 24.4375, 5019200 07/15/02, 24.2500, 24.5625, 23.2031, 24.5625, 4036400 07/16/02, 23.6563, 23.6563, 22.0000, 22.3438, 6382500 07/17/02, 22.8438, 23.1563, 21.5938, 22.2344, 4710100 07/18/02, 22.2344, 23.0000, 22.0156, 22.1563, 2401700 07/19/02, 22.1563, 22.2344, 20.9375, 21.0938, 2955700 07/22/02, 21.2969, 21.6250, 20.2500, 21.0156, 3480300 07/23/02, 21.0469, 22.2031, 20.7969, 21.8438, 3164300 07/24/02, 21.4375, 22.9063, 21.0000, 22.9063, 2826500 07/25/02, 22.9375, 23.6094, 22.0000, 23.1250, 3682500 07/26/02, 23.4375, 23.5000, 22.7656, 23.0938, 2776900 07/29/02, 23.5469, 24.1250, 23.3438, 24.0781, 2380200 07/30/02, 24.0781, 24.2969, 23.2500, 23.7969, 1491100 07/31/02, 23.9375, 24.2969, 23.6563, 24.2031, 2887900 08/01/02, 23.7031, 24.0313, 23.1094, 23.2813, 2651100 08/02/02, 23.3438, 23.6563, 22.2969, 22.5469, 1719600 08/05/02, 22.5469, 22.7656, 21.8750, 22.0469, 1322200 08/06/02, 22.5469, 23.5938, 22.5469, 23.1875, 1706400 08/07/02, 23.4063, 23.5625, 22.4531, 23.2656, 1486100 08/08/02, 23.2969, 24.2031, 22.7969, 24.0938, 1509800 08/09/02, 24.0938, 24.2969, 23.5156, 24.0469, 1154200 08/12/02, 23.5938, 23.8125, 23.2969, 23.6563, 669800 08/13/02, 23.6563, 23.8750, 23.1563, 23.2656, 1584800 08/14/02, 23.1875, 23.9531, 22.7656, 23.9063, 1382300 08/15/02, 23.9531, 24.6094, 23.7344, 24.4375, 1606100 08/16/02, 24.0938, 24.3125, 23.6563, 23.8281, 1905300 08/19/02, 24.0000, 24.5156, 23.7031, 24.1094, 2194800 08/20/02, 24.1094, 24.2969, 23.7031, 23.8750, 1466800 08/21/02, 24.0781, 24.2031, 23.4063, 23.8125, 1512400 08/22/02, 23.9531, 24.9844, 23.7969, 24.8750, 2198900 08/23/02, 24.8906, 24.9531, 24.2969, 24.3750, 1157800 08/26/02, 24.5938, 24.7813, 24.0781, 24.6875, 951000 08/27/02, 24.9063, 24.9844, 24.2500, 24.4063, 1295600 08/28/02, 24.4063, 24.5156, 23.9531, 24.2500, 1124500 08/29/02, 24.2500, 24.2500, 23.7031, 23.8438, 1064900 08/30/02, 23.8438, 24.4063, 23.6250, 24.1563, 1594600 09/03/02, 24.1563, 24.1563, 23.0938, 23.2031, 1764400 09/04/02, 23.2500, 23.7031, 23.0781, 23.5781, 1409700 09/05/02, 23.0781, 23.7031, 23.0781, 23.4844, 1933000 09/06/02, 23.6875, 23.9063, 23.2500, 23.6875, 1192800 09/09/02, 23.4375, 24.0156, 23.3281, 23.8594, 1047000 09/10/02, 23.8125, 24.0625, 23.7031, 24.0625, 656400 09/11/02, 24.6563, 24.6563, 24.1563, 24.3125, 701500 09/12/02, 24.0469, 24.1563, 23.7813, 23.8750, 2117100 09/13/02, 23.8750, 24.0938, 23.5313, 24.0469, 1653600 09/16/02, 23.9063, 24.5000, 23.8594, 24.4531, 1451000 09/17/02, 24.7031, 24.9375, 24.0781, 24.3438, 2303800 09/18/02, 24.3281, 24.5625, 23.8594, 24.3125, 1434000 09/19/02, 23.5000, 23.5938, 19.0000, 20.4375, 14855200 09/20/02, 20.7500, 21.2969, 20.5000, 20.8594, 7877600 09/23/02, 20.5000, 20.7031, 20.0156, 20.4063, 3288700 09/24/02, 20.0000, 20.2031, 19.8438, 20.0938, 4274700 09/25/02, 20.0938, 20.3750, 19.1563, 19.3438, 5222800 09/26/02, 19.4531, 20.0469, 19.4063, 19.9063, 3646500 09/27/02, 19.7500, 19.9844, 19.2969, 19.4063, 2422500 09/30/02, 19.4063, 19.7969, 19.0000, 19.5469, 3269200 10/01/02, 20.0781, 20.4844, 19.3438, 20.2969, 2599500