"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 24.0000, 24.8750, 23.7500, 24.0625, 906900 01/04/00, 23.2500, 23.6250, 22.1875, 22.2500, 1783800 01/05/00, 22.5000, 23.1875, 22.5000, 22.8750, 917200 01/06/00, 22.0625, 22.3750, 21.9375, 22.2500, 1688400 01/07/00, 22.5000, 22.6875, 21.2500, 21.4375, 1528800 01/10/00, 21.5000, 21.6875, 21.3125, 21.3750, 1222900 01/11/00, 21.6250, 22.6250, 21.5000, 22.6250, 1595500 01/12/00, 22.1875, 22.3125, 21.8125, 22.1250, 2195200 01/13/00, 22.1250, 22.1250, 21.2500, 21.3750, 3962600 01/14/00, 21.3750, 21.4375, 20.5000, 20.8125, 3470900 01/18/00, 21.0625, 22.1250, 20.9375, 22.1250, 3087200 01/19/00, 22.1250, 22.1875, 21.5625, 21.8750, 1759200 01/20/00, 21.1875, 21.2500, 20.6875, 21.0625, 1913300 01/21/00, 20.9375, 21.3750, 20.8125, 21.1875, 1359300 01/24/00, 20.2500, 20.6875, 20.1250, 20.5000, 1240000 01/25/00, 20.5000, 20.5000, 19.1250, 19.3750, 1482500 01/26/00, 19.9375, 19.9375, 19.4375, 19.6250, 1015800 01/27/00, 20.1250, 21.4375, 19.7500, 21.4375, 1753900 01/28/00, 21.4375, 21.6875, 19.7500, 20.0625, 1453500 01/31/00, 20.2500, 20.5000, 20.0625, 20.3750, 904600 02/01/00, 20.1250, 20.1250, 19.6250, 19.8750, 925900 02/02/00, 20.3750, 21.1250, 20.3125, 20.8750, 1665000 02/03/00, 20.8125, 21.3750, 20.3125, 21.2500, 1779500 02/04/00, 22.4375, 24.6250, 22.2500, 24.6250, 5190700 02/07/00, 25.4375, 25.4375, 22.6250, 22.7500, 4931900 02/08/00, 22.6250, 22.6250, 22.0000, 22.0000, 1513600 02/09/00, 23.4375, 24.3750, 23.1875, 23.8750, 2561800 02/10/00, 24.1875, 25.1250, 23.3750, 24.6250, 2603400 02/11/00, 24.1875, 24.5000, 23.6250, 23.9375, 1541200 02/14/00, 23.8750, 23.8750, 23.0000, 23.1875, 1458800 02/15/00, 22.8125, 24.1875, 22.1875, 24.0000, 1736300 02/16/00, 24.4375, 24.6875, 23.1875, 24.2500, 1374600 02/17/00, 24.3750, 24.5000, 23.0000, 23.0625, 1133600 02/18/00, 23.6250, 24.6875, 23.4375, 24.5000, 1470000 02/22/00, 24.2500, 25.9375, 23.8750, 25.0625, 2264000 02/23/00, 24.5000, 24.6250, 23.2500, 23.2500, 1700700 02/24/00, 23.3750, 23.5000, 22.8750, 23.1875, 1594300 02/25/00, 22.5000, 22.5625, 22.0625, 22.3125, 1001700 02/28/00, 22.4375, 23.0625, 22.0625, 22.1250, 1258900 02/29/00, 22.3750, 23.3125, 21.8750, 22.1250, 980900 03/01/00, 22.0625, 22.6250, 22.0625, 22.6250, 681700 03/02/00, 22.0000, 22.3125, 21.1875, 21.6250, 1231400 03/03/00, 21.5625, 22.1875, 21.4375, 21.5625, 765000 03/06/00, 21.5625, 22.2500, 21.5000, 22.0000, 464200 03/07/00, 22.3750, 24.8750, 22.3750, 24.4375, 2578400 03/08/00, 23.7500, 24.6875, 23.1875, 23.3125, 1810700 03/09/00, 23.5000, 24.1875, 23.4375, 24.0000, 1098300 03/10/00, 23.5000, 23.8125, 23.0625, 23.2500, 1048600 03/13/00, 23.6250, 24.3125, 23.5000, 23.6875, 899800 03/14/00, 24.0000, 24.3125, 23.5000, 24.3125, 907300 03/15/00, 24.2500, 24.4375, 23.6250, 23.8750, 649800 03/16/00, 23.7500, 23.7500, 22.5000, 22.7500, 1426500 03/17/00, 22.7500, 23.3125, 22.3125, 22.8125, 1405100 03/20/00, 22.9375, 23.3125, 22.7500, 23.0000, 670800 03/21/00, 23.0000, 24.3125, 22.8750, 24.1250, 1724600 03/22/00, 23.3750, 23.6250, 23.2500, 23.3125, 1305400 03/23/00, 23.0000, 23.1250, 22.6250, 23.0000, 1091500 03/24/00, 23.0000, 23.8125, 23.0000, 23.3750, 936600 03/27/00, 23.0625, 23.1250, 22.5000, 22.6875, 1200900 03/28/00, 22.8125, 22.8750, 22.5625, 22.6250, 1082200 03/29/00, 22.6250, 23.4375, 22.0625, 22.3125, 1840700 03/30/00, 22.3125, 22.8125, 22.3125, 22.3750, 915300 03/31/00, 22.3125, 23.0625, 22.3125, 22.4375, 1074300 04/03/00, 22.3750, 22.7500, 22.1250, 22.4375, 1055500 04/04/00, 22.2500, 24.3125, 22.0000, 23.5000, 2355700 04/05/00, 23.5000, 23.7500, 22.8750, 23.6250, 1059400 04/06/00, 23.3750, 23.4375, 22.8125, 23.0625, 540100 04/07/00, 23.0625, 23.5000, 22.7500, 23.1875, 715200 04/10/00, 23.5000, 23.5625, 23.0000, 23.0625, 976600 04/11/00, 23.2500, 23.6875, 23.1875, 23.3750, 834500 04/12/00, 23.0000, 23.5625, 22.3750, 22.4375, 1771000 04/13/00, 22.5000, 22.6250, 21.1875, 21.3125, 2369000 04/14/00, 22.1875, 22.9375, 22.1250, 22.3125, 2650500 04/17/00, 22.6875, 23.5000, 22.2500, 23.3750, 2094700 04/18/00, 23.5625, 23.5625, 22.5000, 23.5000, 1382200 04/19/00, 23.1875, 24.1250, 23.1250, 24.0625, 1135000 04/20/00, 24.0000, 24.6875, 23.7500, 23.8125, 1061100 04/24/00, 24.0625, 24.4375, 23.9375, 24.0625, 762600 04/25/00, 24.0000, 24.0000, 22.7500, 23.1875, 1179800 04/26/00, 22.8750, 23.8750, 22.8125, 23.6250, 822000 04/27/00, 24.5000, 24.5000, 23.3125, 24.0000, 1667100 04/28/00, 23.0000, 23.4375, 22.9375, 23.4375, 1087000 05/01/00, 23.3125, 23.4375, 22.8750, 23.4375, 1073700 05/02/00, 23.7500, 27.0000, 23.7500, 26.3750, 3672600 05/03/00, 25.2500, 27.1250, 25.0000, 26.2500, 3493600 05/04/00, 26.5000, 28.3750, 26.3125, 27.7500, 3501300 05/05/00, 27.3750, 27.5000, 25.4375, 26.4375, 2215500 05/08/00, 26.0625, 26.7500, 25.6875, 26.6875, 1190900 05/09/00, 26.3125, 27.5000, 26.0625, 26.8750, 1749600 05/10/00, 27.0625, 27.7500, 26.3125, 26.6875, 1516000 05/11/00, 26.1875, 26.1875, 24.5000, 26.0000, 1151400 05/12/00, 26.0000, 26.3750, 24.6875, 25.1250, 1693500 05/15/00, 25.1250, 26.1250, 24.8125, 25.3125, 1499800 05/16/00, 25.2500, 25.8750, 25.0000, 25.3125, 1072300 05/17/00, 25.0000, 25.1250, 24.0625, 24.0625, 801300 05/18/00, 24.1875, 24.6875, 24.0000, 24.0625, 988400 05/19/00, 24.3125, 25.4375, 24.2500, 24.6875, 1315500 05/22/00, 24.8125, 26.3750, 24.6250, 24.8750, 2111800 05/23/00, 24.7500, 25.6875, 24.5625, 25.4375, 1332100 05/24/00, 25.2500, 25.8750, 24.6875, 24.8750, 1396000 05/25/00, 25.0000, 25.2500, 24.3750, 24.6250, 885700 05/26/00, 24.3750, 25.1250, 24.1250, 24.3750, 902800 05/30/00, 24.4375, 24.7500, 24.0625, 24.0625, 935000 05/31/00, 24.1875, 24.3125, 23.0000, 23.0625, 1575400 06/01/00, 23.1875, 23.3750, 22.9375, 23.0000, 909600 06/02/00, 23.6250, 24.4375, 23.5000, 23.6250, 2025200 06/05/00, 24.2500, 25.9375, 23.5000, 25.5000, 2527100 06/06/00, 26.2500, 26.5000, 25.1875, 25.5000, 2213700 06/07/00, 24.8125, 25.0625, 24.1250, 24.2500, 1582900 06/08/00, 23.8750, 24.9375, 23.8750, 24.4375, 790900 06/09/00, 24.6875, 24.8125, 23.7500, 23.8125, 644100 06/12/00, 23.8750, 24.9375, 23.8750, 24.7500, 1114900 06/13/00, 25.7500, 25.8125, 24.0625, 24.2500, 1741700 06/14/00, 24.5000, 25.2500, 24.1875, 24.5625, 1365000 06/15/00, 24.1250, 24.3750, 23.8125, 24.2500, 1100500 06/16/00, 24.1250, 24.7500, 24.0000, 24.1875, 1092600 06/19/00, 23.8750, 23.8750, 23.0000, 23.0625, 1124200 06/20/00, 23.3125, 23.4375, 22.6875, 23.0625, 954800 06/21/00, 22.8750, 23.1250, 22.1250, 22.4375, 1744100 06/22/00, 22.6250, 23.0000, 21.8125, 21.9375, 1398900 06/23/00, 21.8750, 22.1250, 21.0000, 21.5625, 1112100 06/26/00, 21.6250, 21.6875, 21.1250, 21.2500, 900000 06/27/00, 21.2500, 21.8125, 20.8750, 21.7500, 1280300 06/28/00, 22.0000, 23.0000, 21.6875, 22.7500, 2253200 06/29/00, 22.5625, 22.6250, 21.0625, 21.1875, 1480900 06/30/00, 21.2500, 21.8750, 21.0625, 21.6250, 975800 07/03/00, 21.6875, 21.6875, 21.3125, 21.5000, 185200 07/05/00, 21.0000, 21.1250, 19.8750, 19.9375, 1218300 07/06/00, 20.3750, 20.6250, 20.0625, 20.2500, 1140300 07/07/00, 20.3750, 20.5000, 19.8750, 19.9375, 630900 07/10/00, 20.0625, 20.3750, 19.6875, 20.0000, 776800 07/11/00, 20.0000, 20.8750, 19.8125, 20.8750, 1052400 07/12/00, 20.5000, 20.5000, 19.8750, 20.0625, 1148800 07/13/00, 20.1250, 20.5000, 19.9375, 20.1250, 680800 07/14/00, 20.0625, 20.1875, 19.1875, 19.3750, 1176800 07/17/00, 19.5000, 19.6875, 19.3125, 19.4375, 1149300 07/18/00, 19.3750, 19.8750, 19.3125, 19.4375, 886500 07/19/00, 19.2500, 19.2500, 18.8125, 18.9375, 919800 07/20/00, 18.9375, 19.0625, 18.0000, 18.1875, 1902300 07/21/00, 18.1875, 18.3750, 17.6875, 17.7500, 1274100 07/24/00, 18.0000, 18.0625, 17.5625, 17.6250, 1562400 07/25/00, 17.9375, 18.0000, 17.3750, 17.4375, 1010600 07/26/00, 17.6250, 17.7500, 17.3750, 17.6250, 1738200 07/27/00, 17.8125, 18.0000, 17.4375, 17.5625, 1260000 07/28/00, 17.5625, 18.1250, 17.5000, 18.1250, 1206400 07/31/00, 18.1250, 18.1875, 17.6250, 17.6875, 799100 08/01/00, 17.8750, 18.0000, 17.5625, 17.9375, 701500 08/02/00, 18.0625, 18.3125, 17.6250, 18.1875, 960100 08/03/00, 18.1875, 18.1875, 17.0000, 17.0625, 1399300 08/04/00, 17.2500, 17.5625, 16.9375, 17.4375, 830100 08/07/00, 17.5625, 17.8125, 17.4375, 17.5625, 453500 08/08/00, 17.5625, 17.6875, 17.3125, 17.6875, 415000 08/09/00, 17.4375, 17.6875, 17.3125, 17.4375, 457000 08/10/00, 17.3750, 17.9375, 17.3750, 17.8125, 661300 08/11/00, 17.8750, 18.8125, 17.6875, 18.6875, 1372100 08/14/00, 18.6875, 18.6875, 18.0625, 18.6250, 740800 08/15/00, 18.6250, 18.7500, 18.1875, 18.6250, 1142000 08/16/00, 18.8750, 19.1875, 18.6250, 18.9375, 1619000 08/17/00, 19.0000, 19.0000, 18.4375, 18.5625, 726700 08/18/00, 18.1875, 18.4375, 18.1250, 18.1250, 848400 08/21/00, 18.1250, 18.1875, 17.8125, 17.8750, 887400 08/22/00, 17.7500, 18.1250, 17.5625, 17.6875, 885600 08/23/00, 17.9375, 18.1250, 17.6250, 17.7500, 746600 08/24/00, 17.9375, 18.3125, 17.8125, 17.8750, 1318900 08/25/00, 18.0000, 18.1875, 17.9375, 18.0000, 731300 08/28/00, 17.9375, 18.1250, 17.7500, 17.7500, 597700 08/29/00, 17.6875, 17.8750, 17.5000, 17.5000, 746900 08/30/00, 17.6250, 17.8750, 17.3750, 17.6875, 565300 08/31/00, 18.0000, 19.0000, 18.0000, 18.5625, 3363500 09/01/00, 18.4375, 18.7500, 18.3125, 18.6875, 806700 09/05/00, 18.5625, 18.6875, 18.3750, 18.5625, 998600 09/06/00, 18.4375, 19.4375, 18.3125, 19.3750, 1148300 09/07/00, 19.2500, 19.3125, 18.6250, 18.8750, 1426500 09/08/00, 18.6875, 19.7500, 18.5625, 19.5625, 1849200 09/11/00, 19.5000, 19.6250, 19.1250, 19.5625, 1370500 09/12/00, 19.4375, 19.8125, 18.5625, 18.7500, 1661400 09/13/00, 18.6875, 18.7500, 18.2500, 18.3750, 895300 09/14/00, 18.4375, 18.4375, 18.0625, 18.1250, 547900 09/15/00, 18.0000, 18.3750, 17.8125, 17.8125, 1563900 09/18/00, 17.9375, 18.1250, 17.6250, 18.0000, 1112200 09/19/00, 17.8125, 17.9375, 17.1875, 17.1875, 1446000 09/20/00, 17.2500, 17.4375, 16.5625, 16.6250, 1804300 09/21/00, 16.9375, 17.1250, 16.6875, 17.1250, 1163700 09/22/00, 17.5000, 17.6875, 16.7500, 16.8125, 1614200 09/25/00, 16.7500, 16.9375, 16.5000, 16.6250, 921600 09/26/00, 16.8125, 16.9375, 16.3750, 16.3750, 1240500 09/27/00, 16.3750, 17.7500, 16.3750, 17.6250, 2954100 09/28/00, 17.3750, 17.7500, 16.3750, 17.0000, 1574100 09/29/00, 16.6875, 17.2500, 16.5625, 17.0000, 1302600 10/02/00, 16.8750, 16.9375, 16.3750, 16.5000, 1034300 10/03/00, 16.3750, 16.4375, 15.9375, 16.0625, 1758800 10/04/00, 16.0625, 16.5000, 15.9375, 16.1250, 981100 10/05/00, 15.8750, 15.8750, 15.1875, 15.2500, 1319400 10/06/00, 15.4375, 15.6875, 14.7500, 14.7500, 1044000 10/09/00, 15.0625, 15.3750, 14.9375, 15.1875, 1094100 10/10/00, 15.3125, 15.8750, 15.1875, 15.5625, 1310400 10/11/00, 15.7500, 15.8750, 14.0000, 14.6250, 1484900 10/12/00, 14.8750, 16.5000, 14.6875, 15.8750, 5168800 10/13/00, 15.6875, 15.7500, 14.6875, 14.8125, 2343900 10/16/00, 14.5625, 15.0625, 14.4375, 14.7500, 988200 10/17/00, 14.6250, 14.6875, 14.3125, 14.3750, 1640900 10/18/00, 14.7500, 14.8125, 13.7500, 14.0625, 2085500 10/19/00, 14.0000, 14.3125, 13.8125, 14.0000, 1135600 10/20/00, 14.0000, 14.1875, 13.8125, 13.9375, 1191500 10/23/00, 13.9375, 14.1250, 13.8750, 14.0000, 1071700 10/24/00, 13.8750, 14.0625, 13.3750, 13.3750, 1580700 10/25/00, 13.0000, 13.1250, 12.7500, 13.0000, 2203400 10/26/00, 12.9375, 13.5000, 12.8125, 13.3125, 1846000 10/27/00, 13.1875, 13.7500, 12.9375, 13.6875, 2939600 10/30/00, 13.6875, 14.1875, 13.4375, 13.8750, 1768100 10/31/00, 13.8750, 13.8750, 13.4375, 13.5625, 1405300 11/01/00, 13.6250, 13.9375, 13.2500, 13.4375, 1545400 11/02/00, 13.6250, 13.6875, 13.1250, 13.3125, 1173300 11/03/00, 13.1875, 13.4375, 13.1250, 13.3750, 999300 11/06/00, 13.2500, 13.8125, 13.2500, 13.7500, 1371200 11/07/00, 13.8750, 13.9375, 13.5000, 13.8125, 1495800 11/08/00, 13.8125, 13.8125, 13.3125, 13.5000, 881700 11/09/00, 13.3125, 14.2500, 13.3125, 13.8750, 1993400 11/10/00, 13.7500, 13.8750, 13.2500, 13.4375, 1009100 11/13/00, 13.3750, 13.8125, 13.2500, 13.2500, 1275800 11/14/00, 13.2500, 13.3750, 13.0625, 13.1250, 658400 11/15/00, 13.2500, 13.5000, 12.9375, 13.5000, 1178100 11/16/00, 13.7500, 13.8125, 13.3125, 13.7500, 908100 11/17/00, 13.7500, 13.7500, 13.2500, 13.2500, 1019700 11/20/00, 13.4375, 13.5625, 13.2500, 13.3125, 634100 11/21/00, 13.3125, 14.2500, 13.3125, 14.1250, 2476700 11/22/00, 14.4375, 15.3750, 14.2500, 15.1875, 2723700 11/24/00, 14.9375, 14.9375, 14.5625, 14.8125, 586800 11/27/00, 15.1250, 15.9375, 14.8750, 15.6875, 2818000 11/28/00, 15.3750, 16.1250, 14.8750, 16.0625, 1975300 11/29/00, 15.6875, 15.8125, 14.9375, 15.2500, 1733400 11/30/00, 15.6250, 15.8750, 15.3750, 15.6250, 1796100 12/01/00, 15.6250, 16.3750, 15.5625, 16.2500, 1605500 12/04/00, 16.5000, 16.9375, 16.4375, 16.6250, 1547000 12/05/00, 16.0000, 16.2500, 15.2500, 15.4375, 2379800 12/06/00, 15.5625, 16.9375, 15.3125, 16.7500, 2455800 12/07/00, 16.6875, 17.0625, 16.2500, 16.8125, 1608800 12/08/00, 16.5000, 16.9375, 16.1875, 16.6250, 1576600 12/11/00, 16.3750, 16.4375, 15.7500, 16.3125, 1131000 12/12/00, 16.3750, 16.6250, 15.7500, 16.6250, 806000 12/13/00, 16.3750, 16.4375, 15.2500, 15.6875, 1350400 12/14/00, 15.5625, 16.1875, 15.5625, 15.7500, 1504800 12/15/00, 15.5000, 16.5625, 15.5000, 16.1875, 1908200 12/18/00, 16.3750, 16.6250, 16.1875, 16.5000, 1359500 12/19/00, 16.4375, 16.7500, 16.3125, 16.6875, 847400 12/20/00, 17.3750, 18.2500, 17.1875, 18.1875, 3045000 12/21/00, 18.1875, 18.1875, 17.4375, 17.7500, 2343500 12/22/00, 17.6875, 17.6875, 17.3750, 17.6875, 1045700 12/26/00, 17.7500, 18.1250, 17.7500, 17.9375, 1055400 12/27/00, 17.7500, 17.9375, 17.3750, 17.6875, 1046500 12/28/00, 17.6875, 17.7500, 17.3125, 17.5625, 896600 12/29/00, 17.4375, 17.5000, 17.0000, 17.0625, 1288200 01/02/01, 17.3125, 18.1875, 17.1875, 17.9375, 2589800 01/03/01, 17.8750, 17.9375, 17.3750, 17.4375, 2462500 01/04/01, 17.5000, 17.8125, 17.0000, 17.1250, 1460600 01/05/01, 17.1875, 17.6250, 16.7500, 16.8750, 1777600 01/08/01, 16.8750, 17.1875, 16.7500, 16.9375, 1066100 01/09/01, 16.6250, 16.7500, 16.1250, 16.6250, 2047200 01/10/01, 16.6250, 17.3125, 16.5000, 16.8125, 3014600 01/11/01, 16.8125, 16.8125, 16.5000, 16.5625, 1182900 01/12/01, 16.4375, 16.9375, 16.1250, 16.8750, 1712700 01/16/01, 16.8750, 17.0000, 16.5000, 16.8750, 1552600 01/17/01, 16.6875, 16.7500, 16.5000, 16.5000, 1423000 01/18/01, 16.6250, 16.7500, 16.4375, 16.5000, 1540600 01/19/01, 16.5000, 16.7500, 16.1875, 16.3125, 1333700 01/22/01, 16.3125, 17.5000, 16.3125, 17.5000, 4216800 01/23/01, 17.2500, 17.3125, 16.6875, 16.8750, 2339500 01/24/01, 16.5625, 16.6250, 15.7500, 16.0000, 2269000 01/25/01, 15.9375, 16.1875, 15.6250, 15.7500, 2086400 01/26/01, 15.8125, 15.8750, 15.3125, 15.7500, 1234500 01/29/01, 15.7500, 15.8750, 15.0000, 15.1250, 1982100 01/30/01, 15.5000, 15.7500, 15.1875, 15.5625, 3242300 01/31/01, 15.5000, 15.6875, 15.3750, 15.4375, 1249600 02/01/01, 15.7500, 15.9375, 15.3125, 15.6250, 2525100 02/02/01, 15.5000, 15.6875, 15.3125, 15.4375, 1709800 02/05/01, 15.3750, 15.3750, 15.1250, 15.2500, 1155800 02/06/01, 15.0000, 15.1250, 14.5625, 14.9375, 1801800 02/07/01, 14.8750, 15.1250, 14.4375, 15.0625, 1631500 02/08/01, 15.0000, 15.1250, 14.3125, 14.3125, 1752900 02/09/01, 14.3750, 14.8750, 14.3125, 14.4375, 1691400 02/12/01, 14.6250, 14.9375, 14.5000, 14.5625, 1202800 02/13/01, 14.6250, 14.8750, 14.4375, 14.4375, 1044000 02/14/01, 14.5000, 14.5625, 14.0000, 14.0625, 1377000 02/15/01, 14.1250, 14.3750, 14.0000, 14.1250, 1461700 02/16/01, 14.8750, 15.3125, 14.6250, 15.0000, 3782000 02/20/01, 15.1875, 15.1875, 14.6875, 14.8125, 1474100 02/21/01, 15.3750, 15.3750, 14.6875, 15.0000, 2222400 02/22/01, 15.0000, 15.3750, 14.9375, 15.3750, 2446400 02/23/01, 15.3125, 16.3125, 15.3125, 15.9375, 4616400 02/26/01, 16.2500, 17.1250, 16.1250, 17.0625, 3740100 02/27/01, 17.2500, 17.6250, 16.8125, 17.1875, 3848600 02/28/01, 17.0625, 17.0625, 16.3750, 16.8750, 2309500 03/01/01, 16.8125, 17.1250, 16.6250, 16.8750, 1759700 03/02/01, 16.5000, 16.9375, 16.3750, 16.6250, 1466300 03/05/01, 16.5625, 17.1250, 16.4375, 17.0000, 1285600 03/06/01, 16.7500, 16.8125, 16.4375, 16.6875, 1178300 03/07/01, 16.6875, 17.0625, 16.5000, 16.9375, 1096400 03/08/01, 17.0000, 18.9375, 16.9375, 18.8750, 4895300 03/09/01, 19.1250, 19.2500, 17.8750, 18.0000, 5050100 03/12/01, 18.1250, 18.6875, 18.0000, 18.0000, 3586700 03/13/01, 17.4375, 17.7500, 17.1875, 17.5625, 2369900 03/14/01, 17.5625, 17.7500, 17.1250, 17.5000, 2339300 03/15/01, 17.2500, 17.2500, 16.5000, 16.6875, 2969300 03/16/01, 16.7500, 16.8125, 15.9375, 16.0625, 2267500 03/19/01, 16.0625, 16.6875, 16.0625, 16.5000, 2124300 03/20/01, 16.5000, 17.1875, 16.5000, 16.7500, 1742700 03/21/01, 16.7500, 17.1250, 16.7500, 17.0000, 2014100 03/22/01, 16.9375, 17.1250, 16.8125, 17.0625, 1921400 03/23/01, 17.0625, 17.1250, 16.3750, 16.5000, 1235700 03/26/01, 16.4375, 16.5625, 16.1875, 16.5000, 837700 03/27/01, 16.5625, 16.5625, 15.8125, 16.0625, 1472700 03/28/01, 15.8750, 16.0625, 15.5000, 15.9375, 1157200 03/29/01, 15.9375, 16.0625, 15.6250, 15.8125, 839700 03/30/01, 15.8125, 16.1250, 15.2500, 16.1250, 1296400 04/02/01, 16.0000, 16.0000, 15.1875, 15.3750, 1598900 04/03/01, 15.6250, 16.6875, 15.5625, 16.4375, 2326200 04/04/01, 17.1875, 17.3750, 16.9375, 17.1250, 3125000 04/05/01, 16.9375, 17.1250, 16.6875, 17.1250, 1186400 04/06/01, 17.0000, 17.6250, 17.0000, 17.1250, 1730400 04/09/01, 17.1250, 17.5000, 17.0000, 17.1875, 835600 04/10/01, 17.0625, 17.3750, 16.6875, 17.0000, 2106800 04/11/01, 16.6250, 16.9375, 16.2500, 16.2500, 2535000 04/12/01, 16.5000, 16.7500, 16.3125, 16.5625, 1224200 04/16/01, 16.8125, 17.1875, 16.8125, 17.1875, 1479700 04/17/01, 16.7500, 17.0000, 16.4375, 16.7500, 1235400 04/18/01, 16.5000, 17.2344, 16.2188, 17.2031, 2357100 04/19/01, 17.2500, 17.4844, 16.9063, 17.1563, 1871300 04/20/01, 17.0000, 17.0938, 16.6094, 16.7813, 1788600 04/23/01, 16.7031, 16.7813, 16.4375, 16.7656, 783700 04/24/01, 16.7031, 17.2031, 16.7031, 17.1563, 1472000 04/25/01, 17.2344, 17.2344, 16.8750, 17.0156, 1103300 04/30/01, 18.2969, 18.3750, 17.9531, 18.2344, 1187600 05/01/01, 18.2344, 19.0156, 18.0156, 19.0156, 1721800 05/02/01, 18.8438, 19.0938, 18.5000, 18.8125, 1766300 05/03/01, 19.0469, 19.1875, 18.2656, 18.4688, 1315200 05/04/01, 18.4688, 18.8750, 18.1250, 18.2656, 994100 05/07/01, 18.2500, 18.9844, 18.1563, 18.4531, 1406700 05/08/01, 18.5000, 18.9531, 18.4063, 18.7656, 1026500 05/09/01, 19.4844, 21.5156, 19.3750, 20.7344, 7168200 05/10/01, 20.7500, 21.6094, 20.1563, 21.3125, 5202900 05/11/01, 21.0469, 21.3438, 20.5313, 20.9844, 2140500 05/14/01, 20.7969, 21.1563, 20.5625, 20.9219, 1582600 05/15/01, 20.9063, 21.4531, 20.6094, 20.8125, 1962300 05/16/01, 21.5000, 22.9063, 21.4063, 22.7031, 5899800 05/17/01, 22.9531, 23.2969, 22.3438, 23.0000, 4133100 05/18/01, 23.2500, 24.5938, 23.0156, 24.0000, 6130200 05/21/01, 24.2031, 24.2500, 23.6563, 24.0469, 5483200 05/22/01, 23.5781, 23.5781, 22.4375, 22.5000, 4406500 05/23/01, 22.3750, 22.4531, 21.7188, 22.2656, 2914900 05/24/01, 22.8438, 23.2344, 21.3438, 21.4375, 3613500 05/25/01, 21.3594, 22.2031, 21.2344, 21.9688, 2558200 05/29/01, 21.6250, 21.7031, 20.8438, 21.5938, 2118400 05/30/01, 21.0938, 21.4844, 20.4531, 20.7031, 3457600 05/31/01, 20.7188, 20.9844, 20.2500, 20.4844, 1861800 06/01/01, 20.4844, 20.9531, 20.3125, 20.8281, 2720100 06/04/01, 20.9844, 21.3125, 20.4531, 20.9375, 1425100 06/05/01, 21.1875, 21.5625, 20.9531, 21.2969, 1700800 06/06/01, 21.5469, 21.5469, 20.3750, 20.5000, 1671000 06/07/01, 20.5000, 20.7031, 20.2813, 20.5000, 799400 06/08/01, 20.5000, 21.7656, 20.5000, 21.4219, 1965900 06/11/01, 21.2500, 21.2813, 20.7656, 20.9063, 1646500 06/12/01, 21.4844, 21.8750, 21.2969, 21.6250, 2185900 06/13/01, 21.9531, 22.0938, 21.4063, 21.8594, 2022500 06/14/01, 21.8750, 23.1563, 21.5625, 22.6719, 3057500 06/15/01, 22.6719, 22.6719, 21.6250, 21.8906, 2155400 06/18/01, 21.8125, 22.2813, 21.3438, 21.5000, 1686300 06/19/01, 21.5000, 21.9531, 21.4531, 21.6094, 1017900 06/20/01, 21.3594, 21.4375, 20.7500, 20.7813, 1542400 06/21/01, 20.9844, 20.9844, 20.1875, 20.4531, 1888900 06/22/01, 20.5000, 20.8438, 20.2969, 20.4063, 1765300 06/25/01, 21.0000, 21.1406, 20.0000, 20.0938, 2329600 06/26/01, 20.1563, 20.7344, 19.8750, 20.1719, 3294200 06/27/01, 20.1875, 20.2344, 19.2656, 19.2656, 2286400 06/28/01, 19.5000, 19.5000, 18.7500, 18.7969, 2281200 06/29/01, 18.9531, 19.1406, 18.6094, 18.6094, 2181500 07/02/01, 18.5156, 18.5938, 18.2344, 18.3594, 2032000 07/03/01, 18.3594, 18.7656, 18.2969, 18.6563, 1164400 07/05/01, 18.5000, 18.5938, 17.9688, 18.2656, 1697900 07/06/01, 18.2656, 18.4531, 18.0000, 18.2344, 1290600 07/09/01, 18.2344, 18.4844, 18.0625, 18.3125, 1105200 07/10/01, 18.3281, 18.8438, 18.2344, 18.7969, 1953400 07/11/01, 19.2969, 19.8438, 19.0156, 19.2969, 2386500 07/12/01, 18.8906, 19.3750, 18.7656, 19.2031, 1374600 07/13/01, 19.1563, 19.1563, 18.8438, 18.8594, 849400 07/16/01, 18.8750, 18.9531, 18.2969, 18.5000, 1447600 07/17/01, 18.5000, 18.7969, 18.3906, 18.5938, 1051600 07/18/01, 18.6250, 19.9531, 18.6250, 19.7813, 3382300 07/19/01, 19.9531, 19.9844, 19.4219, 19.7500, 1517300 07/20/01, 20.0000, 20.1875, 19.7969, 19.9688, 2286900 07/23/01, 19.8438, 19.9375, 19.5156, 19.7031, 1059700 07/24/01, 19.7344, 20.6406, 19.5938, 20.6406, 2361400 07/25/01, 20.3438, 20.5938, 19.9531, 20.0469, 1938400 07/26/01, 19.7031, 19.7656, 18.7500, 19.0000, 2237200 07/27/01, 19.0156, 19.5625, 18.7969, 19.4375, 1349000 07/30/01, 19.3281, 19.3281, 18.6094, 18.7031, 938300 07/31/01, 18.7500, 19.2969, 18.6563, 18.7031, 1142000 08/01/01, 18.8750, 19.1563, 18.8125, 18.8594, 868800 08/02/01, 18.8906, 18.8906, 18.3438, 18.8281, 1126800 08/03/01, 18.5156, 18.7969, 18.4688, 18.7656, 1210700 08/06/01, 18.5156, 19.0781, 18.3438, 18.9063, 871700 08/07/01, 18.9219, 18.9219, 18.5625, 18.6250, 1184900 08/08/01, 18.5313, 19.3750, 18.5156, 19.1406, 1517800 08/09/01, 19.5000, 20.6563, 19.4063, 20.5000, 3928500 08/10/01, 20.7500, 20.7500, 19.7969, 20.0469, 2119900 08/13/01, 20.1563, 20.9844, 19.9063, 20.9531, 1911700 08/14/01, 20.5000, 20.5938, 20.0625, 20.4375, 1843200 08/15/01, 20.6875, 21.2344, 20.4531, 21.0625, 2036300 08/16/01, 21.2969, 21.4531, 20.7031, 21.1406, 2597700 08/17/01, 21.5938, 22.0156, 21.1875, 21.4844, 3082200 08/20/01, 20.9688, 21.2031, 20.6406, 21.1094, 1467100 08/21/01, 21.3906, 21.4531, 20.7031, 21.1563, 2016000 08/22/01, 21.2500, 21.5938, 21.0625, 21.2969, 1220300 08/23/01, 21.2031, 21.6406, 21.1719, 21.4375, 1219300 08/24/01, 21.1406, 21.7969, 21.0156, 21.7031, 1710900 08/27/01, 21.5156, 21.7969, 21.2344, 21.4844, 971900 08/28/01, 21.1875, 21.2344, 20.5938, 20.9375, 1954000 08/29/01, 21.0000, 21.2500, 20.7656, 20.9375, 1223900 08/30/01, 20.8438, 21.1250, 20.6094, 20.8594, 1065600 08/31/01, 20.9063, 20.9531, 20.6250, 20.7344, 627900 09/04/01, 20.5469, 20.6563, 20.2188, 20.2969, 1255900 09/05/01, 20.2813, 20.7188, 20.1250, 20.6719, 967300 09/06/01, 20.5938, 20.7344, 20.1875, 20.2031, 975500 09/07/01, 20.3594, 20.8594, 20.3594, 20.7969, 2027000 09/10/01, 20.4531, 21.2031, 20.4531, 21.1563, 1769900 09/17/01, 21.7969, 25.0000, 21.5938, 22.2813, 4947300 09/18/01, 22.2656, 22.4844, 21.3125, 22.3438, 2761800 09/19/01, 22.4688, 23.1563, 22.1563, 22.7969, 4061000 09/20/01, 22.7031, 23.9063, 22.4063, 23.9063, 4040500 09/21/01, 24.2969, 24.7969, 22.2031, 22.2656, 6480400 09/24/01, 21.7031, 21.9219, 21.1094, 21.5938, 2556000 09/25/01, 21.9844, 22.1875, 21.2656, 21.9375, 2053600 09/26/01, 22.0469, 23.7031, 22.0000, 23.3750, 3094100 09/27/01, 22.9531, 23.8906, 22.7344, 23.6563, 2674000 09/28/01, 23.5938, 24.0469, 23.2188, 23.5938, 1597300 10/01/01, 23.3438, 25.0000, 23.1094, 24.8281, 2799300 10/02/01, 24.7969, 25.2344, 23.9844, 24.5469, 3149500 10/03/01, 24.5938, 24.7969, 22.8281, 23.0781, 2775300 10/04/01, 23.2500, 23.5781, 22.7969, 23.0625, 2603400 10/05/01, 23.3125, 24.0156, 23.1563, 24.0000, 2042500 10/08/01, 24.0000, 24.4531, 23.5000, 23.7344, 2407400 10/09/01, 23.5000, 23.6719, 22.7969, 22.8750, 1450100 10/10/01, 22.8438, 23.0000, 21.7031, 21.7969, 3137600 10/11/01, 21.3438, 21.4531, 20.4531, 21.2031, 4761200 10/12/01, 21.5156, 22.6875, 21.2344, 22.0938, 3474700 10/15/01, 22.0313, 22.5000, 21.6406, 21.6563, 1482900 10/16/01, 21.2969, 22.0625, 21.2031, 21.9063, 1829100 10/17/01, 21.7500, 22.9375, 21.5000, 22.8750, 2754100 10/18/01, 22.4063, 22.6563, 22.0156, 22.2344, 2334000 10/19/01, 22.1250, 22.4844, 21.7656, 21.9063, 1790400 10/22/01, 21.3438, 21.5469, 21.0469, 21.0938, 2175300 10/23/01, 20.9531, 21.6250, 20.9375, 21.1406, 2055300 10/24/01, 21.2813, 21.6719, 21.1250, 21.2344, 1765000 10/25/01, 21.5000, 22.1875, 21.2031, 21.6094, 2323600 10/26/01, 21.8594, 21.8594, 21.1094, 21.2969, 1691300 10/29/01, 21.5000, 21.9844, 21.4531, 21.6563, 1425100 10/30/01, 22.2344, 23.1563, 21.9844, 23.0156, 3626900 10/31/01, 23.1094, 23.4063, 22.6563, 23.2031, 2671400 11/01/01, 23.4375, 23.4844, 22.8750, 23.4375, 1201200 11/02/01, 23.2813, 23.9375, 23.1563, 23.8594, 1469300 11/05/01, 23.5000, 23.7969, 23.1094, 23.7031, 1407900 11/06/01, 23.5156, 23.9844, 23.5000, 23.7031, 1081100 11/07/01, 23.7500, 24.1563, 23.7500, 23.8438, 1647100 11/08/01, 23.8438, 24.1563, 22.5938, 22.7656, 2088800 11/09/01, 22.9063, 23.4063, 22.6406, 23.2969, 1232400 11/12/01, 23.4063, 24.2344, 23.0938, 23.2969, 2030900 11/13/01, 22.7969, 22.9688, 22.2031, 22.2500, 2226100 11/14/01, 20.0000, 20.6563, 20.0000, 20.2969, 17515200 11/15/01, 20.2813, 20.2969, 19.7656, 20.1875, 7045200 11/16/01, 20.2031, 20.2031, 19.0625, 19.7969, 6008500 11/19/01, 19.6563, 19.7031, 19.0469, 19.2656, 3202400 11/20/01, 19.3438, 19.7344, 19.2500, 19.3438, 3032700 11/21/01, 19.3438, 19.6563, 18.9531, 18.9531, 3238400 11/23/01, 19.1563, 19.2969, 18.9688, 19.2344, 1077500 11/26/01, 19.2500, 19.2969, 18.7969, 19.0469, 1226400 11/27/01, 19.1250, 19.4688, 19.1094, 19.4688, 3792500 11/28/01, 19.4688, 19.9063, 19.4688, 19.7031, 3592600 11/29/01, 19.7500, 19.9375, 19.5156, 19.5156, 3556100 11/30/01, 19.7031, 19.9688, 19.5156, 19.6719, 2445000 12/03/01, 19.7969, 20.4063, 19.7969, 20.1875, 3552000 12/04/01, 20.2031, 20.2188, 19.7656, 19.7656, 2262100 12/05/01, 19.8906, 19.8906, 19.3906, 19.7969, 3051800 12/06/01, 19.8438, 20.2813, 19.8125, 20.2813, 3760500 12/07/01, 20.0313, 20.3125, 19.8125, 20.0156, 2827500 12/10/01, 19.0000, 19.1875, 18.8438, 19.0625, 6571300 12/11/01, 19.0469, 19.0469, 18.8281, 18.9063, 3063300 12/12/01, 18.9063, 19.2969, 18.7969, 19.2969, 4454700 12/13/01, 19.2031, 19.3281, 18.8438, 19.0313, 2641100 12/14/01, 19.0313, 19.7188, 19.0313, 19.7188, 4021300 12/17/01, 19.7031, 19.7031, 19.4063, 19.5625, 1803000 12/18/01, 19.6875, 20.0938, 19.5469, 20.0938, 2974600 12/19/01, 19.9844, 19.9844, 19.2344, 19.2500, 2706700 12/20/01, 19.1250, 19.5938, 19.1250, 19.5156, 1504600 12/21/01, 19.5156, 19.7969, 19.4063, 19.4844, 3494000 12/24/01, 19.2500, 19.7031, 19.1719, 19.6875, 440000 12/26/01, 19.4375, 19.5938, 19.2500, 19.3750, 1095400 12/27/01, 19.5000, 19.5938, 19.1094, 19.2344, 2232900 12/28/01, 19.2031, 19.3438, 18.8906, 18.9531, 3318100 12/31/01, 18.7656, 19.2813, 18.7656, 19.1094, 2962200 01/02/02, 19.0000, 19.2500, 18.8281, 19.0938, 1994500 01/03/02, 18.9063, 19.0938, 18.7031, 19.0156, 5588200 01/04/02, 18.9531, 18.9531, 18.7500, 18.8125, 3010200 01/07/02, 18.7969, 19.0625, 18.7656, 18.9375, 6321200 01/08/02, 18.9063, 18.9063, 18.5156, 18.7031, 5898900 01/09/02, 18.9219, 19.6406, 18.8750, 19.4063, 12105600 01/10/02, 19.9063, 19.9688, 19.5625, 19.7031, 8296900 01/11/02, 19.7031, 20.1250, 19.5469, 19.6875, 7810200 01/14/02, 19.6875, 20.2031, 19.6563, 19.9531, 6575400 01/15/02, 19.9844, 20.7500, 19.8594, 20.5938, 6995200 01/16/02, 20.9063, 21.5000, 20.8438, 21.0000, 8502600 01/17/02, 21.0000, 21.0000, 20.5625, 20.6563, 2921900 01/18/02, 20.5469, 20.5625, 20.0469, 20.2031, 14429800 01/22/02, 20.2188, 20.5313, 20.1563, 20.4375, 9995300 01/23/02, 20.3281, 20.5938, 19.7969, 19.9375, 5003200 01/24/02, 20.0000, 20.0938, 19.8750, 19.9688, 2708800 01/25/02, 20.0625, 20.9844, 20.0469, 20.9063, 5198200 01/28/02, 20.9844, 21.3750, 20.6250, 20.8750, 3437500 01/29/02, 20.7031, 21.9688, 20.7031, 21.5313, 5811300 01/30/02, 21.9375, 22.0938, 21.2500, 21.2969, 4123200 01/31/02, 21.4531, 21.9688, 21.4219, 21.8438, 4107800 02/01/02, 22.0000, 23.3438, 22.0000, 22.8125, 7603900 02/04/02, 23.5000, 24.0469, 23.4531, 23.9063, 6351400 02/05/02, 24.2031, 25.1875, 23.7500, 25.0625, 12077500 02/06/02, 25.5000, 25.9063, 24.2500, 24.2969, 11914800 02/07/02, 24.4375, 24.4375, 23.8438, 24.1250, 8457700 02/08/02, 24.4531, 25.4531, 24.4063, 25.0000, 9440000 02/11/02, 23.7031, 24.1875, 23.2500, 23.5156, 7928100 02/12/02, 23.2500, 24.1094, 23.2344, 23.9688, 5503300 02/13/02, 23.5938, 24.3750, 23.4063, 23.9375, 4036200 02/14/02, 24.0000, 24.9063, 23.9063, 24.6563, 5028100 02/15/02, 25.0469, 25.2969, 24.0000, 24.3281, 6577100 02/19/02, 24.2344, 24.6875, 23.3125, 23.7656, 30776900 02/20/02, 23.5000, 23.6563, 23.1406, 23.1563, 8948200 02/21/02, 23.2969, 23.9688, 23.1875, 23.8125, 6679200 02/22/02, 24.0000, 24.2031, 23.5938, 23.8438, 4047100 02/25/02, 23.6563, 23.7656, 23.2656, 23.3906, 2666900 02/26/02, 23.5469, 24.7031, 23.5313, 24.6094, 5375300 02/27/02, 24.6094, 24.6094, 23.8125, 24.0156, 5074800 02/28/02, 24.0156, 24.2969, 23.7656, 24.1250, 5365500 03/01/02, 24.0469, 24.5000, 23.7813, 24.4844, 5023700 03/04/02, 24.3125, 24.8750, 24.0156, 24.5000, 4408200 03/05/02, 24.5000, 24.9844, 24.2500, 24.5469, 5372900 03/06/02, 24.3438, 25.4844, 24.2656, 25.3594, 4162500 03/07/02, 25.0469, 25.0625, 24.0469, 24.1875, 6664800 03/08/02, 23.9531, 23.9531, 22.5000, 23.0000, 8507100 03/11/02, 23.4219, 23.9688, 23.3125, 23.5938, 3467400 03/12/02, 24.2188, 24.3281, 23.9063, 24.2031, 2627100 03/13/02, 24.2188, 24.4375, 23.5156, 23.5469, 3116800 03/14/02, 23.5156, 23.7969, 23.2031, 23.6875, 2506600 03/15/02, 24.1563, 24.1563, 23.2969, 23.5000, 2576800 03/18/02, 23.7500, 24.7656, 23.7188, 24.6563, 3901100 03/19/02, 24.9375, 24.9375, 24.2969, 24.6563, 3362600 03/20/02, 24.5000, 25.0938, 24.2500, 25.0469, 3000100 03/21/02, 25.0781, 25.7500, 24.9063, 25.2344, 4492700 03/22/02, 25.2500, 26.4844, 25.0000, 26.3750, 6337900 03/25/02, 26.5000, 27.3125, 26.4063, 27.1563, 5707000 03/26/02, 26.9063, 27.0938, 26.2813, 26.4531, 4731200 03/27/02, 26.9063, 28.2656, 26.7031, 28.2344, 8351400 03/28/02, 28.2344, 28.2344, 27.4531, 27.6875, 5288300 04/01/02, 27.6875, 29.0469, 27.4531, 28.7656, 5823300 04/02/02, 28.8750, 29.2500, 28.4531, 28.5156, 6361800 04/03/02, 27.9219, 28.0000, 27.3281, 27.6250, 5411100 04/04/02, 27.7031, 27.8438, 26.9375, 27.7969, 4095900 04/05/02, 27.5938, 27.5938, 26.9063, 27.2656, 3294300 04/08/02, 27.9063, 28.1250, 26.7656, 27.1563, 3266200 04/09/02, 27.0938, 27.2031, 26.8750, 27.0156, 3314100 04/10/02, 27.0000, 28.1875, 27.0000, 28.1563, 5060000 04/11/02, 27.9844, 28.5156, 27.7656, 28.0625, 4651400 04/12/02, 27.7969, 28.4375, 27.5156, 28.2344, 3027400 04/15/02, 28.2188, 28.4844, 27.9063, 28.2969, 2598600 04/16/02, 27.9531, 28.2969, 27.6250, 28.1875, 3785900 04/17/02, 28.9375, 29.1875, 28.7500, 29.0625, 4668800 04/18/02, 29.4844, 29.7969, 28.2500, 28.2969, 5961500 04/19/02, 28.2969, 29.0469, 28.0938, 29.0469, 3348700 04/22/02, 29.0469, 29.4844, 28.7969, 29.0938, 3157200 04/23/02, 28.7031, 29.2813, 28.7031, 29.2344, 4171400 04/24/02, 29.2188, 29.5156, 29.0313, 29.2344, 4861300 04/25/02, 29.7031, 29.7969, 28.7813, 28.8125, 4869800 04/26/02, 28.4531, 30.1250, 28.4063, 30.0781, 6935800 04/29/02, 29.5469, 30.0938, 29.5000, 29.8438, 3939000 04/30/02, 29.2969, 29.3750, 28.4063, 28.5156, 4936400 05/01/02, 28.5469, 30.2031, 28.2656, 29.6094, 5425800 05/02/02, 29.4531, 30.0000, 29.2500, 29.4219, 3655300 05/03/02, 30.0000, 30.1875, 29.6094, 29.9531, 4893200 05/06/02, 30.0156, 30.5000, 28.8750, 30.2969, 4358600 05/07/02, 30.2656, 30.4063, 29.1875, 29.2188, 6188200 05/08/02, 28.6094, 29.3750, 28.4844, 28.9063, 5672700 05/09/02, 28.9063, 29.5938, 28.6563, 29.5469, 4053900 05/10/02, 29.5469, 30.0469, 29.3281, 29.9844, 3575700 05/13/02, 29.9531, 30.1875, 29.5156, 29.9531, 2671600 05/14/02, 29.0000, 29.0469, 28.0469, 28.0469, 5156600 05/15/02, 27.7969, 28.4531, 27.2969, 27.6719, 6140100 05/16/02, 27.9219, 28.4063, 27.8125, 28.3594, 3679600 05/17/02, 28.3438, 29.4531, 28.3438, 29.4531, 5071900 05/20/02, 29.5000, 30.4219, 29.0156, 30.1406, 5733200 05/21/02, 30.0000, 30.8438, 29.7344, 30.8125, 5319800 05/22/02, 31.0469, 31.5000, 30.4375, 30.6875, 7357600 05/23/02, 30.0469, 31.4063, 29.9531, 30.9375, 6149600 05/24/02, 31.0469, 31.4375, 30.6563, 30.6563, 4200300 05/28/02, 30.5000, 32.0000, 30.1563, 32.0000, 6686500 05/29/02, 32.5156, 32.5156, 31.1563, 31.2344, 6825000 05/30/02, 31.3438, 31.5938, 30.5625, 30.6719, 4887500 05/31/02, 30.8750, 31.2031, 30.5156, 31.2031, 4897100 06/03/02, 31.1875, 31.8125, 31.0156, 31.7188, 4351500 06/04/02, 32.7500, 32.7500, 31.3750, 31.5625, 7514600 06/05/02, 30.7500, 31.2031, 30.5938, 31.2031, 5902000 06/06/02, 31.2031, 31.9063, 30.8594, 31.0000, 5959800 06/07/02, 31.1875, 31.4844, 28.6875, 28.7031, 9042500 06/10/02, 28.4063, 28.9531, 28.0313, 28.0938, 7321800 06/11/02, 27.7500, 29.2344, 27.6094, 29.0000, 7611900 06/12/02, 29.0938, 29.2813, 28.2031, 28.2500, 5762100 06/13/02, 28.2031, 28.2656, 27.2500, 27.8594, 4556100 06/14/02, 28.3438, 29.3281, 28.3438, 28.9531, 5516900 06/17/02, 28.4219, 28.4844, 27.5000, 27.5000, 4528700 06/18/02, 27.6250, 28.3594, 27.3125, 28.3125, 4870100 06/19/02, 28.9844, 28.9844, 27.9063, 28.0156, 3926300 06/20/02, 28.2031, 29.1406, 28.1250, 29.0938, 5204000 06/21/02, 29.0000, 29.3125, 28.2656, 28.5938, 5717900 06/24/02, 28.9531, 29.7500, 28.5000, 28.5625, 6004600 06/25/02, 28.2656, 28.8906, 27.6563, 28.5938, 4980500 06/26/02, 29.2188, 29.5000, 27.8438, 27.9844, 7885600 06/27/02, 27.2969, 27.7500, 26.3438, 26.8125, 7455700 06/28/02, 26.5625, 26.7500, 26.1406, 26.3281, 6729100 07/01/02, 26.2344, 27.2344, 26.0313, 27.1719, 5645900 07/02/02, 27.0938, 27.2031, 25.5000, 25.5000, 5633600 07/03/02, 25.7969, 26.2500, 25.5000, 26.0000, 4317400 07/05/02, 25.7500, 25.9844, 25.4063, 25.4375, 1953300 07/08/02, 25.8750, 27.0625, 25.6094, 26.9063, 3923600 07/09/02, 27.2031, 28.6563, 26.9844, 28.6250, 5694300 07/10/02, 28.6250, 28.9844, 27.5469, 28.8750, 7294500 07/11/02, 28.8750, 29.0000, 27.8750, 28.0469, 5624300 07/12/02, 28.0469, 28.6563, 27.5000, 28.5469, 4118900 07/15/02, 29.0000, 29.3594, 27.5469, 27.7500, 5535000 07/16/02, 27.0000, 27.7813, 26.6719, 27.2344, 4381000 07/17/02, 26.2500, 27.2969, 26.2031, 26.9375, 4027800 07/18/02, 26.9531, 27.4063, 26.4219, 26.5938, 3389800 07/19/02, 28.0000, 28.0938, 26.0156, 26.4531, 8208000 07/22/02, 26.5000, 26.6563, 25.2031, 25.5000, 5042600 07/23/02, 25.0469, 25.0938, 22.4063, 22.4844, 10284800 07/24/02, 20.7969, 24.2500, 20.7969, 24.2500, 7900200 07/25/02, 24.0000, 24.1875, 23.0156, 23.2656, 4155400 07/26/02, 22.7031, 22.7031, 21.4844, 22.2031, 6271500 07/29/02, 22.2500, 23.5938, 22.2031, 23.5469, 4192700 07/30/02, 24.5000, 24.9531, 23.7656, 24.0000, 5474000 07/31/02, 24.7031, 24.7500, 23.9844, 24.4063, 5177300 08/01/02, 23.7500, 24.9844, 23.5938, 24.9844, 3299900 08/02/02, 25.0000, 25.6094, 24.6563, 25.4844, 4277000 08/05/02, 26.0000, 26.1563, 23.9844, 24.0469, 5344100 08/06/02, 24.0625, 24.9531, 23.7500, 24.9531, 3813400 08/07/02, 25.5938, 26.2500, 25.0000, 25.5938, 4472300 08/08/02, 25.7969, 25.7969, 24.6875, 24.7344, 2675700 08/09/02, 25.0000, 27.0000, 25.0000, 26.7813, 4021100 08/12/02, 27.2969, 27.3125, 26.4688, 26.8125, 3269100 08/13/02, 26.7500, 27.2344, 26.5469, 26.9844, 2677200 08/14/02, 27.1563, 27.3750, 25.9688, 26.2500, 3638300 08/15/02, 26.2188, 27.0938, 26.0000, 27.0000, 3865100 08/16/02, 26.7656, 27.2500, 26.7500, 26.7969, 2719100 08/19/02, 26.4063, 26.4063, 24.9531, 25.5938, 4948100 08/20/02, 25.7031, 26.2031, 25.4531, 25.9063, 4143000 08/21/02, 25.5000, 25.5938, 24.7656, 25.1719, 4580800 08/22/02, 24.9844, 25.7500, 24.8594, 25.5938, 3692400 08/23/02, 25.5469, 25.9688, 25.1406, 25.1406, 1967600 08/26/02, 25.4844, 27.0000, 25.4063, 26.8125, 3216400 08/27/02, 26.2969, 27.7344, 26.2969, 27.3438, 5344200 08/28/02, 27.3438, 27.5000, 26.7656, 27.0781, 3239000 08/29/02, 27.4375, 28.1250, 27.3750, 28.0625, 4453300 08/30/02, 28.2344, 28.6563, 27.8906, 28.4844, 4422300 09/03/02, 29.1563, 29.1875, 28.6563, 29.0625, 4478500 09/04/02, 28.7969, 28.7969, 27.9063, 28.2031, 4369300 09/05/02, 28.9063, 29.3750, 28.7969, 29.2188, 5562600 09/06/02, 29.0000, 29.2500, 28.2500, 29.0469, 5734100 09/09/02, 29.7500, 29.9375, 29.3594, 29.6875, 6889700 09/10/02, 29.4844, 29.5000, 28.4531, 28.4531, 3651700 09/11/02, 28.0000, 29.0938, 27.9688, 28.8906, 2531500 09/12/02, 29.2344, 29.7500, 29.0625, 29.5938, 4977200 09/13/02, 29.4063, 29.4375, 28.6406, 29.3438, 4962600 09/16/02, 29.7969, 29.9375, 28.9844, 29.8750, 3518800 09/17/02, 28.7500, 29.1719, 28.4219, 28.4219, 4758700 09/18/02, 28.9063, 29.0938, 27.9688, 28.1563, 5173400 09/19/02, 28.7031, 29.1719, 28.4531, 29.1250, 4664400 09/20/02, 29.0000, 29.3438, 28.7500, 29.1563, 5517900 09/23/02, 29.1563, 29.4688, 28.6250, 28.6406, 3724900 09/24/02, 29.1563, 29.5469, 28.7031, 29.4375, 6072900 09/25/02, 29.2031, 29.2500, 27.7656, 28.1250, 5473600 09/26/02, 28.1406, 28.1406, 26.3906, 27.2500, 6601000 09/27/02, 27.3438, 27.6875, 26.7500, 27.3438, 4669800 09/30/02, 27.7969, 28.0469, 27.1719, 27.5156, 5302300 10/01/02, 27.5000, 27.5000, 26.7969, 26.8750, 3655600