"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 8.2813, 8.4063, 8.1250, 8.2813, 722800 01/04/00, 8.2813, 8.3125, 8.1875, 8.1875, 1370400 01/05/00, 8.2500, 8.3438, 8.2500, 8.2813, 572800 01/06/00, 8.3750, 8.7500, 8.3750, 8.7500, 1130200 01/07/00, 8.8750, 9.0938, 8.8438, 9.0625, 1301200 01/10/00, 9.3438, 9.4063, 9.2813, 9.3750, 1090400 01/11/00, 9.3750, 9.4688, 9.3438, 9.4063, 827600 01/12/00, 9.4063, 9.4063, 9.0625, 9.1563, 1398400 01/13/00, 9.2188, 9.2813, 9.1250, 9.1875, 276000 01/14/00, 9.4063, 9.4063, 9.2813, 9.3125, 418400 01/18/00, 9.0625, 9.2813, 9.0625, 9.2500, 532000 01/19/00, 9.2500, 9.2500, 9.1250, 9.1875, 491200 01/20/00, 9.1250, 9.1875, 9.0000, 9.0313, 507800 01/21/00, 9.0000, 9.0000, 8.7813, 8.9063, 1092600 01/24/00, 9.0000, 9.2500, 8.9375, 9.0625, 1268400 01/25/00, 9.1875, 9.4375, 9.0625, 9.4375, 1113200 01/26/00, 9.7188, 10.0000, 9.6875, 10.0000, 2039400 01/27/00, 10.1250, 10.5000, 9.9688, 10.2500, 1730400 01/28/00, 10.2813, 10.2813, 9.9688, 10.0625, 1291200 01/31/00, 10.0000, 10.4375, 9.9688, 10.3438, 1767400 02/01/00, 10.4688, 10.8438, 10.4375, 10.8125, 1125600 02/02/00, 10.7500, 11.1250, 10.6563, 11.0938, 1485600 02/03/00, 11.0625, 11.1563, 10.7188, 10.9688, 2452600 02/04/00, 10.9688, 11.5313, 10.9375, 11.4688, 1580600 02/07/00, 11.5000, 11.5000, 11.2188, 11.2500, 2996800 02/08/00, 11.2500, 11.2500, 10.6563, 10.8438, 2422600 02/09/00, 10.9688, 11.0938, 10.8750, 10.9063, 1822000 02/10/00, 10.9688, 11.0625, 10.9375, 11.0313, 882200 02/11/00, 11.0000, 11.1563, 11.0000, 11.0313, 502400 02/14/00, 11.0313, 11.1875, 11.0000, 11.0313, 869000 02/15/00, 10.9688, 11.0000, 10.7500, 10.8125, 2277800 02/16/00, 10.7500, 10.7500, 9.9375, 9.9688, 2612400 02/17/00, 9.7813, 10.0625, 9.7813, 9.9688, 990000 02/18/00, 9.9375, 9.9375, 9.8438, 9.9063, 515200 02/22/00, 9.8750, 9.8750, 9.6250, 9.7500, 1051000 02/23/00, 9.6250, 9.6563, 9.2813, 9.2813, 1348000 02/24/00, 9.1563, 9.2188, 8.5000, 8.5625, 2219000 02/25/00, 8.5938, 8.8125, 8.5938, 8.6250, 1271200 02/28/00, 8.6250, 8.7500, 8.6250, 8.6875, 2374000 02/29/00, 8.6250, 8.6563, 8.3750, 8.3750, 2819000 03/01/00, 8.5625, 8.9375, 8.5625, 8.7500, 1055200 03/02/00, 8.8125, 9.0313, 8.8125, 8.9375, 2149000 03/03/00, 9.0313, 9.0625, 8.8125, 8.8750, 833000 03/06/00, 8.9375, 8.9688, 8.7813, 8.7813, 961600 03/07/00, 8.7813, 8.8125, 8.5625, 8.7188, 1044400 03/08/00, 8.8125, 9.6563, 8.8125, 9.5938, 698400 03/09/00, 9.5000, 10.0313, 9.5000, 9.9688, 1660600 03/10/00, 9.8750, 10.0000, 9.8125, 9.9063, 946600 03/13/00, 9.9063, 10.0625, 9.8750, 10.0000, 439600 03/14/00, 9.9375, 10.0625, 9.9375, 9.9375, 443800 03/15/00, 10.0000, 10.1250, 9.9375, 10.0313, 514400 03/16/00, 10.0625, 10.3438, 10.0625, 10.1250, 1081400 03/17/00, 10.1250, 10.2500, 10.1250, 10.1250, 618200 03/20/00, 10.2188, 10.2188, 10.0313, 10.0625, 303000 03/21/00, 10.1563, 10.1563, 9.6250, 9.6563, 1293600 03/22/00, 9.6563, 9.7813, 9.6250, 9.6875, 588200 03/23/00, 9.6250, 9.6563, 9.0313, 9.0313, 680400 03/24/00, 9.0938, 9.2500, 9.0000, 9.0313, 685800 03/27/00, 9.2188, 9.2188, 8.8750, 9.0625, 604400 03/28/00, 9.0625, 9.4063, 9.0625, 9.2500, 910800 03/29/00, 9.2813, 9.4688, 9.2500, 9.2500, 624800 03/30/00, 9.2500, 9.7813, 9.2500, 9.6250, 760000 03/31/00, 9.7500, 10.0313, 9.7500, 10.0000, 670000 04/03/00, 10.1250, 10.7500, 10.0625, 10.7500, 1049200 04/04/00, 10.7500, 11.3125, 10.6250, 11.1563, 2059200 04/05/00, 11.0938, 11.4375, 11.0625, 11.4063, 890400 04/06/00, 11.6875, 11.9063, 11.2500, 11.3438, 1473200 04/07/00, 11.0938, 11.2188, 11.0000, 11.0625, 486600 04/10/00, 10.9375, 11.0625, 10.5000, 10.5938, 1320200 04/11/00, 10.6250, 11.1563, 10.6250, 11.1250, 596200 04/12/00, 11.1250, 11.4375, 11.0938, 11.3750, 601000 04/13/00, 11.3125, 11.4688, 11.1250, 11.4063, 471200 04/14/00, 11.4688, 11.4688, 11.0313, 11.0938, 1551000 04/17/00, 10.9688, 11.6563, 10.9688, 11.6563, 2275400 04/18/00, 11.5000, 12.1250, 11.4688, 12.0625, 1966400 04/19/00, 12.1875, 12.1875, 11.4375, 11.6250, 664600 04/20/00, 11.5313, 11.5938, 11.4063, 11.4375, 537400 04/24/00, 11.3125, 11.3125, 11.0625, 11.1875, 424200 04/25/00, 11.5625, 11.5625, 11.2500, 11.4688, 1006400 04/26/00, 11.4688, 11.4688, 10.7813, 10.9375, 830600 04/27/00, 11.0000, 11.0000, 10.5625, 10.5625, 768400 04/28/00, 10.4688, 10.8750, 10.4688, 10.7813, 1251000 05/01/00, 10.7188, 11.2813, 10.7188, 11.2500, 899800 05/02/00, 11.2813, 11.6875, 11.2813, 11.5313, 1614600 05/03/00, 11.5313, 11.5313, 11.1875, 11.1875, 772000 05/04/00, 11.2813, 11.4688, 11.1563, 11.1875, 1085200 05/05/00, 11.0938, 11.1875, 10.9688, 11.0313, 525600 05/08/00, 11.0000, 11.5313, 11.0000, 11.4375, 397600 05/09/00, 11.5000, 11.9688, 11.5000, 11.7813, 944600 05/10/00, 11.7500, 11.8750, 11.3750, 11.4375, 319000 05/11/00, 11.6875, 11.8125, 11.4375, 11.5938, 736600 05/12/00, 11.6250, 12.3750, 11.6250, 12.3438, 959600 05/15/00, 12.3750, 12.8750, 12.2500, 12.3438, 2379400 05/16/00, 12.2813, 12.3750, 11.6250, 12.2188, 3509200 05/17/00, 12.0000, 12.7813, 11.8438, 12.7188, 2100400 05/18/00, 12.6875, 13.0625, 12.6875, 13.0313, 2315200 05/19/00, 12.7813, 12.8438, 12.4063, 12.8438, 585800 05/22/00, 12.9063, 12.9063, 12.5625, 12.6563, 2430400 05/23/00, 12.6250, 12.6875, 12.5313, 12.6250, 1071000 05/24/00, 12.7500, 13.3750, 12.7500, 13.3125, 2745400 05/25/00, 13.1250, 13.5938, 13.0000, 13.4688, 1897200 05/26/00, 13.4375, 13.5000, 13.3750, 13.4688, 1147600 05/30/00, 13.4688, 13.4688, 13.1250, 13.1875, 970800 05/31/00, 13.1875, 13.2813, 12.9063, 13.0625, 795400 06/01/00, 13.0625, 13.6563, 13.0625, 13.6250, 1091000 06/02/00, 13.6875, 13.6875, 13.4375, 13.5313, 778600 06/05/00, 13.6563, 13.6563, 13.0313, 13.0625, 705400 06/06/00, 13.0625, 13.1250, 12.5313, 12.7813, 673800 06/07/00, 12.8125, 13.2188, 12.7813, 13.0313, 950600 06/08/00, 13.0000, 13.2500, 12.9688, 13.2188, 445600 06/09/00, 13.3125, 13.5625, 13.3125, 13.5313, 806600 06/12/00, 13.5000, 13.7500, 13.5000, 13.5938, 700200 06/13/00, 13.5313, 13.8750, 13.5313, 13.7500, 792200 06/14/00, 13.8125, 14.1875, 13.8125, 14.1250, 2092000 06/15/00, 14.0938, 14.1563, 13.5938, 13.8125, 976000 06/16/00, 13.8125, 13.8438, 13.5000, 13.8438, 753200 06/19/00, 13.8438, 14.0625, 13.8438, 13.9063, 593800 06/20/00, 13.7813, 13.9688, 13.6250, 13.9688, 550400 06/21/00, 13.9688, 13.9688, 13.5313, 13.6875, 426600 06/22/00, 13.5625, 13.5938, 13.4375, 13.4688, 533600 06/23/00, 13.5000, 13.5000, 13.1563, 13.3750, 810800 06/26/00, 13.3750, 13.4688, 12.9375, 13.3750, 748400 06/27/00, 13.3750, 13.5938, 13.2500, 13.5313, 502400 06/28/00, 13.5625, 13.5625, 12.8750, 13.2500, 640000 06/29/00, 13.5313, 14.0938, 13.4063, 14.0938, 992400 06/30/00, 14.0938, 14.6250, 14.0938, 14.5938, 1396000 07/03/00, 14.4688, 14.5625, 14.1875, 14.1875, 148600 07/05/00, 14.2188, 14.5625, 14.2188, 14.4688, 794800 07/06/00, 14.4688, 14.6563, 14.2500, 14.5938, 876400 07/07/00, 14.5625, 15.2500, 14.3750, 14.5000, 2423000 07/10/00, 14.4375, 14.8750, 14.1250, 14.7813, 1088600 07/11/00, 14.4688, 14.4688, 14.1875, 14.1875, 1110000 07/12/00, 14.1250, 14.4688, 13.9375, 14.4375, 621200 07/13/00, 15.1250, 15.6250, 14.5625, 14.9688, 2589200 07/14/00, 14.9688, 15.0313, 14.6563, 14.6875, 854800 07/17/00, 14.6563, 14.6563, 14.3125, 14.4375, 1052000 07/18/00, 14.5625, 14.7188, 14.5625, 14.5938, 1148000 07/19/00, 14.5625, 14.6250, 14.0313, 14.5625, 992000 07/20/00, 14.6250, 14.9063, 14.6250, 14.8438, 1663200 07/21/00, 14.9375, 15.1875, 14.9375, 14.9688, 1016000 07/24/00, 14.8750, 14.9063, 14.2500, 14.5000, 630600 07/25/00, 14.5000, 14.8125, 14.3750, 14.4063, 571000 07/26/00, 14.5000, 14.7813, 14.5000, 14.7813, 787600 07/27/00, 14.7500, 15.0000, 14.7500, 14.9688, 646200 07/28/00, 14.9688, 15.0000, 14.8125, 14.9063, 592800 07/31/00, 15.0000, 15.2813, 15.0000, 15.2813, 1353600 08/01/00, 15.2188, 15.3750, 15.2188, 15.2813, 876400 08/02/00, 15.2500, 15.7500, 15.0938, 15.7500, 1848600 08/03/00, 15.8438, 15.9063, 15.5313, 15.6250, 786800 08/04/00, 15.6563, 15.6563, 15.3125, 15.4688, 396000 08/07/00, 15.4063, 15.5625, 15.4063, 15.5313, 415200 08/08/00, 15.6563, 15.8438, 15.2500, 15.3438, 580600 08/09/00, 15.3125, 16.0313, 15.3125, 16.0313, 1003600 08/10/00, 16.0000, 16.7500, 16.0000, 16.5313, 1498400 08/11/00, 16.5313, 16.8438, 16.4375, 16.5938, 873400 08/14/00, 16.5000, 16.6875, 16.3750, 16.4375, 399400 08/15/00, 16.4375, 16.5000, 16.0313, 16.0313, 428600 08/16/00, 13.7500, 14.2813, 13.5000, 14.2500, 5790200 08/17/00, 14.2500, 15.2500, 14.2500, 15.1563, 1784600 08/18/00, 15.2188, 15.5313, 15.0625, 15.2813, 919400 08/21/00, 15.2813, 15.6563, 15.2813, 15.6250, 618600 08/22/00, 15.4688, 15.9375, 15.4688, 15.7813, 859400 08/23/00, 15.7813, 15.9688, 15.7813, 15.9375, 1134600 08/24/00, 15.8750, 16.4688, 15.8750, 16.4688, 1145200 08/25/00, 16.3438, 16.5000, 16.0938, 16.5000, 929400 08/28/00, 16.5000, 16.5938, 16.1875, 16.4063, 531600 08/29/00, 16.3125, 16.3438, 15.5625, 16.2500, 830800 08/30/00, 16.1250, 16.1250, 15.7813, 15.8750, 1063400 08/31/00, 15.8750, 16.0000, 15.7813, 15.8750, 979000 09/01/00, 15.9375, 15.9688, 15.6875, 15.7188, 363800 09/05/00, 15.6563, 15.7500, 15.3125, 15.4063, 1863600 09/06/00, 14.5000, 14.7500, 13.6250, 14.5938, 2604600 09/07/00, 14.6250, 14.9688, 14.6250, 14.8438, 605200 09/08/00, 14.9688, 15.2188, 14.3750, 14.5000, 1150600 09/11/00, 14.4375, 14.4688, 12.9375, 14.4063, 800800 09/12/00, 14.2813, 14.2813, 13.9375, 14.2188, 647600 09/13/00, 14.2188, 14.5313, 14.2188, 14.4688, 573600 09/14/00, 14.3438, 14.6250, 14.1875, 14.4063, 592600 09/15/00, 14.3750, 14.4063, 14.0938, 14.2188, 944600 09/18/00, 14.1875, 14.5313, 14.1875, 14.2188, 823600 09/19/00, 14.1250, 14.4375, 14.1250, 14.3438, 389000 09/20/00, 14.7500, 14.7500, 14.1250, 14.1563, 359200 09/21/00, 14.1250, 14.5313, 14.0313, 14.5313, 673400 09/22/00, 14.5625, 15.0000, 14.5625, 14.9063, 314600 09/25/00, 14.9063, 15.1875, 14.8750, 15.0938, 512200 09/26/00, 15.0938, 15.5000, 15.0938, 15.4688, 476000 09/27/00, 15.4688, 15.5000, 15.4063, 15.4375, 524000 09/28/00, 15.4375, 15.5000, 14.9063, 14.9063, 989400 09/29/00, 14.9375, 15.0313, 13.8750, 15.0313, 1422800 10/02/00, 15.0313, 15.3750, 14.5938, 15.3438, 470600 10/03/00, 15.3438, 15.4688, 15.3438, 15.4063, 1083000 10/04/00, 15.4063, 15.4375, 14.8438, 14.8438, 241000 10/05/00, 14.8750, 15.2500, 14.7500, 15.1563, 381200 10/06/00, 15.1875, 15.4688, 15.1875, 15.3438, 503000 10/09/00, 15.2813, 15.8750, 15.2813, 15.7500, 704200 10/10/00, 15.7813, 16.3750, 15.7813, 16.1875, 2406400 10/11/00, 16.1250, 16.2500, 15.8750, 15.9063, 383200 10/12/00, 15.9375, 16.1250, 15.4063, 15.4375, 867600 10/13/00, 15.5000, 15.8750, 15.5000, 15.7500, 346800 10/16/00, 15.6875, 15.9375, 15.6250, 15.7500, 957600 10/17/00, 15.7813, 16.0625, 15.5938, 16.0625, 605800 10/18/00, 16.0625, 16.4688, 15.7500, 16.4688, 411200 10/19/00, 16.4688, 16.8750, 16.2188, 16.8750, 742000 10/20/00, 16.8750, 17.0313, 16.7500, 16.9375, 1138000 10/23/00, 16.8438, 17.1875, 16.4375, 16.8750, 1301000 10/24/00, 16.8125, 16.9688, 16.6250, 16.9688, 310000 10/25/00, 16.9688, 17.5938, 16.9688, 17.5938, 678000 10/26/00, 17.5000, 18.0000, 17.0000, 17.2188, 704800 10/27/00, 17.2500, 17.3438, 17.2188, 17.2813, 880000 10/30/00, 17.2813, 17.5938, 17.2813, 17.4063, 491800 10/31/00, 17.3750, 17.3750, 16.8125, 17.3125, 1276000 11/01/00, 17.2188, 17.2188, 16.9688, 17.1875, 609600 11/02/00, 17.1875, 17.5313, 17.1563, 17.4688, 1182200 11/03/00, 17.5000, 17.8438, 17.5000, 17.8438, 527400 11/06/00, 17.9375, 17.9688, 17.8125, 17.8750, 1019600 11/07/00, 17.9375, 18.0938, 17.9063, 17.9375, 632000 11/08/00, 18.0000, 18.0000, 17.6875, 17.9375, 695000 11/09/00, 17.9375, 18.6250, 17.8750, 18.6250, 1686000 11/10/00, 18.5938, 18.6250, 18.3125, 18.4688, 637000 11/13/00, 18.1875, 18.1875, 17.5938, 18.0625, 789000 11/14/00, 18.0000, 18.6875, 18.0000, 18.6875, 1091600 11/15/00, 18.5625, 19.2813, 18.4063, 19.1250, 2946800 11/16/00, 18.9688, 19.0313, 18.6250, 18.6563, 1014000 11/17/00, 18.6563, 18.6563, 18.0000, 18.0625, 774600 11/20/00, 18.0625, 18.1250, 17.4688, 18.0938, 817600 11/21/00, 18.0313, 19.8750, 18.0313, 19.2188, 3394600 11/22/00, 19.1250, 19.1563, 18.4375, 18.9063, 1100200 11/24/00, 18.9063, 19.0000, 18.9063, 18.9688, 288000 11/27/00, 18.7188, 18.7813, 18.3438, 18.7813, 1702000 11/28/00, 18.7188, 18.8750, 18.3438, 18.7813, 1880400 11/29/00, 18.7188, 19.2188, 18.6563, 19.1875, 1217800 11/30/00, 19.1875, 19.5625, 18.7500, 19.5313, 1828800 12/01/00, 19.5313, 19.8125, 19.0313, 19.2188, 1080200 12/04/00, 19.2813, 20.0313, 19.2500, 19.9688, 2199200 12/05/00, 20.0000, 20.0000, 19.6563, 19.8750, 871800 12/06/00, 19.7813, 20.2500, 19.7188, 20.2500, 1176000 12/07/00, 20.0938, 20.2500, 19.3750, 19.5938, 777200 12/08/00, 19.3750, 20.1875, 17.9375, 19.9375, 3636200 12/11/00, 19.8125, 20.3438, 19.6563, 19.9688, 745400 12/12/00, 19.8125, 20.6250, 19.6563, 20.5000, 777000 12/13/00, 20.4688, 20.7813, 20.3125, 20.6563, 817800 12/14/00, 20.5938, 20.7813, 20.3125, 20.6250, 699000 12/15/00, 20.5625, 21.2500, 20.2813, 21.1250, 1516400 12/18/00, 21.1250, 21.1563, 20.6250, 20.7813, 1396800 12/19/00, 20.7500, 20.7500, 20.3438, 20.3750, 1251400 12/20/00, 20.1875, 20.1875, 19.2813, 19.7500, 1359800 12/21/00, 19.8438, 19.8438, 18.5000, 18.6563, 1706800 12/22/00, 18.7813, 19.5000, 18.6250, 19.0000, 878000 12/26/00, 18.9063, 18.9688, 18.7188, 18.8750, 1472800 12/27/00, 18.9375, 19.5000, 18.9063, 19.1563, 1189400 12/28/00, 19.1875, 19.3750, 18.9375, 19.3438, 675600 12/29/00, 19.4375, 19.9688, 19.4375, 19.9063, 1177400 01/02/01, 19.9063, 19.9063, 19.3125, 19.7500, 870000 01/03/01, 19.6250, 19.6250, 17.9688, 18.0000, 705800 01/04/01, 18.0313, 18.0313, 17.0938, 17.5625, 1277600 01/05/01, 17.6250, 18.0000, 17.5313, 17.8125, 1176600 01/08/01, 17.9375, 18.5625, 17.9063, 18.5625, 789600 01/09/01, 18.4375, 18.6563, 18.1250, 18.4063, 451600 01/10/01, 18.3438, 18.8750, 18.0938, 18.7813, 607400 01/11/01, 18.6563, 18.6875, 17.1563, 17.7500, 1682400 01/12/01, 17.6875, 17.7188, 15.8125, 17.1875, 2237000 01/16/01, 17.1875, 17.1875, 16.3438, 17.1875, 2541000 01/17/01, 17.0000, 17.2813, 16.9063, 17.0313, 1071200 01/18/01, 16.8750, 17.1875, 16.7500, 16.7813, 1780400 01/19/01, 16.8125, 17.3125, 16.8125, 17.2500, 885000 01/22/01, 17.2188, 17.5000, 16.8750, 17.4375, 604400 01/23/01, 17.4688, 18.6563, 17.4688, 18.2500, 1960600 01/24/01, 18.2813, 19.0313, 18.2813, 18.6875, 1155200 01/25/01, 18.6250, 18.9063, 18.5000, 18.8125, 367400 01/26/01, 18.6250, 19.1250, 18.6250, 19.0000, 233600 01/29/01, 19.0313, 19.0938, 18.4063, 18.5000, 759800 01/30/01, 18.5938, 19.3438, 18.5938, 19.2500, 1142200 01/31/01, 19.2500, 19.5313, 18.9375, 19.5000, 1118000 02/01/01, 19.5625, 19.7500, 19.0938, 19.5000, 1498400 02/02/01, 19.6250, 20.1563, 19.5000, 19.8438, 1537800 02/05/01, 19.8125, 20.3750, 19.8125, 20.1250, 1637400 02/06/01, 20.1563, 20.1875, 20.0000, 20.0625, 1395400 02/07/01, 19.9063, 20.1250, 19.6875, 19.7188, 1108600 02/08/01, 19.9063, 20.1250, 19.9063, 20.0000, 914400 02/09/01, 20.0000, 20.0000, 19.5000, 19.5938, 1258000 02/12/01, 19.5938, 19.9688, 19.5625, 19.9063, 351800 02/13/01, 20.0313, 20.2500, 19.6875, 20.0625, 658800 02/14/01, 20.0938, 20.5625, 20.0938, 20.5000, 1010000 02/15/01, 20.7500, 21.5313, 20.7500, 21.2500, 1335000 02/16/01, 20.9688, 21.0313, 20.9063, 20.9375, 967400 02/20/01, 20.9375, 21.0938, 20.9375, 20.9688, 772200 02/21/01, 20.9688, 21.0000, 20.7813, 20.8125, 503600 02/22/01, 20.7500, 20.7500, 20.3125, 20.3750, 924400 02/23/01, 20.3750, 20.7813, 20.1250, 20.6875, 1178400 02/26/01, 20.8125, 21.1563, 20.8125, 20.9063, 842800 02/27/01, 20.8125, 20.8750, 20.5938, 20.5938, 686000 02/28/01, 20.6875, 20.6875, 19.9063, 20.1875, 1315400 03/01/01, 20.2813, 20.6250, 20.2500, 20.3750, 551400 03/02/01, 20.3750, 20.4063, 19.8125, 19.8438, 754800 03/05/01, 19.6250, 19.6250, 19.3125, 19.3438, 1271600 03/06/01, 19.1563, 19.1875, 18.9375, 19.0000, 1466000 03/07/01, 19.0000, 19.0938, 18.9063, 18.9063, 659000 03/08/01, 18.9063, 19.4375, 18.9063, 19.3125, 701000 03/09/01, 19.2813, 20.5000, 19.2500, 20.3125, 931400 03/12/01, 20.3438, 20.6875, 20.0000, 20.0000, 995200 03/13/01, 19.9688, 20.0000, 19.4688, 19.9375, 699800 03/14/01, 19.8438, 19.8438, 19.2813, 19.4375, 551600 03/15/01, 19.5625, 19.5625, 19.3125, 19.3125, 702200 03/16/01, 19.3438, 19.3750, 19.3125, 19.3125, 340400 03/19/01, 19.4375, 19.5625, 19.3438, 19.4375, 530000 03/20/01, 19.5625, 20.0625, 19.5313, 19.9375, 941800 03/21/01, 20.1563, 20.1563, 19.5938, 19.7813, 916200 03/22/01, 19.6563, 19.6875, 19.0938, 19.2813, 514600 03/23/01, 19.2500, 19.2500, 18.7500, 19.0625, 728800 03/26/01, 19.1563, 20.0625, 19.1250, 19.4688, 581800 03/27/01, 19.6875, 19.6875, 19.5313, 19.5625, 804000 03/28/01, 19.5625, 19.5625, 19.3750, 19.4375, 795600 03/29/01, 18.7500, 19.1875, 18.6250, 18.9063, 2622600 03/30/01, 19.0000, 19.0313, 18.8750, 19.0000, 1048400 04/02/01, 18.9063, 19.0313, 18.7500, 18.8125, 684200 04/03/01, 18.7500, 18.7500, 18.3438, 18.3438, 756200 04/04/01, 18.4063, 18.6563, 18.2813, 18.3750, 578400 04/05/01, 18.5000, 18.5625, 18.3438, 18.5000, 501200 04/06/01, 18.4375, 18.5000, 18.0938, 18.1563, 1056600 04/09/01, 18.2500, 18.5000, 18.2500, 18.4688, 1197200 04/10/01, 18.4375, 18.4375, 17.7500, 17.9375, 1706800 04/11/01, 18.5938, 18.5938, 18.3125, 18.4688, 1800400 04/12/01, 18.4688, 18.7188, 18.4688, 18.5938, 502600 04/16/01, 18.6250, 19.2188, 18.6250, 18.9688, 1264800 04/17/01, 19.0313, 19.5000, 19.0000, 19.2500, 884600 04/18/01, 19.2969, 19.4688, 18.4219, 18.6250, 1327600 04/19/01, 18.6250, 18.7813, 18.3281, 18.7656, 896000 04/20/01, 18.8906, 19.4375, 18.8906, 19.2969, 1072200 04/23/01, 19.5000, 19.5781, 19.4219, 19.4688, 574000 04/24/01, 19.4219, 19.4688, 19.2031, 19.3906, 827800 04/25/01, 19.2969, 20.0000, 19.2500, 19.8438, 611600 04/30/01, 19.9844, 20.2500, 19.9531, 20.0156, 1053000 05/01/01, 20.0000, 20.4844, 19.9531, 20.4375, 756400 05/02/01, 20.4375, 20.7813, 20.1563, 20.5781, 1378800 05/03/01, 20.5781, 20.5781, 20.0000, 20.0938, 841200 05/04/01, 20.0625, 20.5625, 20.0625, 20.4219, 644400 05/07/01, 20.4688, 20.9219, 20.4688, 20.9219, 801400 05/08/01, 22.2500, 22.5000, 21.9219, 22.0000, 11761800 05/09/01, 22.0000, 22.2031, 21.8750, 22.0000, 4442400 05/10/01, 22.0000, 22.0938, 21.9375, 21.9688, 4323000 05/11/01, 22.0000, 22.1563, 21.5000, 22.1563, 31339800 05/14/01, 22.0625, 22.2344, 21.9531, 22.0313, 6130400 05/15/01, 22.0469, 22.2031, 22.0469, 22.1719, 3481200 05/16/01, 22.0469, 22.3594, 21.9063, 22.3281, 4406000 05/17/01, 22.3125, 22.4375, 22.1719, 22.3438, 3588800 05/18/01, 22.3438, 22.6719, 22.3125, 22.5156, 1869000 05/21/01, 22.5000, 22.5313, 22.3438, 22.5313, 3051800 05/22/01, 22.5313, 22.5469, 22.3125, 22.3594, 1452200 05/23/01, 22.3281, 22.5156, 22.2656, 22.3438, 1237000 05/24/01, 22.2188, 22.4531, 22.2031, 22.4531, 1000600 05/25/01, 22.4531, 22.4531, 22.2813, 22.3438, 839800 05/29/01, 22.3594, 22.3594, 22.0000, 22.0469, 2526800 05/30/01, 22.0469, 22.0469, 21.7969, 21.8750, 1828600 05/31/01, 21.8750, 21.8750, 21.6563, 21.7813, 1622200 06/01/01, 21.8906, 22.0000, 21.8594, 21.9688, 1266400 06/04/01, 21.9531, 22.5313, 21.9219, 22.1719, 1703000 06/05/01, 22.2969, 22.2969, 22.1094, 22.1094, 1301800 06/06/01, 21.6563, 21.7656, 21.5000, 21.6250, 1792400 06/07/01, 21.6250, 21.7813, 21.5469, 21.7188, 906400 06/08/01, 21.7188, 21.7188, 21.5313, 21.6250, 758000 06/11/01, 21.6563, 21.7344, 21.5625, 21.6094, 1278200 06/12/01, 21.5781, 21.5938, 21.4844, 21.5156, 1450200 06/13/01, 21.3594, 21.3594, 20.5469, 20.7500, 2899000 06/14/01, 20.7500, 20.8750, 20.2500, 20.4844, 1584800 06/15/01, 21.0000, 21.0000, 20.6250, 20.7344, 1775800 06/18/01, 20.5000, 20.5000, 20.1875, 20.2031, 2233800 06/19/01, 20.2031, 20.2813, 19.8750, 19.9844, 923200 06/20/01, 19.9844, 20.6250, 19.9219, 20.5625, 1033200 06/21/01, 20.5625, 21.1719, 20.3594, 21.1563, 1090600 06/22/01, 21.1094, 21.1094, 20.6719, 20.7031, 894400 06/25/01, 20.7500, 20.7500, 20.3750, 20.4063, 3250200 06/26/01, 20.3438, 20.3438, 19.5313, 19.6875, 2609400 06/27/01, 19.5000, 20.4219, 19.4844, 20.1094, 2952200 06/28/01, 20.1094, 20.3750, 19.9531, 20.2344, 1194000 06/29/01, 19.9531, 20.1563, 19.9219, 20.0469, 1654200 07/02/01, 20.0469, 20.5000, 20.0313, 20.5000, 1066400 07/03/01, 20.4844, 20.5000, 20.4063, 20.4219, 630200 07/05/01, 20.4219, 20.4219, 19.9688, 20.1094, 785400 07/06/01, 20.1563, 20.1563, 19.8906, 19.9063, 511600 07/09/01, 19.8281, 20.4063, 19.8281, 20.2969, 1552600 07/10/01, 20.5781, 21.1250, 20.5625, 21.0156, 1712600 07/11/01, 21.3594, 22.2344, 21.3594, 21.7656, 2941800 07/12/01, 21.6563, 21.6563, 21.0469, 21.0938, 1304000 07/13/01, 21.3750, 22.4375, 21.3750, 22.0156, 1817600 07/16/01, 21.9844, 22.1094, 21.7031, 21.9688, 371800 07/17/01, 21.4375, 21.7500, 20.9531, 21.1563, 1495800 07/18/01, 21.1563, 21.6406, 21.1250, 21.6406, 823800 07/19/01, 21.6719, 21.9531, 21.3281, 21.4531, 897200 07/20/01, 21.4063, 21.5000, 20.7188, 21.0469, 1531400 07/23/01, 21.1719, 21.2031, 20.8906, 20.9063, 627600 07/24/01, 20.9063, 21.0469, 20.5625, 20.6094, 335800 07/25/01, 20.4688, 21.0313, 20.2969, 21.0156, 975400 07/26/01, 21.0000, 21.5156, 20.9219, 21.4844, 1055000 07/27/01, 21.4063, 21.8594, 21.1563, 21.4219, 672600 07/30/01, 21.4219, 22.0000, 21.3281, 21.7031, 1167000 07/31/01, 21.6563, 22.2031, 21.4063, 21.7969, 1189400 08/01/01, 21.7344, 22.1094, 21.5781, 21.7188, 2306000 08/02/01, 21.5000, 21.5000, 20.1094, 20.7031, 4693200 08/03/01, 20.6563, 21.0313, 20.5781, 20.9375, 814000 08/06/01, 20.9531, 20.9688, 20.4688, 20.7500, 531800 08/07/01, 20.6719, 20.6719, 20.3281, 20.5781, 1039400 08/08/01, 20.5000, 20.5625, 20.2500, 20.5469, 1300600 08/09/01, 20.4531, 21.0156, 20.2031, 20.9688, 974600 08/10/01, 20.9063, 21.0000, 20.6719, 20.8594, 519600 08/13/01, 21.0000, 21.1875, 20.8438, 21.0156, 1103600 08/14/01, 21.1250, 21.1563, 20.5469, 20.7500, 598800 08/15/01, 20.8750, 21.0000, 20.3594, 20.9375, 869000 08/16/01, 20.8281, 21.1563, 20.8281, 21.1250, 473000 08/17/01, 21.0313, 21.5000, 21.0313, 21.4063, 703800 08/20/01, 21.3750, 21.7500, 21.0156, 21.6250, 775800 08/21/01, 21.7500, 22.5156, 21.7500, 22.4219, 2358800 08/22/01, 22.4375, 22.4375, 21.8750, 22.2344, 2114000 08/23/01, 22.3281, 22.3750, 22.1094, 22.1250, 695400 08/24/01, 22.1563, 22.5469, 22.0000, 22.4375, 1285600 08/27/01, 22.4219, 22.5469, 22.0625, 22.0781, 432600 08/28/01, 22.0781, 22.0781, 21.7500, 21.9219, 770400 08/29/01, 21.9063, 22.0625, 21.4844, 21.6563, 808000 08/30/01, 21.5313, 22.1719, 21.5313, 21.8438, 492400 08/31/01, 21.8438, 22.2500, 21.7813, 22.0781, 598400 09/04/01, 22.1563, 22.6719, 22.1250, 22.6094, 765200 09/05/01, 22.5938, 22.8594, 22.3906, 22.8594, 2451200 09/06/01, 22.8594, 22.8594, 22.1250, 22.3125, 698600 09/07/01, 22.2031, 22.5313, 22.1406, 22.2969, 583400 09/10/01, 22.3750, 22.9531, 22.2813, 22.6094, 1055400 09/17/01, 22.7031, 22.7031, 21.6094, 21.9063, 815600 09/18/01, 21.8750, 22.3594, 21.8750, 22.1250, 664800 09/19/01, 22.1094, 22.7500, 22.1094, 22.6250, 2361800 09/20/01, 22.5469, 22.6875, 22.2344, 22.5313, 1996200 09/21/01, 21.7500, 22.5156, 21.7500, 22.4531, 1849600 09/24/01, 22.4531, 22.4844, 21.9844, 21.9844, 1760000 09/25/01, 20.7500, 21.8281, 20.7500, 21.6250, 2635200 09/26/01, 21.7344, 22.5000, 21.7344, 22.5000, 1408000 09/27/01, 22.5313, 22.7969, 22.5313, 22.7344, 1473600 09/28/01, 22.8750, 23.0625, 22.8750, 23.0313, 1298200 10/01/01, 23.0156, 23.1563, 22.8750, 23.0156, 1740600 10/02/01, 23.0000, 24.3125, 23.0000, 24.0000, 4373200 10/03/01, 24.0000, 24.0469, 23.8750, 24.0000, 1588400 10/04/01, 23.9531, 24.1094, 23.7500, 23.8438, 2144000 10/05/01, 23.8438, 23.8438, 23.3906, 23.6094, 1681400 10/08/01, 23.4219, 23.9531, 23.3750, 23.9063, 975400 10/09/01, 23.9063, 24.3750, 23.6094, 24.0000, 2881000 10/10/01, 24.0313, 25.0000, 24.0156, 24.7344, 3070600 10/11/01, 24.7656, 24.9531, 23.9531, 24.0000, 1511600 10/12/01, 23.6563, 23.8906, 22.9844, 23.3750, 2248800 10/15/01, 23.2969, 23.2969, 22.7031, 22.8281, 2314200 10/16/01, 23.0469, 23.3281, 23.0313, 23.2969, 1378800 10/17/01, 23.6094, 23.6563, 23.4375, 23.5625, 1035400 10/18/01, 23.5469, 24.1094, 23.5469, 23.9844, 1248600 10/19/01, 23.9531, 24.3594, 23.7500, 24.1563, 943200 10/22/01, 24.1250, 24.2500, 24.0000, 24.1719, 862400 10/23/01, 24.2813, 24.2969, 23.6563, 23.7344, 2406200 10/24/01, 23.7813, 24.2500, 23.7031, 24.0469, 1250200 10/25/01, 24.0469, 24.1563, 23.7344, 24.0625, 558400 10/26/01, 24.1094, 24.1094, 23.7969, 23.9375, 550400 10/29/01, 23.8594, 23.8594, 23.4531, 23.5938, 1179400 10/30/01, 23.5781, 23.6563, 23.1250, 23.2656, 906000 10/31/01, 23.1719, 23.3281, 23.0938, 23.2500, 872800 11/01/01, 46.0000, 47.0000, 45.8594, 46.8906, 470600 11/02/01, 47.0938, 47.6250, 47.0469, 47.4063, 292000 11/05/01, 47.4063, 47.7969, 46.9531, 47.5938, 679400 11/06/01, 47.6563, 48.5469, 47.6563, 48.1094, 1558900 11/07/01, 48.1094, 48.2500, 47.2031, 47.4219, 267500 11/08/01, 47.5000, 47.5313, 46.3438, 46.7031, 467700 11/09/01, 46.7500, 46.7969, 46.0000, 46.4844, 376800 11/12/01, 45.9063, 47.1563, 45.9063, 46.9375, 269400 11/13/01, 47.0469, 47.3438, 45.5000, 47.0781, 682400 11/14/01, 47.2031, 47.7969, 46.8750, 47.1719, 503600 11/15/01, 47.1719, 47.2031, 45.4531, 45.7188, 594400 11/16/01, 45.9531, 46.6094, 45.9063, 46.2656, 375500 11/19/01, 46.2500, 46.5000, 45.5469, 45.8125, 688400 11/20/01, 45.8125, 45.8125, 45.4063, 45.6563, 517100 11/21/01, 45.5938, 45.9219, 45.1563, 45.2344, 430700 11/23/01, 45.3281, 45.5938, 45.2969, 45.2969, 115400 11/26/01, 45.2969, 45.4531, 44.7969, 44.8438, 594100 11/27/01, 44.9063, 45.0781, 44.2031, 44.6406, 451100 11/28/01, 22.3281, 22.4688, 21.9531, 22.0000, 1264400 11/29/01, 22.1250, 22.3281, 22.1094, 22.2813, 724600 11/30/01, 22.1719, 22.2813, 22.0781, 22.2344, 748800 12/03/01, 22.1094, 22.4531, 22.0313, 22.3438, 861200 12/04/01, 22.5000, 22.7813, 22.5000, 22.5625, 1051800 12/05/01, 24.0000, 24.0781, 23.4063, 23.5000, 1852400 12/06/01, 23.5000, 23.5469, 23.0156, 23.0156, 829500 12/07/01, 23.0000, 23.3438, 22.6094, 23.0156, 1558800 12/10/01, 23.0469, 23.4219, 22.5469, 22.5938, 667900 12/11/01, 22.7500, 23.0000, 22.4063, 22.8438, 659000 12/12/01, 22.9531, 24.0000, 22.9063, 23.2031, 1106600 12/13/01, 23.2031, 23.7188, 23.0313, 23.1250, 952200 12/14/01, 23.0625, 23.7188, 23.0625, 23.4063, 741300 12/17/01, 23.5469, 23.6250, 23.0156, 23.0469, 584800 12/18/01, 23.5000, 23.7031, 23.1875, 23.4375, 683000 12/19/01, 23.6875, 23.9063, 23.6719, 23.7813, 845900 12/20/01, 23.5469, 23.7656, 23.4063, 23.5469, 981100 12/21/01, 23.6563, 23.9531, 23.2969, 23.4531, 1292300 12/24/01, 23.6875, 23.8750, 23.6563, 23.6563, 266900 12/26/01, 23.7344, 23.9375, 23.5938, 23.5938, 280600 12/27/01, 23.7031, 24.0000, 23.6875, 23.8438, 701000 12/28/01, 24.0469, 24.0938, 23.6250, 23.7969, 440100 12/31/01, 23.9063, 24.0000, 23.5000, 23.5000, 502500 01/02/02, 23.5938, 24.0625, 23.0938, 24.0000, 699300 01/03/02, 24.0000, 24.0000, 23.0000, 23.0000, 840100 01/04/02, 23.0625, 23.2969, 22.4219, 22.5000, 806200 01/07/02, 22.7500, 22.9844, 22.4531, 22.5625, 885300 01/08/02, 22.5000, 22.5469, 22.0938, 22.1563, 947300 01/09/02, 22.2031, 22.2500, 21.6563, 21.7031, 2675000 01/10/02, 22.1563, 22.4063, 22.0000, 22.3594, 1262300 01/11/02, 22.5000, 22.6250, 22.3750, 22.3750, 593400 01/14/02, 22.6250, 23.4063, 22.5938, 23.1719, 1439100 01/15/02, 23.1563, 23.6250, 23.0469, 23.1563, 1512300 01/16/02, 23.2500, 23.4531, 21.7500, 21.7500, 590600 01/17/02, 23.2813, 23.6563, 23.0938, 23.3750, 603700 01/18/02, 23.2500, 23.4531, 23.0156, 23.1094, 701700 01/22/02, 23.3438, 23.7188, 23.3125, 23.4531, 585900 01/23/02, 23.5938, 23.6406, 23.2969, 23.3750, 866900 01/24/02, 23.7969, 23.7969, 22.4844, 22.7031, 2859300 01/25/02, 22.7500, 23.0938, 22.5938, 22.9844, 1540300 01/28/02, 23.0469, 23.1250, 22.9063, 22.9063, 931100 01/29/02, 23.0000, 23.0938, 22.3438, 22.4063, 1069000 01/30/02, 22.6563, 23.0938, 22.6563, 22.9219, 1048700 01/31/02, 22.8750, 23.1719, 22.8594, 23.0469, 514700 02/01/02, 23.0469, 23.4063, 22.8438, 23.2031, 461700 02/04/02, 23.0469, 23.4063, 23.0000, 23.0938, 384700 02/05/02, 23.2500, 23.6563, 23.2500, 23.5000, 753100 02/06/02, 23.2031, 23.3125, 22.7656, 23.2031, 745700 02/07/02, 23.0000, 23.3438, 22.7969, 22.9844, 402000 02/08/02, 22.8438, 22.9219, 22.5000, 22.6563, 440700 02/11/02, 22.7969, 23.5000, 22.7500, 23.4688, 474800 02/12/02, 23.3906, 23.7500, 23.3906, 23.7344, 442100 02/13/02, 23.7031, 24.0469, 23.4063, 23.4844, 731700 02/14/02, 23.5938, 24.0156, 23.5469, 24.0000, 546700 02/15/02, 24.0000, 24.2969, 23.9844, 24.0156, 313600 02/19/02, 24.0000, 24.3438, 23.9531, 24.2500, 510100 02/20/02, 24.2500, 24.5313, 24.0625, 24.3594, 949200 02/21/02, 24.5938, 24.9375, 24.0625, 24.1875, 726900 02/22/02, 24.0625, 24.7969, 24.0625, 24.5156, 735200 02/25/02, 24.5938, 24.9688, 24.4375, 24.8438, 1864400 02/26/02, 24.8594, 24.9063, 24.1406, 24.2031, 564400 02/27/02, 24.2969, 24.5781, 24.0000, 24.4531, 806800 02/28/02, 24.5938, 24.9844, 24.4531, 24.8438, 932500 03/01/02, 24.8281, 25.3750, 24.6719, 25.3125, 1111600 03/04/02, 25.7969, 25.9063, 25.4375, 25.5625, 2250300 03/05/02, 25.5938, 26.0000, 25.0000, 25.1250, 710900 03/06/02, 25.0000, 25.4531, 24.9531, 25.2500, 1146900 03/07/02, 25.1250, 25.1250, 23.8125, 24.1250, 2010400 03/08/02, 24.1250, 24.3906, 24.0625, 24.1250, 1073700 03/11/02, 24.2031, 24.2031, 23.8125, 23.9063, 1161700 03/12/02, 23.4531, 23.7969, 23.4531, 23.6563, 858200 03/13/02, 23.5781, 24.0000, 23.5625, 23.8750, 704700 03/14/02, 23.7813, 25.2500, 23.7656, 25.2500, 1687600 03/15/02, 26.2031, 26.2031, 25.1406, 25.2813, 1948800 03/18/02, 25.4531, 25.5469, 24.5625, 25.0156, 639700 03/19/02, 24.8438, 25.0156, 24.5938, 24.7500, 1165200 03/20/02, 24.6875, 24.9063, 24.5781, 24.7188, 623500 03/21/02, 24.6563, 25.4688, 24.6563, 25.4375, 1202800 03/22/02, 25.4375, 26.2344, 25.4375, 26.0156, 817700 03/25/02, 26.0938, 26.3438, 25.8438, 26.1563, 894300 03/26/02, 26.2344, 26.7656, 26.2031, 26.2813, 700000 03/27/02, 26.4531, 26.5313, 25.8750, 26.0469, 429600 03/28/02, 26.0469, 26.3438, 25.7031, 25.8750, 525200 04/01/02, 25.2344, 25.8125, 24.8750, 25.7969, 1718400 04/02/02, 25.7656, 25.9531, 25.2500, 25.5000, 1092100 04/03/02, 25.5000, 25.5000, 24.8125, 25.1563, 1089900 04/04/02, 25.0000, 25.7500, 24.9531, 25.5313, 1265200 04/05/02, 25.5000, 25.8125, 25.4844, 25.5938, 670300 04/08/02, 25.6563, 26.1406, 25.6250, 26.0469, 680900 04/09/02, 26.0000, 26.6406, 25.9063, 26.5938, 925000 04/10/02, 26.2500, 27.1875, 26.0938, 27.0469, 899300 04/11/02, 27.0000, 27.2969, 26.7500, 27.2031, 770600 04/12/02, 27.0938, 27.2031, 26.7344, 27.2031, 911100 04/15/02, 27.2500, 27.9063, 27.2031, 27.3281, 1377000 04/16/02, 27.4688, 27.6250, 27.2031, 27.2969, 659000 04/17/02, 27.2031, 27.5938, 27.0938, 27.5625, 888700 04/18/02, 27.3750, 28.1250, 27.3594, 27.8750, 1123300 04/19/02, 28.0000, 28.7500, 27.8594, 28.6250, 985600 04/22/02, 28.5000, 29.0469, 28.5000, 29.0156, 1343100 04/23/02, 29.0000, 29.0000, 28.4531, 28.7031, 1064600 04/24/02, 28.7031, 29.0625, 28.7031, 29.0469, 1295100 04/25/02, 28.8438, 29.0781, 28.7500, 28.9063, 1017300 04/26/02, 28.7969, 28.9375, 27.9844, 28.2031, 1327500 04/29/02, 28.1563, 28.5000, 27.9219, 28.3594, 513900 04/30/02, 28.1563, 28.9844, 28.1563, 28.6406, 770600 05/01/02, 28.5469, 29.6563, 28.5469, 29.5625, 1011100 05/02/02, 29.5000, 29.7969, 29.3125, 29.5313, 1541700 05/03/02, 29.4531, 29.8750, 29.1875, 29.7031, 1134300 05/06/02, 29.3438, 29.6563, 29.1250, 29.1563, 770000 05/07/02, 29.2031, 29.4531, 28.9063, 29.0313, 709700 05/08/02, 29.5000, 30.3750, 29.4531, 30.3750, 3471900 05/09/02, 30.0000, 31.5000, 29.9531, 31.4063, 2138500 05/10/02, 31.4063, 31.8281, 31.2031, 31.2500, 2730100 05/13/02, 31.0000, 31.6563, 31.0000, 31.3438, 1578100 05/14/02, 31.3438, 31.3750, 30.5938, 31.3750, 1909700 05/15/02, 31.2969, 31.9063, 31.2969, 31.7188, 1778900 05/16/02, 31.6563, 32.4531, 31.5938, 32.4531, 1409800 05/17/02, 32.4531, 33.9375, 32.4531, 33.9375, 2973200 05/20/02, 33.8438, 34.7969, 33.7031, 34.3750, 4098000 05/21/02, 34.1563, 34.1563, 32.3438, 33.1563, 3836700 05/22/02, 33.0781, 33.9844, 33.0000, 33.6875, 1283700 05/23/02, 33.6875, 33.8750, 33.2500, 33.4844, 1734900 05/24/02, 33.2500, 33.4844, 33.0469, 33.3281, 854700 05/28/02, 33.0938, 33.2344, 32.2500, 32.4063, 1712300 05/29/02, 32.4063, 32.7344, 32.2500, 32.5313, 1125800 05/30/02, 32.2969, 32.2969, 31.9844, 32.1875, 1442100 05/31/02, 31.9063, 33.3438, 31.8750, 33.0156, 1290300 06/03/02, 33.0156, 33.5938, 32.7969, 33.2969, 1106200 06/04/02, 33.2031, 33.2031, 32.3125, 32.7344, 1335000 06/05/02, 32.5938, 33.2344, 32.4844, 33.1563, 1260200 06/06/02, 33.0469, 33.0938, 32.7969, 32.9063, 854400 06/07/02, 32.9063, 33.2031, 32.7031, 32.8750, 884500 06/10/02, 32.7969, 33.2500, 32.7656, 33.0000, 739500 06/11/02, 32.9063, 33.1250, 32.5938, 32.7500, 1044900 06/12/02, 32.7656, 33.4063, 32.7344, 32.8750, 1107600 06/13/02, 32.7500, 32.9844, 32.6875, 32.8125, 583000 06/14/02, 32.7813, 32.7969, 32.0625, 32.4219, 756700 06/17/02, 32.5000, 33.2031, 32.4688, 33.1563, 893500 06/18/02, 33.1563, 33.1563, 32.4844, 32.7656, 1258700 06/19/02, 32.6719, 33.8438, 32.6250, 33.5000, 1234600 06/20/02, 33.3438, 33.7344, 33.0469, 33.1719, 618800 06/21/02, 33.0469, 33.3125, 32.8438, 33.0938, 1799900 06/24/02, 33.1563, 33.1875, 32.5938, 32.5938, 1408800 06/25/02, 32.5000, 32.9063, 31.7813, 32.0000, 1583400 06/26/02, 31.2500, 31.9219, 30.7969, 31.0469, 2513600 06/27/02, 30.6563, 30.7813, 29.9063, 30.7500, 2426500 06/28/02, 30.5938, 31.2031, 30.4375, 30.7969, 1491400 07/01/02, 30.9063, 31.3438, 30.9063, 31.0938, 1957400 07/02/02, 30.9063, 31.5000, 30.9063, 31.4688, 1872100 07/03/02, 31.5000, 31.7500, 31.0000, 31.0938, 1030400 07/05/02, 31.0469, 31.5313, 30.9844, 31.4375, 413800 07/08/02, 31.3906, 32.6094, 31.3906, 32.3906, 1079200 07/09/02, 29.5000, 29.9531, 27.5000, 27.7500, 6913600 07/10/02, 28.2500, 28.4844, 27.7969, 28.1250, 3174800 07/11/02, 28.1250, 28.3750, 27.0938, 27.0938, 2156400 07/12/02, 27.2344, 27.2500, 26.2500, 26.2969, 1260700 07/15/02, 26.0469, 26.5938, 25.6563, 26.4531, 1921400 07/16/02, 25.9688, 26.0938, 25.0000, 25.4531, 1760500 07/17/02, 26.0000, 26.4375, 25.9063, 26.1094, 1909700 07/18/02, 26.0313, 26.0938, 25.1250, 25.1250, 1034400 07/19/02, 25.0469, 25.2969, 24.3438, 24.3750, 2682400 07/22/02, 24.4063, 25.0000, 23.5000, 23.7031, 2010900 07/23/02, 23.7031, 24.1875, 23.5938, 23.9375, 1333900 07/24/02, 23.0000, 23.7500, 23.0000, 23.7031, 3200400 07/25/02, 23.7031, 25.3438, 23.5781, 25.2656, 1774000 07/26/02, 25.1875, 25.2031, 24.5469, 24.8438, 1300500 07/29/02, 24.7031, 25.7969, 24.7031, 25.7969, 1082700 07/30/02, 25.5938, 25.5938, 24.5938, 24.7500, 1248500 07/31/02, 24.7500, 24.9531, 24.1875, 24.7188, 1656100 08/01/02, 24.7188, 25.0469, 24.6719, 24.8750, 1349800 08/02/02, 24.8438, 25.2813, 24.1719, 24.6250, 1057100 08/05/02, 24.2969, 24.4063, 23.5000, 23.6094, 1044800 08/06/02, 23.9063, 24.0469, 23.5938, 23.5938, 1130100 08/07/02, 24.0000, 24.0000, 23.4688, 23.8438, 946600 08/08/02, 23.9375, 25.2031, 23.9063, 24.9844, 1100700 08/09/02, 24.9844, 25.5938, 24.7031, 25.4844, 1293700 08/12/02, 25.2500, 25.6563, 25.1563, 25.5625, 693600 08/13/02, 25.5469, 25.9844, 25.2344, 25.8906, 1575000 08/14/02, 26.5469, 28.2344, 26.5156, 28.0000, 2881100 08/15/02, 28.5938, 29.4063, 28.4063, 29.2969, 2910000 08/16/02, 29.1563, 29.8438, 28.9844, 29.6250, 1527400 08/19/02, 29.5938, 29.7969, 29.2031, 29.7344, 1705400 08/20/02, 29.7344, 30.3438, 29.7031, 30.0469, 1720800 08/21/02, 29.9531, 30.0469, 29.5000, 29.8125, 991100 08/22/02, 29.5938, 29.8125, 28.9531, 29.4531, 1119100 08/23/02, 29.2031, 29.3125, 28.9844, 29.2031, 887800 08/26/02, 29.2969, 29.8438, 28.8438, 29.3438, 728600 08/27/02, 29.4531, 29.6563, 28.7969, 29.3125, 845100 08/28/02, 29.0938, 29.1563, 28.5469, 28.9063, 736400 08/29/02, 28.5000, 29.2500, 28.5000, 29.0156, 873400 08/30/02, 29.0156, 29.5000, 28.7031, 29.2031, 591000 09/03/02, 27.5000, 27.5156, 26.2500, 26.2969, 2585500 09/04/02, 26.3438, 27.2344, 25.7969, 26.0469, 2387200 09/05/02, 26.0156, 26.0156, 24.9531, 25.0781, 2167300 09/06/02, 25.2188, 25.3438, 23.7344, 23.8438, 2827300 09/09/02, 23.7969, 25.4063, 23.7969, 25.1563, 1967000 09/10/02, 25.1094, 25.4063, 24.8438, 25.3594, 933200 09/11/02, 25.3750, 25.5625, 24.5469, 24.7031, 890600 09/12/02, 24.5000, 24.7188, 24.2031, 24.5313, 1015000 09/13/02, 25.2500, 26.4375, 25.2031, 26.1563, 2097500 09/16/02, 25.9063, 26.5313, 25.2500, 26.3750, 729300 09/17/02, 27.0000, 27.0000, 25.6406, 26.6250, 1350300 09/18/02, 26.4063, 26.5938, 25.5313, 26.3125, 919700 09/19/02, 25.5938, 26.2969, 25.1250, 25.2031, 746200 09/20/02, 25.3438, 25.9375, 25.3125, 25.6563, 1579300 09/23/02, 25.4063, 25.5469, 24.7188, 25.0000, 907700 09/24/02, 25.0000, 25.0156, 24.4844, 24.5156, 1136700 09/25/02, 24.7500, 25.0469, 24.5000, 24.9063, 1468200 09/26/02, 24.9063, 25.0156, 24.6250, 24.9844, 1063100 09/27/02, 24.9844, 25.0938, 24.4063, 24.5938, 899200 09/30/02, 24.5000, 24.5000, 23.0000, 23.4063, 2196000 10/01/02, 24.2500, 25.1563, 24.1875, 25.0000, 2408700