"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 11.0000, 11.0625, 10.5000, 10.5625, 1172500 01/04/00, 10.5000, 10.5625, 10.3750, 10.4375, 1342200 01/05/00, 10.4375, 10.6875, 10.2500, 10.6875, 993600 01/06/00, 10.6250, 10.6875, 10.2500, 10.5000, 1279600 01/07/00, 10.6875, 10.8750, 10.6250, 10.7500, 2104000 01/10/00, 10.9375, 11.1875, 10.8125, 11.1250, 3554700 01/11/00, 11.0000, 11.1250, 10.6250, 10.6875, 1478100 01/12/00, 10.7500, 10.8125, 10.3750, 10.5000, 2686600 01/13/00, 10.6250, 10.6875, 10.0000, 10.6250, 2226100 01/14/00, 10.7500, 11.0000, 10.6250, 10.6250, 2293500 01/18/00, 10.6250, 10.8750, 10.5000, 10.6250, 1532800 01/19/00, 10.5625, 10.7500, 10.5000, 10.5000, 2126100 01/20/00, 10.5625, 10.8750, 10.5625, 10.8125, 2422000 01/21/00, 10.8125, 10.8125, 10.4375, 10.4375, 4882000 01/24/00, 10.5625, 10.6250, 10.1250, 10.2500, 3066600 01/25/00, 10.0625, 10.4375, 10.0625, 10.3125, 2206400 01/26/00, 10.2500, 10.3125, 10.0625, 10.1250, 2506700 01/27/00, 10.1875, 10.2500, 10.0625, 10.1250, 1947600 01/28/00, 10.1250, 10.1875, 10.0000, 10.0000, 2671600 01/31/00, 10.0000, 10.1875, 9.9375, 10.0000, 3605400 02/01/00, 10.0625, 10.3125, 10.0625, 10.1250, 1379400 02/02/00, 10.1250, 10.1875, 9.8750, 10.1875, 4208600 02/03/00, 10.5000, 11.0625, 10.4375, 10.8750, 3111800 02/04/00, 10.8750, 12.1875, 10.8750, 11.8750, 4631400 02/07/00, 11.8125, 12.1875, 11.5625, 11.8125, 2727300 02/08/00, 11.7500, 12.1875, 11.7500, 12.0000, 2310800 02/09/00, 12.0000, 12.6250, 11.8750, 12.6250, 2754100 02/10/00, 13.0625, 14.8750, 12.8750, 13.6250, 12857100 02/11/00, 14.3750, 14.3750, 12.5000, 13.0000, 10706600 02/14/00, 12.7500, 13.0000, 12.5625, 12.8750, 2633600 02/15/00, 12.5000, 12.7500, 12.2500, 12.3750, 2134800 02/16/00, 12.4375, 12.4375, 12.0625, 12.2500, 2339600 02/17/00, 12.0000, 12.1250, 11.6250, 11.8125, 3463400 02/18/00, 11.8125, 12.1875, 11.6875, 12.0625, 1986700 02/22/00, 11.9375, 12.4375, 11.8750, 12.0000, 1404300 02/23/00, 11.8750, 12.0625, 11.8125, 12.0000, 1177400 02/24/00, 12.0625, 12.1250, 11.9375, 12.0625, 2194400 02/25/00, 12.1250, 12.1250, 11.8750, 11.9375, 1796400 02/28/00, 11.8750, 12.2500, 11.8750, 12.0000, 1590100 02/29/00, 12.1250, 12.5000, 12.0625, 12.1875, 2380700 03/01/00, 12.1250, 12.3125, 12.0625, 12.1875, 1650300 03/02/00, 12.1250, 12.2500, 11.8125, 11.8750, 3232800 03/03/00, 11.9375, 12.0000, 11.5625, 11.6875, 2107600 03/06/00, 11.6875, 11.8750, 11.1250, 11.1250, 1289500 03/07/00, 11.2500, 11.6875, 10.8125, 10.8750, 2634200 03/08/00, 10.8750, 10.9375, 10.4375, 10.6875, 2865400 03/09/00, 10.5625, 10.6250, 10.3750, 10.3750, 1689100 03/10/00, 10.5000, 10.7500, 10.4375, 10.4375, 2173200 03/13/00, 10.0000, 10.4375, 9.9375, 10.3750, 7499300 03/14/00, 10.3750, 10.4375, 10.1875, 10.2500, 2850100 03/15/00, 10.3125, 11.1250, 10.2500, 11.0000, 4230800 03/16/00, 11.0000, 12.3125, 10.9375, 12.1875, 4548600 03/17/00, 12.0625, 12.0625, 11.1250, 11.4375, 2387700 03/20/00, 11.3750, 11.4375, 11.0625, 11.2500, 826800 03/21/00, 11.2500, 11.6250, 11.1250, 11.5625, 1672500 03/22/00, 11.5000, 11.7500, 11.2500, 11.2500, 1436200 03/23/00, 11.0625, 11.6250, 11.0625, 11.5000, 2375000 03/24/00, 11.5000, 11.5000, 11.3125, 11.3125, 1612100 03/27/00, 11.3750, 11.5625, 11.3125, 11.3750, 1319500 03/28/00, 11.2500, 11.6250, 11.2500, 11.3750, 1398100 03/29/00, 11.4375, 11.9375, 11.4375, 11.8125, 1847200 03/30/00, 11.5625, 11.7500, 11.5000, 11.5625, 1213200 03/31/00, 11.6875, 12.0000, 11.5625, 11.5625, 1958000 04/03/00, 11.5625, 12.5625, 11.5625, 12.3750, 1924800 04/04/00, 12.2500, 12.3750, 11.1250, 11.7500, 2448300 04/05/00, 11.6250, 11.8125, 11.4375, 11.5625, 1275000 04/06/00, 11.6875, 12.0625, 11.6250, 12.0000, 977500 04/07/00, 12.0000, 12.5625, 12.0000, 12.3125, 2404200 04/10/00, 12.3125, 13.0000, 12.3125, 13.0000, 2816700 04/11/00, 12.9375, 13.8125, 12.6875, 13.5625, 5006300 04/12/00, 13.6250, 14.3750, 13.6250, 14.1875, 4447600 04/13/00, 14.5000, 14.7500, 12.7500, 13.0000, 4908200 04/14/00, 12.6875, 12.6875, 12.1875, 12.3750, 3283400 04/17/00, 12.1250, 12.6250, 12.1250, 12.1875, 2700600 04/18/00, 12.0625, 12.8750, 12.0625, 12.8750, 2246800 04/19/00, 12.5625, 12.6250, 12.3125, 12.5000, 1177100 04/20/00, 12.5625, 12.5625, 12.1250, 12.4375, 742000 04/24/00, 12.0000, 12.3750, 11.5625, 11.8750, 1376300 04/25/00, 11.8750, 12.1250, 11.6250, 11.8750, 1450900 04/26/00, 12.0000, 12.0625, 11.1250, 11.1875, 2187600 04/27/00, 10.8750, 11.0000, 10.5000, 10.6875, 3778600 04/28/00, 10.6875, 10.8125, 10.5625, 10.6250, 2744600 05/01/00, 10.5000, 11.0000, 10.3750, 10.8750, 2030500 05/02/00, 10.5625, 11.1250, 10.5625, 10.9375, 2163200 05/03/00, 10.8125, 10.8125, 10.3125, 10.7500, 3050200 05/04/00, 10.6250, 10.8750, 10.5000, 10.8750, 2023400 05/05/00, 10.7500, 11.1875, 10.6250, 11.1250, 2510300 05/08/00, 11.0000, 11.1875, 10.8750, 11.1250, 882700 05/09/00, 11.1250, 11.2500, 10.8750, 10.9375, 905900 05/10/00, 10.8125, 10.9375, 10.4375, 10.6250, 1431100 05/11/00, 10.7500, 11.0000, 10.6250, 10.8750, 1180900 05/12/00, 10.9375, 11.1875, 10.8750, 11.0000, 688100 05/15/00, 10.8750, 11.3750, 10.8750, 11.2500, 827200 05/16/00, 11.3750, 11.5000, 11.2500, 11.2500, 845600 05/17/00, 11.1875, 11.2500, 10.9375, 11.1250, 722100 05/18/00, 11.1250, 11.2500, 10.8750, 10.9375, 454500 05/19/00, 10.8125, 10.8750, 10.6250, 10.6875, 449900 05/22/00, 10.7500, 10.8125, 10.5000, 10.5625, 585900 05/23/00, 10.5625, 10.8125, 10.5000, 10.5625, 839100 05/24/00, 10.5625, 10.6875, 10.5000, 10.5625, 1879800 05/25/00, 10.5625, 10.6875, 10.4375, 10.4375, 896600 05/26/00, 7.8750, 10.1250, 6.8750, 7.6250, 16070500 05/30/00, 7.5625, 7.5625, 6.7500, 7.0000, 10840300 05/31/00, 7.0625, 7.5000, 7.0000, 7.0000, 7058600 06/01/00, 7.1875, 7.3125, 7.0000, 7.1250, 7329100 06/02/00, 7.1250, 7.5000, 7.1250, 7.3125, 4474600 06/05/00, 7.4375, 7.5000, 7.0000, 7.1875, 2946000 06/06/00, 7.1875, 7.3750, 6.9375, 7.0000, 5510200 06/07/00, 7.0000, 7.0000, 6.7500, 6.8750, 2011100 06/08/00, 6.8750, 7.1250, 6.8125, 6.9375, 2322100 06/09/00, 7.0000, 7.0000, 6.7500, 6.8125, 2034000 06/12/00, 6.8750, 7.0000, 6.7500, 6.9375, 2525100 06/13/00, 6.9375, 7.0000, 6.8125, 6.8750, 2914000 06/14/00, 6.8750, 6.9375, 6.8125, 6.8125, 3400300 06/15/00, 6.9375, 7.0000, 6.8750, 6.8750, 2123800 06/16/00, 6.8750, 6.9375, 6.7500, 6.8750, 2488400 06/19/00, 6.8750, 6.8750, 6.7500, 6.7500, 1369600 06/20/00, 6.7500, 6.9375, 6.5625, 6.5625, 2091300 06/21/00, 6.6250, 6.6875, 6.3125, 6.4375, 1720500 06/22/00, 6.4375, 6.5000, 6.2500, 6.3125, 2825200 06/23/00, 6.3750, 6.4375, 6.0000, 6.1875, 2152500 06/26/00, 6.1875, 6.2500, 6.0625, 6.1250, 1640700 06/27/00, 6.1250, 6.2500, 6.0625, 6.1875, 1481100 06/28/00, 6.2500, 6.3125, 6.1250, 6.1250, 1595100 06/29/00, 6.1250, 6.2500, 6.1250, 6.1250, 1408600 06/30/00, 6.1875, 6.3438, 6.1250, 6.2500, 1945800 07/03/00, 6.2500, 6.6250, 6.2500, 6.6250, 1370200 07/05/00, 6.6250, 6.6250, 6.4375, 6.4375, 1474200 07/06/00, 6.5000, 6.8125, 6.4375, 6.6250, 1939200 07/07/00, 6.7500, 7.0625, 6.6875, 7.0000, 4579800 07/10/00, 7.0000, 7.1250, 6.7500, 7.0625, 2901300 07/11/00, 7.0625, 7.2500, 6.8750, 7.0000, 3775200 07/12/00, 7.0000, 7.0000, 6.2500, 6.2500, 4664300 07/13/00, 6.6875, 6.7500, 6.2500, 6.4375, 11635600 07/14/00, 6.4375, 6.5000, 6.1875, 6.2500, 6193100 07/17/00, 6.2500, 6.3750, 6.1250, 6.1250, 1866600 07/18/00, 6.3750, 6.9375, 6.3125, 6.6250, 8329500 07/19/00, 6.6875, 6.7500, 6.5625, 6.6250, 3307600 07/20/00, 6.6875, 6.7500, 6.5000, 6.5625, 3869300 07/21/00, 6.6875, 6.8750, 6.5625, 6.5625, 4480100 07/24/00, 6.5625, 6.6250, 6.3750, 6.5000, 2645500 07/25/00, 6.5000, 6.5625, 6.3750, 6.5000, 2596300 07/26/00, 6.4375, 6.5000, 6.0000, 6.0625, 2877100 07/27/00, 6.1250, 6.1875, 5.8750, 6.1875, 4894800 07/28/00, 6.1875, 6.2500, 6.1250, 6.1875, 1656800 07/31/00, 6.1250, 6.3125, 6.1250, 6.2500, 3687500 08/01/00, 6.1875, 6.5000, 6.1875, 6.5000, 3732000 08/02/00, 6.5625, 6.9375, 6.5000, 6.6875, 6092100 08/03/00, 6.6250, 6.7500, 6.5000, 6.6250, 1534800 08/04/00, 6.6250, 6.8750, 6.6250, 6.8125, 4224200 08/07/00, 6.8750, 7.1875, 6.7500, 7.1875, 2742500 08/08/00, 7.1250, 7.4375, 7.0625, 7.3125, 3265100 08/09/00, 7.1875, 7.3125, 7.0625, 7.3125, 2239000 08/10/00, 7.3125, 7.5625, 7.2500, 7.5625, 2897200 08/11/00, 7.6875, 7.9375, 7.5000, 7.8125, 2316100 08/14/00, 7.8750, 7.9375, 7.6250, 7.8125, 1659000 08/15/00, 7.7500, 7.8125, 7.5000, 7.5000, 1464400 08/16/00, 7.5625, 7.6250, 7.3125, 7.3125, 1735000 08/17/00, 7.4375, 7.6875, 7.4375, 7.6250, 1579300 08/18/00, 7.6250, 7.8125, 7.6250, 7.6875, 1211500 08/21/00, 7.8125, 8.1875, 7.7500, 8.1875, 2353900 08/22/00, 8.0625, 8.1875, 7.8750, 8.0000, 3161400 08/23/00, 7.8750, 8.1250, 7.8750, 8.0625, 2001000 08/24/00, 8.0625, 8.0625, 7.9375, 8.0000, 1330100 08/25/00, 8.0000, 8.0625, 7.8750, 8.0000, 1801400 08/28/00, 8.0000, 8.1250, 7.9375, 7.9375, 2120000 08/29/00, 8.0000, 8.0625, 7.5000, 7.5625, 3607300 08/30/00, 7.7500, 8.0625, 7.3125, 7.5000, 4678300 08/31/00, 7.3750, 7.4375, 7.1875, 7.3125, 2840400 09/01/00, 7.3125, 7.4375, 7.1875, 7.3750, 2612100 09/05/00, 7.4375, 7.6875, 7.3750, 7.5625, 1945100 09/06/00, 7.6250, 7.6875, 7.4375, 7.5000, 2418600 09/07/00, 7.5000, 7.8125, 7.5000, 7.7500, 2357000 09/08/00, 7.8125, 7.9375, 7.6875, 7.7500, 3432100 09/11/00, 7.6875, 8.1875, 7.6875, 8.0000, 1979800 09/12/00, 8.0000, 8.1875, 7.9375, 8.0625, 2336100 09/13/00, 8.1250, 8.3125, 8.0000, 8.0000, 1832200 09/14/00, 8.1875, 8.1875, 7.9375, 8.0625, 1949800 09/15/00, 8.0625, 8.1250, 7.9375, 8.0625, 2229500 09/18/00, 8.0000, 8.0625, 7.8125, 8.0000, 1069000 09/19/00, 7.8750, 7.9375, 7.6250, 7.6250, 1460900 09/20/00, 7.6250, 7.6250, 7.5000, 7.6250, 1047900 09/21/00, 7.5000, 7.6875, 7.4375, 7.6250, 1537800 09/22/00, 7.5625, 7.8125, 7.5000, 7.7500, 964900 09/25/00, 7.7500, 7.9375, 7.6875, 7.8125, 1518000 09/26/00, 7.7500, 7.8125, 7.5625, 7.7500, 1203300 09/27/00, 7.7500, 8.0000, 7.7500, 7.9375, 1538700 09/28/00, 7.9375, 8.0000, 7.7500, 7.8125, 2751600 09/29/00, 7.8750, 7.9375, 7.6875, 7.8125, 1273300 10/02/00, 7.7500, 7.8125, 7.2500, 7.3750, 1702100 10/03/00, 7.3750, 7.6875, 7.3125, 7.5625, 1513700 10/04/00, 7.5000, 7.6250, 7.2500, 7.3125, 2489800 10/05/00, 7.2500, 7.3125, 6.1875, 6.3125, 8350400 10/06/00, 6.3750, 6.6250, 6.3125, 6.5625, 1240800 10/09/00, 6.6875, 6.8125, 6.5625, 6.6875, 884300 10/10/00, 6.6250, 6.7500, 6.5000, 6.6875, 767800 10/11/00, 6.5000, 6.6875, 6.5000, 6.5625, 971100 10/12/00, 6.3750, 6.6875, 6.3125, 6.5625, 2687300 10/13/00, 6.5625, 7.0000, 6.5000, 6.8750, 1210900 10/16/00, 6.9375, 6.9375, 6.4375, 6.5000, 1672800 10/17/00, 6.4375, 6.5625, 6.1250, 6.1875, 1949200 10/18/00, 6.2500, 6.3750, 6.0625, 6.3750, 2042900 10/19/00, 6.3750, 6.5625, 6.3125, 6.5000, 580900 10/20/00, 6.5000, 6.8125, 6.3750, 6.6250, 1490200 10/23/00, 6.6250, 7.0625, 6.6250, 7.0000, 1482300 10/24/00, 7.0625, 7.3750, 7.0000, 7.3125, 1393600 10/25/00, 7.2500, 7.5000, 7.2500, 7.5000, 1564000 10/26/00, 7.5000, 7.7500, 7.3125, 7.4375, 1550000 10/27/00, 7.5000, 7.5000, 6.9375, 7.0000, 2062200 10/30/00, 6.8750, 7.3750, 6.8750, 7.3750, 1739900 10/31/00, 7.5000, 8.7500, 7.4375, 8.3125, 4348600 11/01/00, 8.2500, 8.4375, 7.8750, 8.0000, 1979800 11/02/00, 7.8750, 7.9375, 7.7500, 7.8750, 1007000 11/03/00, 7.7500, 7.8750, 7.5000, 7.6250, 879600 11/06/00, 7.6250, 7.6875, 6.5625, 6.9375, 3937900 11/07/00, 6.9375, 7.0625, 6.8125, 7.0625, 3562600 11/08/00, 7.0625, 7.0625, 6.8125, 7.0000, 764100 11/09/00, 7.0000, 7.0000, 6.6250, 6.6875, 971400 11/10/00, 6.6250, 6.9375, 6.6250, 6.7500, 627300 11/13/00, 6.7500, 6.9375, 6.6250, 6.8750, 995200 11/14/00, 6.8125, 6.9375, 6.6875, 6.6875, 1029200 11/15/00, 6.5625, 7.1875, 6.5000, 7.0000, 2873800 11/16/00, 6.8125, 6.8750, 6.6250, 6.6875, 1249700 11/17/00, 6.6875, 6.7500, 6.5625, 6.6250, 1322700 11/20/00, 6.6250, 6.9375, 6.6250, 6.8750, 1150900 11/21/00, 6.8750, 6.9375, 6.7500, 6.8125, 824400 11/22/00, 6.6875, 6.8125, 6.6250, 6.6875, 417000 11/24/00, 6.6875, 6.7500, 6.5625, 6.6875, 522400 11/27/00, 6.6875, 6.9375, 6.6875, 6.8750, 825600 11/28/00, 6.7500, 7.0000, 6.6875, 6.8750, 751700 11/29/00, 6.8750, 6.8750, 6.6875, 6.8125, 904400 11/30/00, 6.6250, 6.8750, 6.5000, 6.6250, 1185200 12/01/00, 6.6250, 6.6250, 6.4375, 6.5625, 1896000 12/04/00, 6.5000, 6.5625, 6.3750, 6.5000, 2970900 12/05/00, 6.3125, 6.6250, 6.2500, 6.5000, 1817300 12/06/00, 6.4375, 6.5000, 6.2500, 6.2500, 3556300 12/07/00, 6.2500, 6.5625, 6.1250, 6.5625, 4556300 12/08/00, 6.4375, 6.7500, 6.3125, 6.6875, 1295800 12/11/00, 6.6875, 6.6875, 6.3750, 6.3750, 944700 12/12/00, 6.3750, 6.5625, 6.3750, 6.4375, 2154200 12/13/00, 6.5000, 6.9375, 6.5000, 6.8125, 1333700 12/14/00, 6.6875, 6.8750, 6.5000, 6.5625, 1151700 12/15/00, 6.5000, 6.6875, 6.3750, 6.3750, 1366900 12/18/00, 6.5000, 6.6250, 6.3750, 6.6250, 990900 12/19/00, 6.5625, 6.6250, 6.4375, 6.5000, 1033200 12/20/00, 6.3750, 6.4375, 6.1250, 6.1250, 1331500 12/21/00, 6.0625, 6.2500, 6.0000, 6.0625, 3433300 12/22/00, 6.0625, 6.3750, 6.0625, 6.3125, 1319400 12/26/00, 6.2500, 6.3750, 6.1250, 6.1875, 1625300 12/27/00, 6.2500, 7.0000, 6.0625, 6.9375, 5159900 12/28/00, 6.8750, 6.9375, 6.6875, 6.8125, 2102800 12/29/00, 6.8750, 7.3750, 6.8125, 7.1250, 2273200 01/02/01, 7.1250, 7.6875, 7.1250, 7.3125, 3028600 01/03/01, 7.3125, 8.1875, 7.3125, 8.1250, 4966600 01/04/01, 8.0000, 8.0625, 7.6875, 8.0000, 4403400 01/05/01, 7.9375, 8.5000, 7.9375, 8.1250, 2433800 01/08/01, 8.0000, 8.1875, 7.8125, 8.0000, 1545800 01/09/01, 8.0625, 8.1250, 7.8125, 8.0000, 982500 01/10/01, 8.0000, 8.0625, 7.6875, 7.7500, 2519200 01/11/01, 7.7500, 8.1875, 7.6875, 8.0625, 3559000 01/12/01, 8.0625, 8.0625, 7.8125, 8.0000, 2493800 01/16/01, 8.3125, 8.8750, 8.2500, 8.8125, 5847300 01/17/01, 8.7500, 9.0000, 8.6250, 8.8125, 3517800 01/18/01, 8.8125, 9.1875, 8.6250, 9.1250, 9427100 01/19/01, 9.0000, 9.1250, 8.8125, 8.8750, 2327000 01/22/01, 8.8750, 9.0000, 8.7500, 8.9375, 1608400 01/23/01, 8.8750, 8.9375, 8.7500, 8.8750, 1858900 01/24/01, 8.8750, 8.9375, 8.8125, 8.9375, 2625400 01/25/01, 9.0000, 9.1875, 8.8750, 9.0625, 1759000 01/26/01, 9.0000, 9.3125, 8.8125, 9.3125, 1512200 01/29/01, 9.2031, 10.0000, 9.0781, 10.0000, 4286600 01/30/01, 9.9063, 10.0625, 9.8125, 9.9844, 3634800 01/31/01, 9.9844, 10.1250, 9.9375, 10.0000, 2269400 02/01/01, 10.1875, 10.1875, 9.9063, 10.1250, 1430700 02/02/01, 10.0000, 10.0625, 9.7656, 9.9063, 2095900 02/05/01, 9.9844, 9.9844, 9.2500, 9.5469, 1352900 02/06/01, 9.5625, 9.7500, 9.5156, 9.7188, 1318100 02/07/01, 9.7344, 9.7969, 9.6563, 9.7188, 709900 02/08/01, 9.7969, 9.7969, 9.3438, 9.4063, 1102700 02/09/01, 9.3125, 9.3125, 8.9063, 9.0156, 1670200 02/12/01, 9.1094, 9.4063, 9.0000, 9.2344, 1046100 02/13/01, 9.4063, 9.7969, 9.3906, 9.6094, 1180000 02/14/01, 9.5625, 9.5781, 9.3438, 9.4375, 1138900 02/15/01, 9.0000, 9.4063, 8.9063, 9.0938, 2149900 02/16/01, 9.0938, 9.2188, 8.6094, 9.1094, 1463500 02/20/01, 9.0000, 9.5000, 9.0000, 9.5000, 866600 02/21/01, 9.5000, 9.5000, 9.0625, 9.0625, 1188800 02/22/01, 9.0313, 9.2344, 8.9063, 9.2344, 1020900 02/23/01, 9.1250, 9.2500, 8.8906, 9.0156, 772900 02/26/01, 9.2500, 9.4219, 9.0781, 9.1563, 2431400 02/27/01, 9.0625, 9.2344, 9.0156, 9.1875, 1286200 02/28/01, 9.4375, 9.4375, 9.0156, 9.2031, 1362000 03/01/01, 9.2500, 9.2813, 9.1250, 9.2500, 1596700 03/02/01, 9.2500, 9.5000, 9.0625, 9.2500, 1997200 03/05/01, 9.0938, 9.3906, 9.0938, 9.2656, 1016700 03/06/01, 9.8438, 10.0000, 9.7500, 9.7969, 3829000 03/07/01, 9.9531, 10.0625, 9.7656, 9.7656, 3556300 03/08/01, 9.7969, 9.9531, 9.5625, 9.5938, 1339500 03/09/01, 9.7031, 9.7031, 9.2344, 9.2500, 1256800 03/12/01, 9.2031, 9.4375, 9.0469, 9.1406, 1362900 03/13/01, 9.1250, 9.1406, 8.8594, 9.0625, 1353200 03/14/01, 9.0156, 9.0469, 8.7656, 8.9531, 783200 03/15/01, 8.9063, 9.0625, 8.7031, 8.7031, 774600 03/16/01, 8.5000, 8.6563, 8.4063, 8.6563, 1237700 03/19/01, 8.5938, 9.0000, 8.5156, 8.9375, 1128800 03/20/01, 9.0469, 9.4531, 8.9063, 9.0000, 2189200 03/21/01, 8.9531, 8.9531, 8.6563, 8.6563, 1832800 03/22/01, 8.6094, 8.6563, 8.4375, 8.6563, 2336800 03/23/01, 8.7344, 8.8281, 8.5313, 8.6563, 1264100 03/26/01, 8.9531, 9.0000, 8.5469, 8.6563, 1180200 03/27/01, 8.7344, 8.7969, 8.6406, 8.7813, 2043200 03/28/01, 8.8438, 8.8750, 8.7188, 8.7813, 1295000 03/29/01, 8.7969, 8.8594, 8.6719, 8.7969, 1067600 03/30/01, 8.8438, 8.8438, 8.6563, 8.7500, 1019200 04/02/01, 8.7500, 8.7969, 8.5000, 8.5781, 2145900 04/03/01, 8.5781, 8.6094, 8.4531, 8.4531, 3029300 04/04/01, 8.4219, 8.5000, 8.2500, 8.2500, 1234800 04/05/01, 8.2969, 8.7188, 8.2500, 8.7188, 1216800 04/06/01, 8.7031, 8.8125, 8.5000, 8.5156, 762400 04/09/01, 8.6250, 8.7188, 8.4219, 8.4219, 1181800 04/10/01, 8.5156, 8.5938, 8.4219, 8.5313, 2276400 04/11/01, 8.5313, 8.7500, 8.5313, 8.7344, 738700 04/12/01, 8.7344, 9.0000, 8.6094, 9.0000, 819300 04/16/01, 8.9063, 8.9844, 8.7344, 8.8906, 707200 04/17/01, 8.9531, 9.1563, 8.7031, 9.1563, 851500 04/18/01, 9.2031, 9.5938, 8.9531, 9.5000, 1823600 04/19/01, 9.3438, 9.6563, 9.2031, 9.5469, 3034900 04/20/01, 9.5938, 9.5938, 9.3438, 9.4531, 1570300 04/23/01, 9.4063, 9.5781, 9.2500, 9.3594, 1084400 04/24/01, 9.2969, 9.3125, 8.9844, 9.0625, 1346300 04/25/01, 9.0625, 9.2969, 9.0000, 9.2969, 739900 04/30/01, 9.4844, 9.6719, 9.4688, 9.5000, 1149900 05/01/01, 9.4063, 9.9844, 9.3438, 9.9375, 1810900 05/02/01, 10.0938, 10.6563, 9.9375, 10.6563, 2477400 05/03/01, 10.4531, 10.5938, 10.3438, 10.4375, 1790800 05/04/01, 10.2500, 10.5000, 10.1563, 10.4844, 926100 05/07/01, 10.5000, 10.5469, 10.2500, 10.2813, 929000 05/08/01, 10.0469, 10.2969, 9.9063, 10.0000, 1212700 05/09/01, 9.9063, 9.9531, 9.6875, 9.8125, 1799600 05/10/01, 10.0000, 10.2500, 9.8438, 9.9063, 1471900 05/11/01, 9.9063, 10.0469, 9.7813, 9.9844, 1768700 05/14/01, 9.9844, 9.9844, 9.8125, 9.8438, 655100 05/15/01, 9.8438, 9.9688, 9.6875, 9.9688, 1091500 05/16/01, 9.9531, 9.9688, 9.7969, 9.8125, 1466500 05/17/01, 9.7969, 9.8750, 9.7500, 9.7813, 1472700 05/18/01, 9.7969, 9.7969, 9.5781, 9.6563, 1138300 05/21/01, 9.6719, 9.6719, 9.4531, 9.5625, 1261200 05/22/01, 9.5625, 9.8438, 9.5313, 9.7813, 783600 05/23/01, 9.7500, 10.2969, 9.6563, 10.0156, 3589700 05/24/01, 10.0469, 10.1875, 9.9375, 9.9844, 1248500 05/25/01, 9.9375, 10.0625, 9.9063, 9.9063, 1329700 05/29/01, 9.9063, 9.9688, 9.6563, 9.7031, 967100 05/30/01, 9.5000, 9.5938, 8.9531, 9.1250, 3207100 05/31/01, 9.1250, 9.2344, 9.0000, 9.1406, 2141500 06/01/01, 9.1250, 9.1406, 8.9063, 8.9688, 1385000 06/04/01, 9.0625, 9.0625, 8.7656, 8.7969, 1119600 06/05/01, 8.7969, 9.0000, 8.7969, 8.8125, 2071000 06/06/01, 8.8438, 9.0156, 8.8281, 8.9531, 1517600 06/07/01, 8.9375, 9.0156, 8.8750, 8.9063, 1537300 06/08/01, 8.9063, 8.9844, 8.8125, 8.8594, 599600 06/11/01, 8.8750, 8.8750, 8.7344, 8.8594, 1477800 06/12/01, 8.7969, 8.8125, 8.7031, 8.7031, 1197100 06/13/01, 8.7969, 8.9844, 8.7656, 8.9375, 404000 06/14/01, 8.9375, 8.9531, 8.8906, 8.9375, 1892700 06/15/01, 8.9063, 8.9375, 8.8438, 8.8594, 1272500 06/18/01, 8.9531, 9.0000, 8.8906, 8.9063, 955000 06/19/01, 8.9063, 9.0000, 8.9063, 8.9531, 865100 06/20/01, 8.9375, 9.2969, 8.9063, 9.2344, 1478700 06/21/01, 9.1563, 9.4063, 9.0156, 9.2969, 775200 06/22/01, 9.2500, 9.3750, 9.1563, 9.2656, 617500 06/25/01, 9.2031, 9.3906, 9.0938, 9.1563, 965300 06/26/01, 9.1563, 9.3750, 9.0156, 9.0938, 619300 06/27/01, 9.1094, 9.6250, 9.0625, 9.5156, 930700 06/28/01, 9.6250, 10.0156, 9.6250, 10.0000, 3366900 06/29/01, 9.9063, 10.3750, 9.8281, 10.3750, 2577800 07/02/01, 10.2813, 10.3438, 10.0938, 10.2969, 1222000 07/03/01, 10.2031, 10.2031, 10.0000, 10.1250, 994500 07/05/01, 10.1250, 10.1250, 9.8750, 10.0000, 2292900 07/06/01, 10.0000, 10.0000, 9.8281, 9.8594, 1140100 07/09/01, 9.7656, 10.0469, 9.7344, 10.0156, 1561900 07/10/01, 10.1563, 10.2031, 9.9688, 9.9844, 1422100 07/11/01, 9.8906, 10.0469, 9.8438, 9.9844, 556100 07/12/01, 10.0469, 10.3438, 10.0469, 10.0938, 1698900 07/13/01, 10.0938, 10.2500, 10.0156, 10.2031, 2061900 07/16/01, 10.3750, 10.4531, 10.2031, 10.4531, 876100 07/17/01, 10.4063, 10.4063, 10.2031, 10.3438, 875200 07/18/01, 10.2500, 10.2813, 10.0625, 10.2344, 4077200 07/19/01, 11.2500, 12.0000, 11.2500, 11.5938, 6012400 07/20/01, 11.5000, 13.0000, 11.5000, 12.6563, 7823000 07/23/01, 12.7500, 13.0000, 12.4219, 12.6094, 4667000 07/24/01, 12.5000, 12.5000, 11.9375, 12.2500, 3003900 07/25/01, 12.2031, 12.5938, 12.0469, 12.5000, 2840600 07/26/01, 12.4063, 13.0469, 12.3438, 12.9531, 7880500 07/27/01, 12.8594, 12.9531, 12.5938, 12.7500, 1733800 07/30/01, 12.7500, 13.0000, 12.7188, 12.9844, 2937600 07/31/01, 12.9531, 13.2344, 12.7656, 12.8125, 2558800 08/01/01, 12.8125, 12.9844, 12.7656, 12.9844, 1392800 08/02/01, 12.9063, 13.0156, 12.8125, 12.8281, 1677300 08/03/01, 12.4531, 12.8281, 12.4063, 12.7500, 948100 08/06/01, 12.6563, 12.7344, 12.2656, 12.2969, 953900 08/07/01, 12.2969, 12.4844, 12.2500, 12.2969, 992700 08/08/01, 12.2500, 12.4531, 12.0156, 12.2344, 1160000 08/09/01, 12.1250, 12.2656, 11.9844, 12.0625, 741200 08/10/01, 12.0469, 12.1094, 11.7813, 12.0000, 661600 08/13/01, 12.0000, 12.3438, 12.0000, 12.2031, 848100 08/14/01, 12.3125, 14.0000, 12.2344, 13.2969, 3043900 08/15/01, 13.0000, 13.0625, 12.6250, 12.9219, 3231000 08/16/01, 12.8438, 13.1719, 12.8438, 13.1563, 1583900 08/17/01, 13.1250, 13.1250, 12.9531, 13.0313, 2678300 08/20/01, 13.0625, 13.1250, 12.9531, 13.0938, 2377300 08/21/01, 13.0781, 13.0938, 12.9531, 13.0156, 978700 08/22/01, 12.9531, 13.0000, 12.6563, 12.9063, 1500200 08/23/01, 13.2031, 13.5313, 13.1406, 13.2188, 4228200 08/24/01, 13.5469, 13.9063, 13.4063, 13.7031, 5120600 08/27/01, 13.6563, 14.0156, 13.5000, 13.9219, 3061800 08/28/01, 13.9375, 14.0625, 13.7500, 14.0156, 5863500 08/29/01, 14.0000, 14.2500, 13.9844, 14.1094, 4143400 08/30/01, 14.0469, 14.2500, 13.7188, 13.9688, 2105100 08/31/01, 13.9219, 14.1563, 13.9063, 13.9063, 1270500 09/04/01, 13.9531, 14.2031, 13.9063, 14.0938, 3860700 09/05/01, 14.0469, 14.0938, 13.7500, 14.0469, 2296100 09/06/01, 13.7500, 14.0000, 13.5000, 13.7500, 1335100 09/07/01, 13.6563, 13.8438, 13.5000, 13.8438, 3525300 09/10/01, 13.5938, 13.9063, 13.2969, 13.4063, 3442700 09/17/01, 12.7969, 12.7969, 11.0000, 12.1563, 4527500 09/18/01, 12.1563, 13.0000, 12.1563, 12.4844, 5140600 09/19/01, 12.5469, 12.9375, 12.0156, 12.7031, 4863700 09/20/01, 12.8438, 12.8438, 12.2344, 12.2969, 3771700 09/21/01, 12.0469, 12.7031, 11.6875, 12.5938, 3848200 09/24/01, 12.8438, 13.7031, 12.8438, 13.4063, 4131200 09/25/01, 13.4063, 13.5000, 13.0938, 13.5000, 3501500 09/26/01, 13.5000, 13.5000, 12.9063, 13.0938, 1820600 09/27/01, 13.3438, 13.3438, 12.9063, 12.9688, 1756500 09/28/01, 12.9688, 13.9063, 12.9688, 13.5938, 3697200 10/01/01, 13.5000, 14.1719, 13.3281, 14.1719, 2574800 10/02/01, 14.0938, 14.2031, 13.6563, 14.0469, 3301600 10/03/01, 14.0938, 14.9375, 13.9219, 14.5938, 3868900 10/04/01, 14.7031, 14.7969, 14.0469, 14.1875, 1788400 10/05/01, 14.0781, 14.2031, 13.8438, 14.0938, 1445700 10/08/01, 13.9531, 13.9844, 13.5938, 13.8906, 1040900 10/09/01, 13.9531, 14.1250, 13.5938, 14.0156, 1221200 10/10/01, 14.0000, 14.4531, 13.8594, 14.4219, 1261000 10/11/01, 14.9375, 15.2031, 14.5000, 15.2031, 2554400 10/12/01, 15.0938, 15.1563, 14.4063, 14.8125, 2021300 10/15/01, 14.7656, 15.2500, 14.7656, 15.0781, 2201900 10/16/01, 15.1563, 15.3906, 15.0938, 15.2500, 2461900 10/17/01, 15.2500, 15.4063, 14.5156, 14.5781, 3210800 10/18/01, 14.5313, 14.8438, 14.5156, 14.7031, 3044300 10/19/01, 14.5625, 15.0781, 14.5625, 15.0469, 2377700 10/22/01, 14.8438, 14.8438, 14.1250, 14.2500, 1841300 10/23/01, 14.4531, 14.7969, 14.2656, 14.7969, 2111700 10/24/01, 14.7969, 14.9531, 14.5156, 14.7656, 1769100 10/25/01, 14.2500, 14.9375, 14.0938, 14.9375, 1106600 10/26/01, 14.7500, 14.9688, 14.5156, 14.8125, 1477800 10/29/01, 14.8594, 14.9063, 14.2031, 14.2969, 918300 10/30/01, 14.3438, 14.4063, 13.3438, 13.5156, 2496400 10/31/01, 13.7031, 13.9531, 13.4063, 13.5938, 2259600 11/01/01, 13.7969, 14.4844, 13.4375, 14.3438, 1828800 11/02/01, 14.1719, 14.4844, 13.7969, 14.3438, 901800 11/05/01, 14.4531, 14.7500, 14.2969, 14.7500, 1236800 11/06/01, 14.6563, 14.7500, 14.4531, 14.6875, 1251600 11/07/01, 14.4063, 14.7500, 14.2969, 14.5156, 1497900 11/08/01, 14.2344, 14.7031, 14.2344, 14.3281, 2819900 11/09/01, 14.3438, 14.4063, 13.9531, 14.3438, 1722700 11/12/01, 14.3438, 14.5938, 13.9219, 14.5313, 1319400 11/13/01, 14.5938, 14.8906, 14.5938, 14.8125, 2363600 11/14/01, 14.7969, 15.0000, 14.5469, 14.9844, 3004300 11/15/01, 14.9844, 15.6563, 14.9063, 15.3125, 2187500 11/16/01, 15.1563, 15.7500, 14.7969, 14.9219, 2045900 11/19/01, 14.9063, 15.7031, 14.9063, 15.6875, 1410300 11/20/01, 15.5938, 16.0781, 15.3125, 16.0000, 4529500 11/21/01, 15.9063, 16.0938, 15.7969, 15.9531, 1751600 11/23/01, 16.0469, 16.2500, 15.9063, 16.2031, 672100 11/26/01, 16.2969, 16.5000, 14.4063, 16.5000, 1914300 11/27/01, 16.4531, 16.4531, 16.1250, 16.2969, 2052500 11/28/01, 16.3125, 16.3906, 15.9063, 15.9531, 2166500 11/29/01, 15.9688, 16.0469, 15.5469, 15.9844, 2505100 11/30/01, 16.0000, 16.1563, 15.9063, 16.1563, 1814200 12/03/01, 16.1563, 16.1563, 15.9375, 16.1250, 2728500 12/04/01, 16.1250, 16.5000, 16.0000, 16.5000, 3167500 12/05/01, 16.7031, 17.4844, 16.5000, 17.3750, 4856100 12/06/01, 17.3125, 17.3438, 17.0313, 17.1875, 3330800 12/07/01, 16.9063, 17.0000, 16.5156, 16.7969, 2151100 12/10/01, 16.7969, 17.3750, 16.5313, 16.5313, 2131500 12/11/01, 16.5156, 16.7969, 16.5000, 16.5156, 1165000 12/12/01, 16.4063, 16.5469, 16.2656, 16.2969, 932200 12/13/01, 16.2656, 16.5469, 16.1563, 16.4531, 1018900 12/14/01, 16.4531, 16.7969, 16.3281, 16.6875, 1760800 12/17/01, 16.4375, 16.7031, 16.2344, 16.5469, 1612900 12/18/01, 16.7969, 16.9063, 16.5938, 16.7031, 1362600 12/19/01, 16.7031, 17.0156, 16.5000, 16.9063, 3176700 12/20/01, 16.9063, 17.7344, 16.8438, 17.5781, 4640000 12/21/01, 17.6875, 18.0938, 17.4531, 17.9063, 3004500 12/24/01, 17.9063, 18.0938, 17.7031, 17.7031, 499200 12/26/01, 17.5938, 18.1563, 17.5938, 18.1563, 1074000 12/27/01, 18.0469, 18.4844, 18.0469, 18.4531, 1895400 12/28/01, 18.4063, 18.5781, 18.1719, 18.5156, 2266600 12/31/01, 18.5000, 18.7031, 18.4375, 18.5469, 2409200 01/02/02, 18.2031, 18.2031, 17.5469, 17.7969, 2874100 01/03/02, 17.6563, 17.8750, 17.5156, 17.6875, 2310800 01/04/02, 17.5469, 18.0625, 17.5000, 17.9844, 2548600 01/07/02, 17.8750, 17.9844, 17.7031, 17.7031, 1932900 01/08/02, 17.7031, 17.7344, 17.4844, 17.5000, 2129800 01/09/02, 17.4844, 17.4844, 16.6563, 16.7031, 3158000 01/10/02, 16.7500, 16.9375, 16.5469, 16.7813, 2064600 01/11/02, 16.7813, 16.9844, 16.6719, 16.8438, 2658800 01/14/02, 16.5938, 16.7969, 16.5469, 16.5625, 2304200 01/15/02, 16.5469, 16.7344, 16.2969, 16.4219, 2018500 01/16/02, 16.4219, 16.5469, 16.2500, 16.3750, 2467500 01/17/02, 16.2500, 16.4375, 16.1094, 16.3438, 2030300 01/18/02, 16.2813, 16.8438, 16.2656, 16.4375, 2922800 01/22/02, 16.4375, 16.5469, 16.2656, 16.3438, 1282000 01/23/02, 16.2813, 16.5938, 16.2656, 16.5469, 1464400 01/24/02, 16.5469, 16.9531, 16.5000, 16.6250, 1585600 01/25/02, 16.5000, 16.7969, 16.1875, 16.2031, 1355800 01/28/02, 16.2500, 16.5781, 16.0938, 16.1563, 2031900 01/29/02, 16.1563, 16.2031, 15.5469, 15.6719, 2907700 01/30/02, 15.7969, 16.0625, 15.5938, 16.0625, 1069900 01/31/02, 16.2031, 16.4531, 16.0469, 16.4531, 1334300 02/01/02, 16.4063, 16.5938, 16.3438, 16.5469, 1451600 02/04/02, 16.5000, 16.6250, 15.5000, 15.6563, 2758700 02/05/02, 15.6563, 16.0000, 15.5156, 15.8438, 2819700 02/06/02, 15.9531, 16.0000, 15.5469, 15.5938, 1489200 02/07/02, 15.6563, 16.0469, 15.5938, 16.0000, 4049300 02/08/02, 16.0469, 16.0938, 15.5469, 15.7656, 1895000 02/11/02, 16.0000, 16.4531, 15.7500, 16.4063, 1363100 02/12/02, 16.2969, 16.4531, 16.0469, 16.1875, 1243100 02/13/02, 17.5000, 19.7500, 17.5000, 18.4844, 11380800 02/14/02, 18.5000, 19.2656, 18.5000, 18.9531, 8036400 02/15/02, 19.2031, 19.4063, 19.0625, 19.0938, 4490500 02/19/02, 18.5938, 19.0469, 18.3125, 18.4375, 2430000 02/20/02, 18.2969, 19.2344, 18.2344, 19.0469, 2336000 02/21/02, 19.0469, 19.3438, 18.7344, 18.8281, 1909500 02/22/02, 18.5469, 18.9063, 18.2500, 18.8438, 1802600 02/25/02, 18.7031, 18.9531, 18.5625, 18.7969, 1341900 02/26/02, 18.6563, 19.0000, 18.6563, 18.9531, 1020100 02/27/02, 19.0000, 19.3438, 18.7969, 19.0469, 1565200 02/28/02, 19.0000, 19.0625, 18.7656, 19.0156, 2865100 03/01/02, 19.0469, 19.4375, 18.9531, 19.0000, 2893200 03/04/02, 19.1563, 19.5781, 19.0625, 19.3906, 4477500 03/05/02, 19.4063, 20.0781, 19.4063, 19.9375, 5790100 03/06/02, 20.0000, 20.0625, 19.6875, 19.8906, 3420900 03/07/02, 19.9531, 20.0000, 19.7813, 19.8750, 2636700 03/08/02, 20.0469, 20.2031, 19.7500, 19.8125, 3384900 03/11/02, 19.5625, 19.7031, 19.0938, 19.1406, 3077400 03/12/02, 19.0469, 19.7969, 19.0313, 19.2344, 3143300 03/13/02, 19.4063, 19.4375, 19.1094, 19.1094, 2017200 03/14/02, 19.4531, 19.8906, 19.3438, 19.8281, 1925300 03/15/02, 19.9063, 20.0156, 19.8125, 19.9844, 3112800 03/18/02, 19.9219, 20.0469, 19.5156, 19.7031, 1570400 03/19/02, 19.9375, 20.3750, 19.8594, 20.1719, 3054300 03/20/02, 19.9531, 20.1563, 19.9063, 20.0156, 1969000 03/21/02, 20.2031, 20.2344, 19.5313, 19.5938, 1543000 03/22/02, 19.6563, 19.9063, 19.5938, 19.9063, 1422500 03/25/02, 19.7500, 19.8906, 19.5469, 19.5469, 1523100 03/26/02, 19.5313, 20.0000, 19.5156, 19.9844, 807800 03/27/02, 20.0000, 20.4063, 19.9844, 20.3125, 1288600 03/28/02, 20.0625, 20.3125, 19.8438, 19.8438, 1052400 04/01/02, 19.7969, 20.1563, 19.5000, 20.0938, 1242000 04/02/02, 20.0000, 20.2031, 19.5469, 19.5469, 1355600 04/03/02, 19.5469, 19.9531, 19.5313, 19.9375, 1708600 04/04/02, 19.9375, 20.2188, 19.9219, 20.1875, 1445800 04/05/02, 20.0469, 20.2969, 19.9063, 20.0156, 1087700 04/08/02, 19.9063, 20.3438, 19.7969, 20.2344, 1463800 04/09/02, 20.2344, 20.7500, 20.1563, 20.5938, 3366000 04/10/02, 20.7969, 21.5000, 20.7031, 21.3750, 3436000 04/11/02, 21.3750, 21.4844, 20.9063, 20.9688, 1558600 04/12/02, 20.8438, 21.4531, 20.8125, 21.3281, 1226800 04/15/02, 21.4844, 21.9531, 21.2031, 21.5938, 1932200 04/16/02, 21.8594, 21.9531, 21.4688, 21.7344, 1423700 04/17/02, 21.9531, 21.9531, 19.8125, 20.0469, 4724700 04/18/02, 20.0000, 20.2031, 19.6563, 20.0156, 4277600 04/19/02, 20.2656, 20.4375, 19.9375, 19.9531, 2836500 04/22/02, 19.9844, 20.0000, 19.2969, 19.4531, 2483500 04/23/02, 19.2031, 19.5313, 19.0156, 19.4531, 2540600 04/24/02, 19.5000, 19.9844, 19.4844, 19.6250, 1865500 04/25/02, 19.5938, 20.0000, 19.4531, 19.8594, 1924300 04/26/02, 19.7969, 20.0469, 19.6094, 19.7031, 2514700 04/29/02, 19.7188, 19.7188, 19.3438, 19.4063, 2411500 04/30/02, 19.4063, 19.4063, 18.9844, 19.1406, 2481500 05/01/02, 19.1406, 19.2500, 18.5156, 19.1250, 2495000 05/02/02, 19.1563, 19.6250, 19.0938, 19.5469, 1816400 05/03/02, 19.5000, 19.7188, 19.0469, 19.3125, 1233400 05/06/02, 19.1094, 19.5000, 19.0938, 19.1875, 1176900 05/07/02, 19.4063, 19.6563, 19.1563, 19.4844, 1750000 05/08/02, 19.5000, 19.5469, 19.0000, 19.2031, 1515700 05/09/02, 19.0938, 19.5938, 18.7500, 18.8438, 1281200 05/10/02, 18.8438, 19.1719, 18.7500, 18.8125, 1117200 05/13/02, 18.8125, 18.9531, 18.5469, 18.7813, 938100 05/14/02, 19.0156, 19.6563, 19.0000, 19.4531, 2209000 05/15/02, 19.2969, 19.9063, 19.2813, 19.5156, 1610200 05/16/02, 19.5469, 19.7344, 19.2969, 19.3125, 1000600 05/17/02, 19.5000, 19.6406, 19.0469, 19.1563, 1493000 05/20/02, 19.1563, 19.2500, 18.7500, 18.8125, 1165000 05/21/02, 19.3438, 19.4688, 18.7031, 18.7656, 2070400 05/22/02, 18.7031, 18.9063, 18.0781, 18.2500, 2815900 05/23/02, 18.2969, 18.5000, 18.1250, 18.2031, 2776000 05/24/02, 18.1250, 18.4531, 18.1250, 18.1875, 1218800 05/28/02, 18.4375, 18.5313, 18.0938, 18.2344, 1106700 05/29/02, 18.2031, 18.5625, 18.2031, 18.2500, 1240900 05/30/02, 18.0938, 18.2500, 17.5469, 18.0000, 3526700 05/31/02, 18.0625, 18.2969, 18.0469, 18.2813, 1598400 06/03/02, 18.4219, 18.4531, 17.5781, 17.6563, 2742300 06/04/02, 17.5469, 17.6250, 17.1094, 17.3750, 2746800 06/05/02, 17.3750, 18.2031, 17.3750, 18.1875, 1851100 06/06/02, 18.1250, 18.2031, 17.7188, 17.8125, 1871100 06/07/02, 17.8125, 18.0938, 17.7188, 17.9531, 2110400 06/10/02, 18.0469, 18.2656, 17.9844, 18.2031, 925100 06/11/02, 18.4063, 18.7344, 18.0938, 18.1250, 1399400 06/12/02, 18.2031, 18.3438, 18.0000, 18.1719, 1081900 06/13/02, 18.1719, 18.2969, 17.9063, 18.0000, 1134200 06/14/02, 18.0000, 18.5469, 17.5156, 18.0469, 1244900 06/17/02, 18.0938, 18.4063, 17.9531, 18.1563, 1495200 06/18/02, 18.0000, 18.0000, 17.5000, 17.5000, 1843500 06/19/02, 17.5000, 17.8125, 17.4063, 17.4375, 1456100 06/20/02, 17.5938, 17.7031, 17.0156, 17.0625, 1848200 06/21/02, 17.0625, 17.2188, 16.2656, 16.4375, 3498800 06/24/02, 16.4531, 16.5781, 16.0156, 16.2656, 3061400 06/25/02, 16.4063, 16.7344, 15.9219, 16.0625, 1531500 06/26/02, 15.8125, 15.9063, 15.4531, 15.7500, 2570200 06/27/02, 15.9063, 16.5000, 15.8594, 16.4531, 1830100 06/28/02, 16.4531, 17.0000, 16.4063, 16.7969, 2191800 07/01/02, 17.0000, 17.0000, 16.2656, 16.4531, 2538000 07/02/02, 16.2500, 16.2656, 15.4844, 15.5156, 3615700 07/03/02, 15.6250, 15.8281, 15.1875, 15.5625, 2013500 07/05/02, 16.2500, 16.4688, 16.1094, 16.4531, 669500 07/08/02, 16.4531, 16.4531, 15.9063, 16.0000, 985000 07/09/02, 15.9531, 15.9531, 13.6563, 13.7969, 8635800 07/10/02, 13.7969, 14.1563, 13.5625, 13.7031, 3404700 07/11/02, 13.5000, 13.7031, 12.4844, 12.8438, 5359100 07/12/02, 12.8438, 12.8438, 12.5000, 12.7344, 4071700 07/15/02, 12.7500, 13.1563, 12.2969, 13.1563, 3076500 07/16/02, 13.0625, 13.2031, 12.2969, 12.7031, 3563900 07/17/02, 13.0000, 13.6250, 12.6094, 12.9219, 5738800 07/18/02, 13.0156, 13.5469, 12.9219, 13.1563, 3835800 07/19/02, 13.0000, 13.0625, 11.9063, 12.0000, 2591400 07/22/02, 11.6563, 12.0938, 11.1875, 11.5938, 4150200 07/23/02, 11.9063, 12.0625, 11.4375, 11.7969, 2874500 07/24/02, 11.0469, 12.7969, 11.0469, 12.7656, 3401100 07/25/02, 12.7969, 13.1250, 11.9688, 12.5000, 2562300 07/26/02, 12.4063, 12.8750, 12.2969, 12.8594, 2045000 07/29/02, 12.7969, 13.0938, 12.7031, 13.0000, 4359900 07/30/02, 12.5000, 13.3750, 12.4531, 13.1250, 3238300 07/31/02, 13.1563, 13.3125, 12.7031, 12.9844, 2428900 08/01/02, 12.7031, 12.8750, 11.9844, 12.0313, 3839500 08/02/02, 12.0000, 12.0625, 10.8438, 11.0625, 3933200 08/05/02, 10.5938, 11.5938, 10.5938, 11.2969, 3739700 08/06/02, 11.9531, 12.5469, 11.8906, 12.1875, 3694900 08/07/02, 12.5000, 12.8125, 12.4375, 12.7969, 4264600 08/08/02, 12.7969, 13.1250, 12.4531, 13.0938, 4153100 08/09/02, 12.9531, 13.4063, 12.7500, 13.0625, 2100100 08/12/02, 13.0000, 13.3750, 12.7969, 13.1406, 1752900 08/13/02, 13.0469, 13.8438, 13.0469, 13.2656, 1747800 08/14/02, 13.2656, 14.1875, 13.2656, 14.1250, 1912100 08/15/02, 14.1563, 14.7969, 14.1563, 14.5625, 1414600 08/16/02, 14.5625, 14.7031, 14.2500, 14.4063, 1312300 08/19/02, 14.3125, 14.7344, 14.3125, 14.6875, 1172000 08/20/02, 14.6875, 14.6875, 14.0469, 14.1094, 2696400 08/21/02, 14.2031, 14.6094, 14.2031, 14.5938, 2670400 08/22/02, 14.5469, 14.5781, 14.1875, 14.2656, 2031900 08/23/02, 14.0000, 14.0000, 13.6250, 13.6875, 1496800 08/26/02, 13.7813, 13.9531, 13.3750, 13.6563, 1456900 08/27/02, 13.8438, 13.8438, 13.0938, 13.3750, 1392000 08/28/02, 12.9844, 12.9844, 12.5156, 12.6406, 2460200 08/29/02, 12.5938, 12.9844, 12.4531, 12.7969, 1546000 08/30/02, 12.8906, 13.1563, 12.8438, 12.9219, 1056500 09/03/02, 12.8438, 12.8438, 12.2969, 12.4375, 1709500 09/04/02, 12.4531, 13.0000, 12.1875, 12.9688, 2009100 09/05/02, 12.9688, 12.9688, 12.3438, 12.6406, 1625200 09/06/02, 12.7344, 13.2500, 12.7344, 13.2500, 1297000 09/09/02, 13.2031, 13.3750, 12.7031, 13.3281, 1473100 09/10/02, 13.4375, 13.7344, 13.4063, 13.6250, 1712000 09/11/02, 13.6250, 13.6875, 13.3438, 13.4844, 1467700 09/12/02, 13.2031, 13.2344, 13.0000, 13.1563, 2512300 09/13/02, 13.1563, 13.7813, 13.0938, 13.7813, 1870000 09/16/02, 13.6875, 14.0000, 13.6875, 13.9688, 1845200 09/17/02, 14.0625, 14.2031, 13.8125, 14.1250, 2122600 09/18/02, 13.8438, 13.9219, 13.4844, 13.7031, 1519600 09/19/02, 13.7031, 13.8906, 13.3594, 13.5625, 769400 09/20/02, 13.5625, 13.8438, 13.1563, 13.6563, 2005700 09/23/02, 13.7031, 13.7500, 13.1406, 13.3438, 1269400 09/24/02, 13.2344, 13.5156, 12.9375, 13.2656, 1316800 09/25/02, 13.5000, 13.7031, 13.2813, 13.3438, 3405100 09/26/02, 13.5469, 13.9531, 13.5469, 13.7656, 1712400 09/27/02, 13.7500, 13.8438, 13.1563, 13.1563, 969300 09/30/02, 12.5469, 12.8125, 11.9844, 12.3438, 2514800 10/01/02, 12.3438, 13.0156, 12.0469, 13.0000, 2144600