"Date", "Open", "High", "Low", "Close", "Vol" 04/05/00, 14.5000, 15.7500, 14.3125, 15.3750, 65621000 04/06/00, 15.3750, 15.6250, 15.2500, 15.5625, 15204800 04/07/00, 15.3750, 15.5625, 15.1250, 15.3125, 13486200 04/10/00, 15.4375, 15.5000, 15.2500, 15.4375, 5637200 04/11/00, 15.3125, 15.3750, 15.0625, 15.1250, 5055100 04/12/00, 15.2500, 16.7500, 15.1250, 16.1875, 10846600 04/13/00, 16.2500, 17.2500, 15.9375, 17.0000, 10626100 04/14/00, 16.9375, 17.0000, 15.8125, 15.8750, 9750300 04/17/00, 16.0000, 16.4375, 16.0000, 16.1250, 3522200 04/18/00, 16.1875, 16.3125, 15.5000, 16.1250, 5422400 04/19/00, 16.1875, 16.1875, 15.7500, 16.0000, 5348800 04/20/00, 15.7500, 15.9375, 15.3750, 15.4375, 6912000 04/24/00, 15.5000, 16.0000, 15.4375, 15.9375, 3179800 04/25/00, 15.9375, 16.1875, 15.8750, 16.0000, 7407300 04/26/00, 15.9375, 16.0625, 15.8750, 16.0625, 5941700 04/27/00, 15.9375, 16.0000, 15.5000, 15.9375, 2484900 04/28/00, 15.9375, 16.8750, 15.3750, 16.5625, 6218800 05/01/00, 17.1250, 18.0000, 16.8750, 18.0000, 5887100 05/02/00, 17.6250, 17.9375, 17.3750, 17.8125, 3132600 05/03/00, 17.7500, 17.8125, 17.2500, 17.5000, 1981800 05/04/00, 17.3750, 17.5000, 16.1875, 17.5000, 3405500 05/05/00, 17.2500, 17.8125, 17.0625, 17.5625, 1821500 05/08/00, 17.8750, 18.5625, 17.8125, 18.0000, 2897500 05/09/00, 18.1875, 18.3750, 16.7500, 17.1250, 4234300 05/10/00, 17.0000, 17.8125, 17.0000, 17.5625, 3283500 05/11/00, 17.6250, 18.3125, 17.3750, 18.0000, 2997400 05/12/00, 18.1250, 18.5625, 18.0625, 18.4375, 1927200 05/15/00, 19.0000, 19.2500, 18.6250, 18.9375, 2696800 05/16/00, 19.0000, 19.5625, 18.8125, 19.0625, 4982700 05/17/00, 19.0625, 19.6875, 18.3750, 19.0625, 1577200 05/18/00, 19.0000, 19.1250, 18.6875, 18.9375, 2627100 05/19/00, 18.5000, 18.5000, 17.8750, 18.1875, 3832600 05/22/00, 18.2500, 18.3750, 17.3750, 18.2500, 1712700 05/23/00, 18.2500, 19.0000, 18.2500, 18.8750, 2093900 05/24/00, 18.8750, 19.5000, 18.6250, 19.3750, 1572200 05/25/00, 19.3125, 19.3750, 18.7500, 19.1875, 1732700 05/26/00, 19.1250, 19.8125, 18.9375, 19.7500, 2644600 05/30/00, 19.9375, 20.1250, 19.5000, 19.8750, 3229000 05/31/00, 19.8750, 20.5000, 19.3750, 20.5000, 3549600 06/01/00, 20.4375, 20.5000, 19.9375, 20.0000, 2878400 06/02/00, 21.0000, 21.0625, 20.3750, 21.0000, 3446100 06/05/00, 20.5000, 20.8750, 20.3750, 20.5625, 2376300 06/06/00, 20.8750, 20.8750, 20.3750, 20.4375, 2953900 06/07/00, 20.5000, 20.6875, 20.3125, 20.6875, 922400 06/08/00, 20.5625, 20.6250, 20.2500, 20.4375, 965300 06/09/00, 20.5000, 21.0000, 20.5000, 21.0000, 1196800 06/12/00, 20.7500, 20.8125, 19.6875, 20.4375, 1072600 06/13/00, 20.6875, 20.8125, 20.1875, 20.8125, 974900 06/14/00, 20.5625, 20.6250, 19.8125, 20.0000, 2310400 06/15/00, 20.0000, 20.2500, 19.8750, 20.0000, 2504400 06/16/00, 20.1875, 20.2500, 19.7500, 20.0625, 3202100 06/19/00, 20.0000, 20.1250, 19.7500, 20.0000, 1275500 06/20/00, 19.8750, 20.0625, 18.5625, 18.8125, 2925600 06/21/00, 18.8125, 19.1250, 18.1250, 18.5000, 2443500 06/22/00, 18.6875, 19.5000, 18.5000, 19.1875, 1963300 06/23/00, 19.0000, 19.5000, 18.7500, 19.3125, 2161600 06/26/00, 20.0000, 20.1250, 19.1250, 19.1875, 1691700 06/27/00, 19.4375, 20.5000, 19.1875, 19.8750, 2042300 06/28/00, 20.2500, 20.4375, 19.3750, 19.6250, 3522900 06/29/00, 19.8750, 21.5625, 19.6250, 21.3125, 4914700 06/30/00, 21.7500, 21.9375, 19.0000, 20.9375, 4415400 07/03/00, 20.7500, 21.5000, 20.6875, 21.3750, 822000 07/05/00, 21.2500, 21.2500, 20.5000, 21.1250, 2048000 07/06/00, 20.6250, 22.0000, 20.5625, 21.8750, 1572300 07/07/00, 21.7500, 22.0625, 21.6875, 21.8750, 1490500 07/10/00, 21.7500, 21.8750, 21.4375, 21.4375, 822700 07/11/00, 21.3125, 21.3750, 20.5000, 20.8125, 1453500 07/12/00, 20.7500, 20.8750, 20.0625, 20.4375, 1984300 07/13/00, 20.4375, 20.4375, 19.8125, 19.8125, 1893400 07/14/00, 19.8125, 21.1250, 19.8125, 20.8750, 1291500 07/17/00, 20.7500, 20.7500, 20.1875, 20.3125, 558300 07/18/00, 20.0625, 20.4375, 20.0625, 20.3750, 2396300 07/19/00, 20.4375, 20.8125, 20.1250, 20.4375, 1351900 07/20/00, 20.5625, 21.1875, 20.5625, 20.5625, 2199800 07/21/00, 20.7500, 21.0000, 20.5625, 20.7500, 793500 07/24/00, 20.3125, 20.5000, 20.0000, 20.5000, 766500 07/25/00, 20.3750, 21.1875, 20.2500, 21.0000, 1307300 07/26/00, 21.0000, 21.2500, 20.6875, 20.8125, 1239700 07/27/00, 20.8125, 21.2500, 20.2500, 20.4375, 1393200 07/28/00, 20.0625, 20.4375, 20.0000, 20.3125, 812800 07/31/00, 20.5000, 21.1250, 20.1875, 21.0000, 2433200 08/01/00, 20.9375, 21.2500, 20.7500, 21.1250, 2038800 08/02/00, 21.0000, 21.1250, 20.6875, 20.8750, 1364300 08/03/00, 20.8750, 20.9375, 19.8125, 20.1250, 3358100 08/04/00, 20.1250, 20.3125, 19.3750, 20.3125, 4205200 08/07/00, 20.6875, 22.3750, 20.6250, 22.3750, 3796400 08/08/00, 23.8750, 24.3750, 23.2500, 23.3125, 10165000 08/09/00, 23.2500, 23.7500, 22.6250, 22.8125, 3494100 08/10/00, 23.0000, 24.0000, 22.7500, 23.0000, 4341200 08/11/00, 24.0000, 24.2500, 23.4375, 24.0000, 2278400 08/14/00, 24.0000, 24.1250, 23.0000, 23.0000, 1313700 08/15/00, 23.9375, 24.0625, 23.5625, 23.8125, 1556700 08/16/00, 23.9375, 24.0000, 23.1875, 23.5000, 808500 08/17/00, 23.8750, 24.1250, 23.5000, 23.9375, 939400 08/18/00, 23.5625, 24.0625, 23.4375, 23.5000, 1061600 08/21/00, 23.8125, 24.0625, 23.1250, 23.7500, 918400 08/22/00, 23.8750, 24.1875, 23.3750, 24.0000, 1839100 08/23/00, 23.7500, 25.0000, 23.6875, 24.9375, 1360600 08/24/00, 24.8750, 25.1250, 24.1250, 24.2500, 1484000 08/25/00, 24.3125, 24.3125, 23.5625, 23.6250, 720600 08/28/00, 23.5000, 23.7500, 23.3750, 23.5000, 908800 08/29/00, 23.6250, 24.2500, 23.5000, 24.0000, 1240200 08/30/00, 24.0000, 24.8750, 23.5000, 24.8125, 1845700 08/31/00, 24.8125, 24.9375, 23.9375, 24.5000, 1176800 09/01/00, 24.5000, 25.1875, 24.0000, 24.8750, 1658600 09/05/00, 24.3750, 24.9375, 23.7500, 24.2500, 1913700 09/06/00, 24.5000, 24.7500, 24.4375, 24.5000, 1244500 09/07/00, 24.7500, 24.9375, 24.3750, 24.6250, 1393900 09/08/00, 24.6875, 25.3125, 24.5625, 25.0625, 428000 09/11/00, 25.2500, 25.4375, 24.2500, 24.8125, 1526700 09/12/00, 24.9375, 24.9375, 23.6250, 24.6250, 1965600 09/13/00, 24.6250, 25.9375, 24.2500, 25.5000, 2426700 09/14/00, 25.2500, 25.2500, 24.5625, 25.0000, 1826800 09/15/00, 24.9375, 25.0000, 24.4375, 24.5625, 924600 09/18/00, 24.7500, 24.8125, 24.0000, 24.2500, 1357300 09/19/00, 24.3750, 24.9375, 23.8125, 24.6875, 1371100 09/20/00, 24.8125, 25.0000, 23.3750, 24.2500, 2080100 09/21/00, 24.1875, 24.1875, 23.6875, 24.0625, 1942200 09/22/00, 23.8750, 24.9375, 23.7500, 24.7500, 944000 09/25/00, 25.4375, 25.6875, 24.5625, 24.5625, 2317500 09/26/00, 24.8750, 25.3750, 24.7500, 25.3125, 1278900 09/27/00, 25.5625, 26.7500, 25.0000, 26.3750, 3770600 09/28/00, 26.5000, 27.6250, 25.0000, 27.1875, 5717000 09/29/00, 27.0000, 27.3750, 26.1875, 26.2500, 1419700 10/02/00, 25.5000, 26.7500, 25.1250, 26.3750, 1665800 10/03/00, 26.3750, 26.5625, 24.6875, 25.5000, 1185400 10/04/00, 25.6250, 25.6875, 24.7500, 24.8750, 1486200 10/05/00, 24.6875, 26.4375, 24.6250, 26.1875, 2225600 10/06/00, 26.6875, 26.7500, 25.0000, 26.1875, 1450500 10/09/00, 26.1250, 26.5000, 25.7500, 26.0000, 454200 10/10/00, 25.8750, 26.0625, 25.1875, 25.6250, 982700 10/11/00, 25.5625, 25.9375, 25.1875, 25.2500, 1349300 10/12/00, 25.5000, 25.5625, 24.1250, 24.1875, 2150100 10/13/00, 24.3750, 25.0000, 24.3125, 25.0000, 1633600 10/16/00, 25.3750, 26.0000, 24.8750, 25.3750, 1232100 10/17/00, 25.5000, 26.0000, 25.4375, 25.7500, 682900 10/18/00, 25.5000, 25.7500, 24.3750, 25.7500, 3042700 10/19/00, 25.6250, 26.0000, 24.8125, 24.8750, 2009100 10/20/00, 24.8750, 25.0625, 24.0000, 24.1250, 1304600 10/23/00, 24.0000, 24.1875, 23.3750, 23.7500, 1957700 10/24/00, 23.6250, 24.7500, 23.5625, 24.5000, 1337200 10/25/00, 24.4375, 25.9375, 24.3750, 24.7500, 1445900 10/26/00, 25.0000, 25.3125, 24.0000, 24.2500, 1601400 10/27/00, 24.5000, 25.0000, 24.5000, 24.8125, 1075000 10/30/00, 25.0000, 27.2500, 25.0000, 26.6250, 2772100 10/31/00, 27.0000, 27.8750, 26.4375, 27.6250, 2858200 11/01/00, 27.4375, 29.0000, 27.4375, 28.5000, 2488000 11/02/00, 28.1250, 29.0000, 27.2500, 27.6250, 3142600 11/03/00, 27.5000, 27.6875, 26.2500, 26.3750, 5610500 11/06/00, 25.8750, 26.4375, 25.8125, 26.0625, 1684700 11/07/00, 26.0625, 27.9375, 26.0000, 27.1250, 2926100 11/08/00, 27.2500, 28.6875, 27.1875, 27.8750, 1257100 11/09/00, 28.0000, 29.8125, 28.0000, 29.6875, 2056900 11/10/00, 29.5000, 30.3750, 29.1250, 29.8750, 2031900 11/13/00, 29.6250, 29.6250, 28.3125, 28.5000, 2210900 11/14/00, 28.6250, 29.3750, 28.0625, 28.1875, 1921800 11/15/00, 28.0000, 30.2500, 28.0000, 29.8750, 4237400 11/16/00, 29.8750, 30.6875, 29.5625, 30.6875, 2688500 11/17/00, 30.6875, 30.9375, 29.8750, 29.9375, 1733700 11/20/00, 29.9375, 29.9375, 28.5000, 29.0625, 1267600 11/21/00, 28.5000, 28.6875, 28.0000, 28.1250, 877800 11/22/00, 27.7500, 28.0625, 26.3750, 26.8125, 1773400 11/24/00, 27.0625, 27.9375, 27.0000, 27.9375, 664000 11/27/00, 28.1875, 29.1250, 28.1875, 28.5625, 1196200 11/28/00, 28.3750, 29.0000, 28.0000, 28.0625, 1754300 11/29/00, 28.0625, 28.3750, 27.5625, 27.8750, 1214200 11/30/00, 30.1875, 30.5000, 29.5000, 29.6250, 9824900 12/01/00, 29.6250, 30.6250, 29.4375, 29.8125, 5835700 12/04/00, 30.7500, 31.8750, 30.1875, 31.8125, 6479600 12/05/00, 32.2500, 32.3750, 31.0000, 32.1250, 6049500 12/06/00, 31.9375, 33.3125, 31.7500, 33.1875, 7143900 12/07/00, 33.5625, 34.6250, 33.4375, 34.3750, 11308400 12/08/00, 33.7500, 36.5000, 32.2500, 36.5000, 73245900 12/11/00, 35.5000, 35.5625, 34.3125, 35.2500, 17450400 12/12/00, 35.5000, 35.5625, 34.0625, 34.8125, 5533800 12/13/00, 34.8125, 34.8750, 33.5000, 33.6875, 4741900 12/14/00, 33.3125, 34.3750, 33.1250, 34.0000, 3748200 12/15/00, 34.5000, 35.1250, 34.0000, 35.0000, 5628100 12/18/00, 34.2500, 35.6875, 34.2500, 35.1250, 2461600 12/19/00, 34.6250, 35.0000, 33.5625, 33.8750, 3937400 12/20/00, 34.0000, 34.1875, 33.3125, 33.4375, 2902400 12/21/00, 32.1250, 33.2500, 32.1250, 32.8750, 4000500 12/22/00, 33.0000, 33.9375, 32.6875, 33.9375, 2074300 12/26/00, 33.9375, 34.3125, 33.5000, 33.8750, 1682600 12/27/00, 33.8750, 34.5000, 33.8125, 34.2500, 1158000 12/28/00, 34.6250, 35.4375, 34.5625, 35.1250, 1104700 12/29/00, 35.6250, 35.8750, 35.0000, 35.0000, 756200 01/02/01, 35.0625, 35.1250, 33.8125, 34.0000, 2481000 01/03/01, 34.2500, 36.7500, 34.2500, 34.8750, 3331700 01/04/01, 34.8750, 35.0000, 31.3750, 32.6250, 5055000 01/05/01, 33.3750, 33.5000, 31.1250, 31.5625, 3129400 01/08/01, 31.5625, 33.2500, 31.5625, 32.8750, 2393800 01/09/01, 33.5000, 34.5000, 33.3750, 33.8750, 3362300 01/10/01, 33.7500, 33.8125, 32.8750, 33.3125, 2641200 01/11/01, 33.8750, 33.8750, 32.2500, 32.5000, 3531100 01/12/01, 32.5625, 32.6875, 30.4375, 31.0000, 3452000 01/16/01, 30.2500, 31.7500, 30.2500, 30.9375, 2684100 01/17/01, 31.1875, 31.5000, 31.0000, 31.1875, 1569100 01/18/01, 31.5625, 32.4375, 30.7500, 31.5625, 2140600 01/19/01, 31.5625, 31.6875, 30.8125, 31.0625, 2227800 01/22/01, 31.6250, 33.0000, 31.3750, 32.8125, 10052100 01/23/01, 33.0000, 33.4375, 32.3125, 32.9375, 1430400 01/24/01, 33.2500, 33.9375, 32.8125, 33.6875, 1208600 01/25/01, 33.9375, 34.0000, 32.8750, 33.3125, 1225900 01/26/01, 33.5000, 33.5625, 32.4375, 32.8750, 1512000 01/29/01, 32.8750, 33.5000, 32.7500, 33.1875, 1426800 01/30/01, 32.7500, 33.8125, 32.5625, 33.5000, 889600 01/31/01, 33.3750, 33.3750, 32.6875, 32.8125, 2622000 02/01/01, 32.8125, 33.5000, 32.8125, 33.5000, 1691400 02/02/01, 33.7500, 33.8750, 33.0000, 33.3750, 1646700 02/05/01, 33.6250, 33.7500, 32.8125, 33.7500, 973700 02/06/01, 33.7500, 33.7500, 32.0000, 32.6875, 1147500 02/07/01, 32.6875, 33.6875, 32.6875, 33.5625, 900300 02/08/01, 33.1250, 33.3125, 32.3125, 32.5000, 935500 02/09/01, 33.0000, 33.1250, 32.0000, 32.4375, 1716400 02/12/01, 32.1875, 33.2500, 31.5000, 33.1250, 1648300 02/13/01, 33.0000, 33.6250, 32.1875, 32.3125, 1687400 02/14/01, 32.8125, 33.0000, 32.3125, 32.5000, 1120100 02/15/01, 32.1250, 32.3750, 31.3125, 31.5000, 3350100 02/16/01, 31.6875, 32.6875, 31.6875, 32.1250, 2406100 02/20/01, 32.2500, 32.3125, 31.1875, 31.3750, 1336800 02/21/01, 31.0000, 31.8125, 30.6250, 30.9375, 1828500 02/22/01, 30.1875, 30.6875, 29.5625, 30.1875, 3114500 02/23/01, 30.1875, 30.6875, 29.5625, 30.3125, 1335500 02/26/01, 31.1250, 31.3750, 30.5000, 31.0000, 2185400 02/27/01, 31.2500, 31.6250, 30.3750, 30.9375, 1665400 02/28/01, 31.1875, 31.2500, 30.4375, 30.8750, 920300 03/01/01, 30.8125, 31.0625, 30.5000, 31.0000, 1008300 03/02/01, 30.9375, 32.1250, 30.5625, 31.8125, 1194400 03/05/01, 31.8125, 32.1875, 31.1875, 31.9375, 1066000 03/06/01, 31.9375, 32.0625, 31.3125, 31.6250, 1213300 03/07/01, 31.8125, 32.0625, 31.5000, 31.8750, 918300 03/08/01, 31.9375, 32.3750, 31.8125, 32.1875, 608200 03/09/01, 32.1875, 32.4375, 31.6250, 32.4375, 1432600 03/12/01, 32.8750, 32.8750, 30.6875, 30.8750, 2225400 03/13/01, 31.0000, 31.6875, 30.6250, 31.6875, 1267400 03/14/01, 28.2500, 29.5000, 28.1250, 28.7500, 5852500 03/15/01, 29.1250, 29.1875, 28.7500, 29.0000, 2615200 03/16/01, 28.8750, 29.0000, 28.3750, 28.3750, 2667700 03/19/01, 28.3750, 28.5000, 27.6250, 27.7500, 1579300 03/20/01, 28.0000, 28.1250, 27.0000, 27.1875, 2388300 03/21/01, 27.1250, 27.9375, 27.0625, 27.6875, 1764700 03/22/01, 27.5000, 27.5000, 25.5000, 26.0625, 3433000 03/23/01, 26.3750, 27.5000, 26.3125, 27.5000, 2317600 03/26/01, 27.7500, 28.0000, 27.0000, 27.6875, 2332000 03/27/01, 27.4375, 28.0625, 27.2500, 27.8750, 1063300 03/28/01, 28.0000, 28.5000, 27.7500, 28.0625, 1463500 03/29/01, 28.0000, 29.5000, 27.8750, 28.4375, 1539700 03/30/01, 28.8750, 30.0625, 28.6875, 30.0625, 1804700 04/02/01, 29.9375, 30.5000, 29.5625, 30.3125, 2257300 04/03/01, 30.3750, 30.3750, 28.7500, 29.3750, 1790800 04/04/01, 29.1250, 29.5625, 28.8750, 29.1875, 1305100 04/05/01, 29.2500, 30.0000, 29.1250, 30.0000, 1958200 04/06/01, 29.7500, 29.9375, 28.8750, 29.6875, 2251300 04/09/01, 29.6875, 30.0000, 29.2500, 29.9375, 832900 04/10/01, 30.0000, 30.0000, 29.5000, 29.9375, 2326100 04/11/01, 29.8750, 29.8750, 28.6875, 29.1250, 2054900 04/12/01, 29.3750, 29.8750, 29.0625, 29.8750, 3211400 04/16/01, 29.8750, 30.2500, 29.7500, 30.2500, 1133300 04/17/01, 30.1250, 30.8750, 29.8750, 30.1250, 885200 04/18/01, 30.7031, 30.9531, 29.8438, 30.0000, 1173400 04/19/01, 29.9063, 30.2031, 29.6406, 29.6406, 1462800 04/20/01, 29.6406, 30.0000, 28.7500, 29.0469, 1922000 04/23/01, 29.2969, 29.5000, 28.4375, 28.9063, 1196300 04/24/01, 28.9063, 29.1563, 28.2031, 28.5000, 1028100 04/25/01, 28.5000, 28.7500, 28.2500, 28.5938, 1682800 04/26/01, 28.9531, 29.5000, 28.7188, 28.8906, 1986500 04/27/01, 28.9063, 29.2344, 28.7500, 29.0781, 714100 04/30/01, 29.0938, 29.5938, 28.4531, 29.0000, 952800 05/01/01, 28.9063, 29.5000, 28.5469, 29.5000, 862900 05/02/01, 29.5000, 29.7031, 28.3750, 29.0469, 1379400 05/03/01, 28.7344, 29.0000, 28.3906, 28.9531, 984700 05/04/01, 28.5469, 29.5938, 28.5156, 29.5938, 1365100 05/07/01, 29.5469, 29.6719, 28.9688, 29.2344, 1533100 05/08/01, 29.2344, 29.7969, 28.5000, 28.5938, 2670400 05/09/01, 28.5938, 28.9531, 28.4531, 28.9063, 1726200 05/10/01, 29.0469, 29.0938, 28.5000, 28.8438, 1806700 05/11/01, 29.0000, 29.2031, 28.6875, 28.9531, 1051300 05/14/01, 29.0938, 29.4063, 28.7031, 29.4063, 973100 05/15/01, 29.6563, 30.2031, 29.4063, 30.0469, 1405700 05/16/01, 30.7500, 31.1250, 30.6875, 30.9063, 2274300 05/17/01, 30.9688, 31.6094, 30.5000, 31.2500, 3594300 05/18/01, 31.2969, 31.2969, 30.8438, 31.2656, 1200400 05/21/01, 31.2031, 31.2656, 30.5938, 31.0000, 1829200 05/22/01, 30.9063, 30.9063, 30.2500, 30.4063, 3041500 05/23/01, 30.7500, 30.8438, 30.2500, 30.8438, 1181400 05/24/01, 30.9063, 31.4375, 30.6563, 31.2031, 1298600 05/25/01, 31.2031, 31.9063, 31.0938, 31.3906, 1319200 05/29/01, 31.5000, 31.9063, 30.8438, 31.4688, 3673300 05/30/01, 31.5938, 31.9063, 31.2813, 31.4375, 849200 05/31/01, 31.5000, 32.1406, 31.5000, 31.8438, 2011400 06/01/01, 31.4531, 31.8750, 31.2813, 31.8125, 764400 06/04/01, 31.8125, 32.0781, 31.7031, 32.0469, 991200 06/05/01, 32.2031, 32.5156, 31.9063, 32.3750, 1391500 06/06/01, 32.3750, 32.3906, 31.7969, 31.9688, 1085900 06/07/01, 32.0000, 32.2500, 31.5469, 31.5469, 3325400 06/08/01, 31.5000, 31.5469, 31.2500, 31.4844, 469600 06/11/01, 31.5000, 31.6406, 31.1563, 31.1563, 919000 06/12/01, 31.4375, 31.4375, 30.5000, 30.7813, 2334700 06/13/01, 30.7500, 30.9219, 30.4219, 30.7344, 1190300 06/14/01, 30.7031, 30.7500, 29.9219, 29.9531, 1135600 06/15/01, 29.7031, 30.0625, 29.6250, 29.9063, 2777500 06/18/01, 30.0000, 30.4531, 29.7344, 30.0938, 1162500 06/19/01, 30.2500, 30.6563, 30.1250, 30.3438, 812600 06/20/01, 30.2969, 31.0781, 30.2500, 31.0000, 1155100 06/21/01, 30.9844, 31.2500, 30.7031, 31.2031, 979900 06/22/01, 31.0938, 31.1563, 30.4063, 30.5469, 937300 06/25/01, 30.8438, 31.1250, 30.1719, 30.4844, 725500 06/26/01, 30.4063, 31.0625, 29.9063, 30.6563, 1785900 06/27/01, 30.5938, 30.8906, 30.3750, 30.6563, 1856500 06/28/01, 30.9063, 30.9531, 30.2969, 30.4531, 1378400 06/29/01, 30.4063, 30.9844, 29.9063, 30.9844, 1850100 07/02/01, 30.7500, 31.7969, 30.5469, 31.5469, 1065100 07/03/01, 31.4531, 31.6250, 31.2344, 31.5938, 397400 07/05/01, 31.2969, 32.0000, 31.2969, 31.8750, 1485600 07/06/01, 31.8750, 31.8750, 30.9844, 30.9844, 920900 07/09/01, 31.2500, 31.5156, 30.9844, 31.2188, 703300 07/10/01, 31.2188, 31.2969, 30.9063, 31.0156, 2995500 07/11/01, 30.8438, 30.9844, 30.3438, 30.4063, 1084400 07/12/01, 30.5000, 31.2344, 30.2031, 31.1563, 737200 07/13/01, 31.0000, 31.5938, 31.0000, 31.2500, 437300 07/16/01, 31.2500, 31.5469, 31.0469, 31.5469, 5970100 07/17/01, 31.4063, 31.6563, 31.1875, 31.2969, 1070400 07/18/01, 31.2500, 31.4063, 30.7969, 30.9531, 1101900 07/19/01, 31.2969, 31.5000, 30.4219, 30.7500, 1142500 07/20/01, 30.5938, 30.8438, 29.9844, 30.0469, 1702100 07/23/01, 30.0469, 30.1094, 29.6875, 29.7031, 1196200 07/24/01, 29.4531, 29.8438, 28.2969, 29.0000, 2961700 07/25/01, 29.1563, 29.4063, 28.8438, 29.2656, 1891400 07/26/01, 28.8438, 29.2031, 28.5000, 28.7969, 1192500 07/27/01, 28.7969, 29.0938, 28.7031, 28.9375, 1099500 07/30/01, 28.8438, 28.9688, 28.5313, 28.8438, 1011600 07/31/01, 28.9531, 29.9063, 28.9375, 29.6563, 1246200 08/01/01, 29.8750, 30.0469, 29.4531, 29.5313, 905500 08/02/01, 29.5938, 29.7500, 29.4063, 29.4531, 821100 08/03/01, 29.4063, 29.6563, 28.9219, 29.2344, 1128800 08/06/01, 29.4844, 29.8438, 29.0469, 29.3125, 1199100 08/07/01, 29.5938, 29.7813, 28.7969, 29.0469, 1622500 08/08/01, 28.5781, 28.9531, 28.4063, 28.5156, 3616300 08/09/01, 28.7031, 28.7031, 28.2969, 28.6250, 1507500 08/10/01, 28.7500, 28.7969, 28.4063, 28.5938, 962600 08/13/01, 28.6563, 29.3438, 28.6250, 29.0625, 1530900 08/14/01, 29.0000, 29.5938, 29.0000, 29.4531, 1711500 08/15/01, 29.5000, 29.7344, 29.1875, 29.2500, 1896900 08/16/01, 29.5000, 29.6250, 29.2969, 29.4844, 1377500 08/17/01, 29.4063, 29.7031, 28.6563, 29.1094, 2110200 08/20/01, 29.1250, 29.5469, 29.1250, 29.3438, 825200 08/21/01, 29.5469, 30.0469, 29.0938, 29.3750, 1953400 08/22/01, 29.6563, 29.7969, 29.2031, 29.4063, 1518100 08/23/01, 29.5000, 30.2969, 29.3750, 30.0938, 1725700 08/24/01, 30.0469, 30.6250, 29.9063, 30.4063, 1297400 08/27/01, 30.2969, 30.3906, 29.7500, 30.0469, 830400 08/28/01, 30.0625, 30.5000, 29.9531, 30.1875, 1147100 08/29/01, 30.2031, 30.5000, 30.1563, 30.2969, 1531700 08/30/01, 30.2031, 30.7656, 30.2031, 30.6875, 2665000 08/31/01, 30.7500, 30.9531, 30.4531, 30.5000, 2453900 09/04/01, 30.0938, 30.5938, 30.0000, 30.0469, 1165900 09/05/01, 30.2031, 30.2031, 29.5156, 29.7031, 1202100 09/06/01, 29.7031, 29.7969, 29.1250, 29.1250, 2301900 09/07/01, 28.9063, 28.9063, 28.1563, 28.2969, 1584400 09/10/01, 28.2969, 28.9844, 28.2969, 28.7969, 1234500 09/17/01, 27.2188, 27.2188, 25.2969, 26.9063, 4465700 09/18/01, 26.9531, 27.3438, 26.4531, 26.7969, 2890800 09/19/01, 26.7969, 27.0469, 26.4531, 26.6875, 3341000 09/20/01, 26.5000, 26.7031, 26.3438, 26.4375, 3852000 09/21/01, 25.1563, 25.5000, 24.7969, 25.2031, 4316600 09/24/01, 26.0000, 26.4531, 25.7500, 26.4375, 1642100 09/25/01, 26.5000, 27.5938, 26.0000, 27.0000, 4107400 09/26/01, 27.0000, 27.2500, 26.7969, 27.0000, 2876200 09/27/01, 27.0469, 28.0781, 27.0000, 28.0781, 3580000 09/28/01, 28.0938, 29.8750, 28.0938, 29.7031, 3810800 10/01/01, 29.5000, 29.5000, 28.2500, 29.0000, 1669600 10/02/01, 28.9063, 29.0000, 28.2500, 29.0000, 1261700 10/03/01, 28.2500, 29.0000, 28.2500, 28.8125, 1821800 10/04/01, 28.7031, 28.9063, 28.4375, 28.6875, 2053600 10/05/01, 28.6563, 28.7969, 27.9063, 28.7656, 2119100 10/08/01, 28.3750, 28.3750, 26.9531, 27.0625, 1364400 10/09/01, 27.1563, 27.2969, 26.8281, 26.9844, 2036200 10/10/01, 26.9063, 27.2344, 26.7031, 26.9844, 1680500 10/11/01, 27.0000, 27.5000, 26.8438, 27.3125, 1723000 10/12/01, 27.2500, 27.2969, 26.6563, 26.8438, 1520900 10/15/01, 26.8438, 27.0938, 26.7500, 26.8125, 1189800 10/16/01, 26.9063, 27.2031, 26.1563, 26.3750, 2165900 10/17/01, 26.5938, 26.5938, 26.2969, 26.4063, 3374300 10/18/01, 26.5000, 26.6563, 25.5938, 25.7969, 1249500 10/19/01, 25.7500, 25.7969, 24.7031, 25.6563, 2173000 10/22/01, 25.7500, 26.2813, 25.5781, 26.0000, 1934400 10/23/01, 26.7500, 27.2031, 26.5000, 27.0156, 6443500 10/24/01, 27.1563, 27.2969, 26.5938, 27.2031, 2937500 10/25/01, 27.0000, 27.2969, 26.2969, 27.2344, 1349700 10/26/01, 27.2500, 27.6563, 27.1406, 27.4531, 1235100 10/29/01, 27.2031, 27.4063, 26.9219, 27.2188, 1495200 10/30/01, 27.0469, 27.5000, 26.8438, 27.1563, 1087100 10/31/01, 27.0000, 27.2969, 26.6875, 26.9063, 1257600 11/01/01, 26.7031, 27.3750, 26.5781, 27.2969, 1175000 11/02/01, 27.0000, 27.5000, 26.7500, 27.1250, 1726500 11/05/01, 27.3750, 28.0938, 27.2969, 27.9063, 3674000 11/06/01, 28.4063, 28.5000, 27.7031, 28.0000, 2332800 11/07/01, 28.0469, 28.4531, 27.4063, 27.5469, 2183300 11/08/01, 27.6563, 28.2500, 27.5938, 27.7969, 1874900 11/09/01, 27.5469, 27.8281, 27.3281, 27.5469, 974100 11/12/01, 27.5000, 27.7500, 27.1406, 27.4063, 1260000 11/13/01, 27.5000, 27.7969, 27.4063, 27.7031, 1222600 11/14/01, 27.7031, 27.8125, 27.4844, 27.6563, 1493300 11/15/01, 27.6563, 27.9531, 27.5938, 27.6875, 1984200 11/16/01, 27.7500, 27.7969, 27.3750, 27.5938, 1178700 11/19/01, 27.7031, 27.7031, 27.2969, 27.5000, 1447600 11/20/01, 27.4844, 28.2969, 27.3438, 27.5000, 1968500 11/21/01, 27.5469, 27.5469, 26.8906, 26.9063, 1831500 11/23/01, 26.7969, 26.9844, 26.6563, 26.9531, 710300 11/26/01, 27.0000, 27.6406, 26.6719, 27.5938, 1772100 11/27/01, 27.2031, 27.5000, 27.0469, 27.2344, 1813200 11/28/01, 27.2031, 27.3125, 27.0469, 27.2500, 1410600 11/29/01, 27.2500, 27.5000, 27.1250, 27.3125, 6178600 11/30/01, 27.4063, 27.5000, 27.2969, 27.4375, 1448000 12/03/01, 27.2969, 27.3438, 26.8125, 26.9688, 1768400 12/04/01, 27.0000, 27.7500, 26.9844, 27.7500, 3311900 12/05/01, 28.0000, 28.2656, 27.8281, 27.9844, 4000900 12/06/01, 28.0781, 28.4063, 27.9531, 28.1719, 2224500 12/07/01, 28.1719, 28.6563, 28.0469, 28.4375, 2350600 12/10/01, 28.6719, 29.7031, 28.6563, 28.6563, 3516800 12/11/01, 29.0469, 29.2969, 29.0000, 29.1250, 3595800 12/12/01, 29.2500, 29.3125, 28.7031, 28.8125, 2891100 12/13/01, 28.5156, 28.9375, 28.4844, 28.9375, 2777200 12/14/01, 28.7969, 30.2656, 28.7969, 29.8125, 3466800 12/17/01, 29.8125, 30.6875, 29.7031, 30.4531, 3901900 12/18/01, 30.5000, 31.0000, 30.2969, 30.7344, 3339100 12/19/01, 30.9531, 31.2344, 30.5938, 31.0781, 3334500 12/20/01, 31.2500, 32.0000, 31.0156, 31.5000, 3102700 12/21/01, 31.5000, 31.5625, 30.7031, 30.7031, 4530000 12/24/01, 31.0000, 31.1406, 30.6563, 30.7031, 505100 12/26/01, 30.9531, 31.2969, 30.7031, 30.7031, 1732900 12/27/01, 31.0469, 31.2500, 30.7969, 30.7969, 2730400 12/28/01, 30.9063, 31.7031, 30.8750, 31.4063, 1175000 12/31/01, 31.7031, 31.9844, 31.5000, 31.6875, 1199200 01/02/02, 31.4531, 31.6250, 30.7969, 31.0313, 1509900 01/03/02, 30.9063, 31.2969, 30.5313, 31.1563, 1670700 01/04/02, 30.9531, 31.0938, 30.7031, 30.9375, 1607400 01/07/02, 30.9844, 31.0000, 30.0469, 30.3438, 1372800 01/08/02, 30.2969, 30.5469, 30.0938, 30.2656, 1153900 01/09/02, 30.2656, 31.0000, 30.2656, 30.3438, 946000 01/10/02, 30.3438, 30.7031, 30.0938, 30.6094, 1143100 01/11/02, 30.2969, 30.4531, 30.0625, 30.3438, 2936600 01/14/02, 30.2969, 30.4844, 30.2031, 30.4375, 1521900 01/15/02, 30.4063, 30.7188, 30.4063, 30.7031, 1640600 01/16/02, 30.7031, 30.7031, 30.1563, 30.1563, 876000 01/17/02, 30.1563, 30.3438, 30.0469, 30.2344, 1043200 01/18/02, 30.0000, 30.3281, 30.0000, 30.0625, 1147600 01/22/02, 30.2500, 30.2969, 29.7969, 30.0938, 1090400 01/23/02, 30.0469, 30.2031, 29.7813, 29.9844, 1413600 01/24/02, 30.0000, 30.3438, 29.9063, 29.9531, 1628200 01/25/02, 29.9844, 30.4063, 29.8750, 30.2656, 950700 01/28/02, 30.2969, 30.3438, 29.5469, 30.0000, 1008700 01/29/02, 30.0469, 30.2969, 28.7344, 28.8125, 2185600 01/30/02, 29.0469, 29.6875, 28.7969, 29.4063, 2544700 01/31/02, 29.5469, 30.4844, 29.2656, 30.3750, 1557000 02/01/02, 30.3438, 30.5000, 29.8438, 30.1250, 1557200 02/04/02, 30.0938, 30.1719, 29.0000, 29.2500, 1810900 02/05/02, 29.2656, 29.5000, 28.5000, 28.6719, 1966200 02/06/02, 28.8750, 29.3438, 28.5938, 28.9375, 1857300 02/07/02, 29.0000, 29.3438, 28.5000, 28.9844, 2056800 02/08/02, 29.0469, 29.7500, 28.9531, 29.5469, 1409000 02/11/02, 29.6094, 30.0469, 29.4844, 29.5625, 1784000 02/12/02, 29.7969, 30.6563, 29.7656, 30.3750, 1995600 02/13/02, 30.5000, 31.2500, 30.2500, 30.7031, 1158000 02/14/02, 30.9063, 31.7969, 30.7344, 31.4375, 1706000 02/15/02, 31.4063, 31.5000, 30.7969, 30.9063, 1518600 02/19/02, 30.9063, 30.9063, 30.2500, 30.3438, 1083000 02/20/02, 30.5938, 31.1563, 30.4063, 31.0469, 1687000 02/21/02, 31.0469, 31.6563, 30.7969, 30.9844, 1558000 02/22/02, 30.8438, 31.2500, 30.0938, 30.8750, 1291800 02/25/02, 30.6250, 31.2969, 30.5469, 31.2969, 1784900 02/26/02, 31.5000, 31.9375, 31.0938, 31.7656, 1256700 02/27/02, 31.7656, 32.6875, 31.7500, 32.2031, 1824000 02/28/02, 32.2031, 32.3125, 31.7500, 31.8750, 1691900 03/01/02, 31.8750, 32.0469, 31.4531, 31.9063, 1597400 03/04/02, 32.2500, 33.5938, 32.1563, 33.2969, 2061600 03/05/02, 33.0000, 33.0156, 32.7031, 32.8125, 2023600 03/06/02, 32.0469, 33.2031, 31.7969, 32.7969, 3308500 03/07/02, 32.7969, 32.7969, 32.1563, 32.5469, 1560600 03/08/02, 32.7188, 32.9531, 31.9063, 32.2344, 2458200 03/11/02, 32.2500, 32.4063, 31.7969, 31.9063, 1261000 03/12/02, 31.6563, 32.2813, 31.4531, 32.2344, 2297600 03/13/02, 32.2344, 32.2344, 31.4063, 31.6875, 1240800 03/14/02, 31.5000, 32.5000, 31.3750, 31.4063, 1683500 03/15/02, 31.4063, 31.4063, 31.1719, 31.2656, 2557400 03/18/02, 31.4063, 31.4063, 30.7031, 30.7656, 3005700 03/19/02, 30.8438, 30.9688, 30.2500, 30.2813, 1741900 03/20/02, 30.3438, 30.4844, 29.9688, 30.0938, 3181600 03/21/02, 30.1563, 30.7344, 30.0625, 30.5938, 1740100 03/22/02, 30.7969, 30.8438, 30.0469, 30.3438, 1980700 03/25/02, 30.5469, 30.7500, 30.1563, 30.3438, 3950400 03/26/02, 30.7969, 30.9375, 30.0938, 30.3750, 3046300 03/27/02, 30.8750, 31.4063, 30.7031, 31.2031, 6719500 03/28/02, 31.2969, 31.8594, 31.0000, 31.5000, 2119500 04/01/02, 31.5000, 31.5000, 30.6875, 30.9844, 1409900 04/02/02, 30.9844, 31.5469, 30.9531, 31.2031, 1539900 04/03/02, 31.4063, 31.5938, 30.9063, 31.2031, 1138500 04/04/02, 31.5469, 32.0469, 31.3125, 31.5313, 988600 04/05/02, 31.5313, 32.5000, 31.5313, 32.3125, 1949000 04/08/02, 32.3438, 33.0000, 32.0625, 32.7344, 1472000 04/09/02, 32.5938, 33.2969, 32.4063, 33.0156, 1177000 04/10/02, 32.7656, 33.4219, 32.6563, 33.2969, 1757600 04/11/02, 33.2031, 33.2969, 32.6875, 32.8438, 1614100 04/12/02, 33.0000, 33.9531, 33.0000, 33.6406, 2045200 04/15/02, 34.1563, 34.1563, 32.9844, 33.2656, 1991500 04/16/02, 33.7031, 34.2969, 33.5938, 34.0938, 2250300 04/17/02, 33.9531, 34.5156, 33.9063, 34.3750, 1308600 04/18/02, 34.2500, 34.4063, 33.2969, 33.9531, 2342000 04/19/02, 34.0469, 34.5938, 33.8438, 34.5000, 1284000 04/22/02, 34.5000, 34.6875, 34.2031, 34.5781, 1638700 04/23/02, 34.2500, 34.3281, 33.4531, 33.6406, 2173100 04/24/02, 33.5000, 34.0938, 33.5000, 33.7188, 1485800 04/25/02, 33.4219, 33.8438, 33.2500, 33.6406, 1264100 04/26/02, 33.6406, 33.9063, 33.2500, 33.3750, 1262900 04/29/02, 33.5000, 33.7656, 33.0000, 33.7656, 1326100 04/30/02, 33.6094, 34.3750, 33.6094, 34.1406, 2550500 05/01/02, 34.1563, 34.2188, 33.5469, 34.1719, 1712300 05/02/02, 33.9531, 34.1094, 33.6563, 34.0938, 1595400 05/03/02, 34.2031, 34.5938, 33.9063, 34.1563, 2055400 05/06/02, 34.5469, 34.8438, 34.0156, 34.1563, 1252600 05/07/02, 34.0938, 34.1094, 31.6875, 31.8594, 4250600 05/08/02, 32.1563, 32.3438, 31.4375, 31.8906, 4816400 05/09/02, 31.9063, 32.2969, 31.6875, 31.7344, 2194300 05/10/02, 31.9375, 32.0938, 31.6250, 31.7500, 2093300 05/13/02, 32.0000, 32.6250, 31.1563, 32.1563, 1857000 05/14/02, 32.6875, 32.7031, 31.6875, 32.2500, 1737600 05/15/02, 32.2500, 32.4063, 31.2969, 31.7344, 2168200 05/16/02, 31.9375, 32.2500, 31.7344, 32.2500, 1711200 05/17/02, 32.2656, 32.7031, 32.2500, 32.5469, 1119400 05/20/02, 32.6563, 32.7344, 31.2969, 31.6250, 1555000 05/21/02, 31.9531, 32.0469, 31.0156, 31.2188, 1729200 05/22/02, 31.4063, 31.5313, 30.5938, 31.0156, 2104300 05/23/02, 31.4063, 31.5000, 30.7500, 31.5000, 2479800 05/24/02, 31.6719, 31.7500, 31.3125, 31.6406, 1818600 05/28/02, 31.6250, 31.6406, 30.5000, 31.0469, 3232100 05/29/02, 31.0469, 31.5938, 31.0469, 31.3750, 1212100 05/30/02, 31.2031, 32.0000, 31.0469, 31.8594, 2246500 05/31/02, 32.3438, 33.2344, 32.0625, 33.2344, 7178800 06/03/02, 33.0938, 33.3438, 32.0000, 32.0938, 2233500 06/04/02, 32.0938, 32.1094, 31.2813, 31.8125, 1618900 06/05/02, 31.9531, 32.0000, 31.7344, 31.9531, 1303100 06/06/02, 31.9531, 31.9531, 31.1563, 31.2656, 1238000 06/07/02, 31.2656, 31.4063, 30.7500, 31.0938, 2210400 06/10/02, 30.8594, 31.7344, 30.7188, 31.6094, 1046800 06/11/02, 31.7656, 31.7813, 30.7656, 30.9375, 941600 06/12/02, 30.7656, 31.1563, 30.5000, 30.6094, 2020300 06/13/02, 30.5469, 30.7031, 29.6563, 29.7969, 1612900 06/14/02, 29.7969, 29.9844, 28.5000, 29.6875, 1940300 06/17/02, 30.0000, 30.7969, 29.7500, 30.7656, 1608100 06/18/02, 30.9375, 30.9375, 30.0938, 30.4375, 2003400 06/19/02, 30.4375, 30.4375, 29.5469, 29.6563, 2861700 06/20/02, 29.5000, 29.5156, 28.3281, 28.5625, 3614800 06/21/02, 29.3281, 30.0625, 29.3281, 29.7188, 4650800 06/24/02, 29.7969, 30.0156, 28.6250, 28.7969, 2630300 06/25/02, 29.3438, 29.8438, 28.6719, 28.6719, 2149500 06/26/02, 28.5938, 28.5938, 27.6875, 28.0000, 3393400 06/27/02, 28.3438, 28.8594, 28.0469, 28.8594, 6052800 06/28/02, 28.8594, 29.7031, 28.7656, 28.7969, 2508000 07/01/02, 29.2031, 29.4531, 28.9375, 29.4063, 2232000 07/02/02, 29.6563, 29.6563, 28.6250, 28.7188, 2270500 07/03/02, 29.3438, 29.3438, 28.6094, 28.9063, 3134300 07/05/02, 29.2500, 29.5469, 29.0938, 29.4063, 1359300 07/08/02, 29.5000, 29.7188, 29.0938, 29.5781, 1132200 07/09/02, 29.7969, 29.9063, 28.7500, 28.7656, 1360700 07/10/02, 29.0469, 29.2031, 27.9844, 27.9844, 2035900 07/11/02, 28.0000, 28.6406, 27.5938, 27.9531, 1712100 07/12/02, 28.2969, 28.2969, 27.2031, 27.7188, 1128900 07/15/02, 27.6563, 27.6563, 26.4375, 27.5938, 1809500 07/16/02, 27.1563, 27.9063, 25.9375, 26.1875, 2530900 07/17/02, 26.7031, 26.9844, 24.7969, 25.3438, 3458600 07/18/02, 25.7031, 25.8906, 24.2031, 24.2500, 3228500 07/19/02, 23.5469, 25.1250, 23.5469, 24.7500, 4195900 07/22/02, 25.1563, 25.5000, 23.4844, 23.9531, 2715800 07/23/02, 24.2031, 24.2969, 22.7500, 23.0938, 2630200 07/24/02, 22.9531, 23.9531, 22.2031, 23.7813, 5035000 07/25/02, 23.7969, 24.4844, 23.4219, 24.1719, 2272800 07/26/02, 24.3594, 25.3594, 24.2344, 25.3594, 2532300 07/29/02, 26.2500, 27.7031, 26.1563, 27.6875, 2828400 07/30/02, 27.6875, 28.5938, 27.0000, 28.0938, 3164500 07/31/02, 28.4063, 28.4063, 27.4063, 28.1875, 2321900 08/01/02, 27.7969, 28.1406, 27.3438, 28.0781, 1795700 08/02/02, 28.0000, 28.0156, 26.4219, 26.7031, 2176500 08/05/02, 26.4063, 26.5938, 25.6250, 25.6250, 2043800 08/06/02, 25.7344, 26.1563, 24.8125, 25.3438, 3127300 08/07/02, 25.9844, 25.9844, 25.0000, 25.7344, 1494400 08/08/02, 26.4531, 27.0000, 25.9063, 26.8281, 2956600 08/09/02, 26.8438, 27.3750, 26.4844, 27.0938, 1500300 08/12/02, 26.5313, 27.1875, 26.2500, 26.7656, 1681800 08/13/02, 26.7344, 27.2969, 26.0938, 26.1563, 1508800 08/14/02, 26.2969, 26.8438, 25.7188, 26.8125, 2364500 08/15/02, 26.8125, 27.2344, 26.7031, 26.7656, 1881200 08/16/02, 26.7656, 27.0156, 26.3750, 26.6719, 1000800 08/19/02, 27.0000, 27.5625, 26.5000, 27.4063, 1182500 08/20/02, 27.4063, 27.6719, 26.7031, 26.9688, 1130500 08/21/02, 27.4219, 27.6563, 26.6094, 27.2031, 1054800 08/22/02, 27.4063, 28.0469, 27.2344, 27.9688, 838500 08/23/02, 27.9688, 28.0000, 27.3594, 27.6719, 1079400 08/26/02, 27.9219, 28.0000, 26.9063, 27.6875, 958000 08/27/02, 28.0000, 28.2969, 26.8906, 27.0469, 1658600 08/28/02, 27.0469, 27.1563, 26.1719, 26.6563, 1011000 08/29/02, 26.4063, 27.4844, 25.9531, 27.1719, 1647400 08/30/02, 27.6563, 27.6563, 26.8750, 26.9219, 1303700 09/03/02, 26.6719, 26.7031, 25.8125, 25.9063, 1694200 09/04/02, 25.7969, 25.9531, 25.1563, 25.5469, 1688000 09/05/02, 25.0000, 25.6563, 24.9063, 25.5469, 2089400 09/06/02, 25.7500, 26.0000, 25.2031, 25.2500, 1727500 09/09/02, 25.2500, 25.5000, 24.9531, 25.4844, 2097100 09/10/02, 25.5938, 25.5938, 24.9844, 25.4063, 2320700 09/11/02, 25.9063, 25.9063, 25.2031, 25.2656, 2235900 09/12/02, 25.2656, 25.2656, 24.5156, 24.5938, 3823600 09/13/02, 24.5000, 25.0938, 24.5000, 24.9531, 2638500 09/16/02, 25.0938, 25.0938, 24.0625, 24.3750, 1919600 09/17/02, 24.6563, 24.6875, 23.2344, 23.3438, 2799900 09/18/02, 23.2031, 23.6875, 22.9844, 23.1250, 3482300 09/19/02, 23.1094, 24.0781, 23.1094, 23.5313, 6884500 09/20/02, 23.7500, 23.9063, 23.2656, 23.5625, 3490500 09/23/02, 23.4063, 23.7344, 23.1250, 23.5625, 2017700 09/24/02, 23.3281, 23.7031, 23.0000, 23.0000, 2592000 09/25/02, 23.5938, 23.5938, 22.8281, 23.0938, 2920500 09/26/02, 23.5000, 23.7656, 23.1563, 23.7344, 4997100 09/27/02, 23.4531, 23.7031, 22.8438, 22.9531, 2539600 09/30/02, 22.7031, 23.1250, 22.0000, 22.7656, 2288700 10/01/02, 23.0000, 23.7969, 22.6094, 23.7500, 1974300