"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 20.3750, 20.3750, 19.6875, 19.7500, 609200 01/04/00, 19.8125, 20.8750, 19.6875, 20.6875, 1603100 01/05/00, 20.7500, 22.3750, 20.7500, 22.1875, 2735300 01/06/00, 21.8750, 22.3750, 21.8125, 22.2500, 1058100 01/07/00, 22.2500, 22.6250, 22.0625, 22.2500, 943400 01/10/00, 21.7500, 22.1250, 21.5625, 21.8125, 543200 01/11/00, 21.6250, 21.9375, 21.3125, 21.5000, 755200 01/12/00, 21.5000, 22.3125, 21.5000, 22.0000, 852800 01/13/00, 21.9375, 22.0625, 21.8125, 22.0000, 863600 01/14/00, 22.0000, 22.0000, 21.3125, 21.8125, 1355300 01/18/00, 22.0000, 22.0000, 21.5625, 21.8750, 2423200 01/19/00, 22.1250, 22.3750, 21.9375, 22.3750, 1203700 01/20/00, 22.3125, 22.3125, 21.8125, 22.0000, 1001600 01/21/00, 21.9375, 22.6250, 21.6250, 22.4375, 1815000 01/24/00, 22.5000, 22.6875, 22.2500, 22.3750, 1304000 01/25/00, 22.3125, 22.3750, 21.3750, 21.6250, 1033100 01/26/00, 21.4375, 22.0625, 21.2500, 22.0000, 1571000 01/27/00, 21.9375, 22.2500, 21.1250, 21.5625, 1449000 01/28/00, 21.5625, 21.6250, 21.0625, 21.1250, 1348800 01/31/00, 21.6875, 22.0000, 21.3125, 21.9375, 1109500 02/01/00, 22.0000, 22.2500, 21.8125, 22.1875, 1119400 02/02/00, 22.1875, 22.3125, 22.0000, 22.0625, 1514600 02/03/00, 22.1250, 22.9375, 22.1250, 22.7500, 825800 02/04/00, 22.8750, 22.8750, 21.8750, 22.2500, 607400 02/07/00, 22.2500, 22.3125, 22.0000, 22.2500, 456700 02/08/00, 22.1250, 22.4375, 22.0000, 22.0625, 515500 02/09/00, 22.0625, 22.4375, 22.0625, 22.0625, 686200 02/10/00, 22.0000, 22.1875, 21.2500, 21.3750, 510700 02/11/00, 21.3125, 21.8125, 21.0625, 21.6875, 811100 02/14/00, 21.5625, 22.2500, 21.3750, 21.8750, 599700 02/15/00, 22.1875, 22.2500, 21.6250, 21.8125, 1339200 02/16/00, 21.8125, 22.0625, 21.7500, 21.8125, 609100 02/17/00, 21.8750, 23.1250, 21.6250, 23.1250, 1716600 02/18/00, 22.8750, 23.0000, 22.3125, 22.5000, 1276800 02/22/00, 22.0000, 22.7500, 22.0000, 22.4375, 849300 02/23/00, 22.2500, 22.2500, 21.7500, 21.8750, 649200 02/24/00, 21.8750, 21.8750, 20.5000, 20.8125, 1285400 02/25/00, 20.6875, 20.6875, 20.0000, 20.0625, 833800 02/28/00, 20.2500, 20.8750, 19.8750, 20.7500, 851200 02/29/00, 20.6875, 20.7500, 20.1250, 20.6250, 807500 03/01/00, 20.5625, 20.6250, 19.7500, 19.9375, 1260900 03/02/00, 20.2500, 21.1250, 20.2500, 21.0000, 954900 03/03/00, 21.0000, 21.8750, 20.8750, 21.7500, 1940700 03/06/00, 21.7500, 21.7500, 21.0000, 21.0625, 1393600 03/07/00, 21.0625, 21.4375, 20.2500, 20.2500, 2040500 03/08/00, 20.2500, 21.1250, 20.1875, 20.3125, 1510100 03/09/00, 20.5000, 20.9375, 20.3125, 20.6250, 1821200 03/10/00, 20.6250, 21.2500, 20.5000, 21.2500, 4013600 03/13/00, 20.7500, 21.6875, 20.3750, 20.8750, 2916700 03/14/00, 20.8750, 21.0625, 20.3125, 20.8125, 1074900 03/15/00, 20.7500, 22.2500, 20.5625, 21.9375, 1040100 03/16/00, 22.0000, 23.0625, 22.0000, 22.6250, 1229200 03/17/00, 22.6250, 22.6875, 21.2500, 22.2500, 2057200 03/20/00, 21.6250, 22.3750, 21.3125, 21.3750, 478000 03/21/00, 21.5625, 21.5625, 20.9375, 21.2500, 1537100 03/22/00, 21.2500, 21.3125, 20.6875, 21.1250, 517500 03/23/00, 21.0625, 21.4375, 20.8125, 21.0625, 988700 03/24/00, 21.1250, 21.7500, 20.6875, 21.3125, 652500 03/27/00, 21.2500, 21.6875, 21.1250, 21.1875, 836600 03/28/00, 20.8750, 21.2500, 20.8750, 20.9375, 692800 03/29/00, 21.0000, 21.3125, 20.8750, 21.0625, 1061200 03/30/00, 21.1875, 21.3125, 21.0625, 21.2500, 962900 03/31/00, 21.2500, 21.2500, 20.6250, 21.0000, 875600 04/03/00, 21.0625, 21.4375, 20.8750, 21.3125, 873400 04/04/00, 21.3750, 22.1250, 21.3125, 21.9375, 1534200 04/05/00, 21.6875, 22.4375, 21.5625, 21.6250, 1248800 04/06/00, 21.8750, 21.8750, 21.0625, 21.1875, 843200 04/07/00, 21.0000, 21.4375, 20.8125, 21.1250, 705600 04/10/00, 20.6250, 22.1250, 20.6250, 22.1250, 768100 04/11/00, 21.9375, 22.6250, 21.9375, 22.5000, 949200 04/12/00, 22.8750, 23.9375, 22.7500, 23.5000, 1455900 04/13/00, 23.0000, 24.1875, 23.0000, 24.0625, 1914900 04/14/00, 23.9375, 24.6250, 23.4375, 23.5625, 1174300 04/17/00, 23.6875, 24.2500, 22.8750, 24.2500, 1109400 04/18/00, 24.2500, 24.4375, 23.7500, 23.7500, 864500 04/19/00, 23.8125, 24.0625, 23.2500, 23.9375, 1020900 04/20/00, 24.0000, 24.8750, 24.0000, 24.5625, 1027000 04/24/00, 24.3125, 26.1250, 24.3125, 26.1250, 1664800 04/25/00, 26.1250, 27.2500, 26.0000, 27.0625, 1803900 04/26/00, 27.0625, 27.7500, 27.0000, 27.6250, 1327500 04/27/00, 27.5000, 27.5625, 26.8125, 27.1250, 1677800 04/28/00, 27.0000, 27.0625, 25.9375, 25.9375, 868900 05/01/00, 25.9375, 26.2500, 25.8750, 26.0625, 653600 05/02/00, 26.0625, 26.6250, 25.8125, 25.8750, 941600 05/03/00, 25.6250, 25.6250, 25.1875, 25.4375, 468400 05/04/00, 25.0625, 26.3125, 24.8750, 26.0625, 1328500 05/05/00, 26.0000, 26.0000, 25.3750, 25.5625, 910300 05/08/00, 25.4375, 26.8750, 25.4375, 26.0000, 904300 05/09/00, 26.1875, 26.1875, 25.5625, 25.8125, 923700 05/10/00, 26.0000, 26.5625, 26.0000, 26.1875, 934700 05/11/00, 26.1875, 26.7500, 26.0000, 26.5625, 576400 05/12/00, 26.4375, 26.5625, 25.9375, 26.1250, 1551500 05/15/00, 26.1250, 26.5625, 26.0000, 26.0625, 752500 05/16/00, 26.1875, 26.3125, 25.3125, 25.8750, 746800 05/17/00, 25.6250, 25.6875, 24.5625, 25.2500, 530300 05/18/00, 25.0000, 25.8750, 25.0000, 25.5000, 787800 05/19/00, 25.3750, 26.0000, 25.0625, 25.5000, 558500 05/22/00, 25.5625, 26.5625, 25.5625, 26.5000, 639300 05/23/00, 26.0000, 26.3125, 25.8125, 26.0625, 509700 05/24/00, 25.8125, 26.9375, 25.8125, 26.3750, 729300 05/25/00, 26.3750, 26.3750, 25.6250, 25.7500, 731100 05/26/00, 26.0000, 26.5625, 26.0000, 26.1250, 471600 05/30/00, 26.3750, 26.3750, 25.5000, 25.7500, 598000 05/31/00, 25.7500, 26.2500, 25.6875, 25.9375, 465300 06/01/00, 26.3750, 26.3750, 25.7500, 26.0625, 971500 06/02/00, 26.0625, 26.1250, 25.6875, 25.8125, 1121600 06/05/00, 26.0000, 26.0000, 24.6875, 24.8125, 457400 06/06/00, 24.3125, 25.9375, 24.3125, 25.8750, 663900 06/07/00, 25.9375, 26.0000, 25.5000, 25.5625, 416700 06/08/00, 25.0000, 25.5625, 25.0000, 25.5000, 554100 06/09/00, 25.5625, 26.1250, 25.5625, 25.9375, 485200 06/12/00, 25.9375, 26.4375, 25.9375, 26.3125, 1327300 06/13/00, 26.0000, 26.6875, 25.8125, 26.1875, 1826800 06/14/00, 26.2500, 26.2500, 25.1875, 25.3125, 496800 06/15/00, 25.5000, 26.4375, 25.5000, 26.3125, 641700 06/16/00, 26.4375, 26.6250, 25.8125, 25.8125, 1033200 06/19/00, 25.4375, 26.1250, 25.2500, 25.6875, 808100 06/20/00, 25.6250, 25.8125, 25.3125, 25.5625, 687500 06/21/00, 25.5000, 25.9375, 25.5000, 25.6875, 1087400 06/22/00, 25.8750, 26.0000, 25.5625, 25.9375, 1193200 06/23/00, 25.7500, 26.1875, 25.7500, 26.0625, 945600 06/26/00, 26.0625, 26.3125, 25.8750, 26.2500, 648100 06/27/00, 26.1250, 26.1875, 25.1875, 25.3125, 1073200 06/28/00, 25.3750, 26.3125, 24.6250, 26.1875, 896600 06/29/00, 25.9375, 26.3125, 25.3750, 25.5000, 566700 06/30/00, 25.4375, 26.2500, 24.2500, 24.6250, 1613600 07/03/00, 24.8750, 25.5625, 24.8125, 25.3125, 591900 07/05/00, 25.3750, 26.1250, 24.9375, 25.1250, 557800 07/06/00, 25.1250, 25.6250, 25.0625, 25.5000, 655000 07/07/00, 25.3750, 26.1250, 25.1250, 26.0625, 1297300 07/10/00, 26.0625, 26.4375, 25.8750, 26.0625, 821100 07/11/00, 26.0000, 26.3125, 25.7500, 26.3125, 540200 07/12/00, 26.1250, 26.1875, 25.6875, 25.7500, 809400 07/13/00, 25.7500, 25.9375, 25.3750, 25.7500, 412900 07/14/00, 25.8125, 26.2500, 25.4375, 25.5625, 627000 07/17/00, 25.5000, 26.3125, 25.4375, 25.9375, 811300 07/18/00, 26.1875, 26.4375, 25.6250, 26.0000, 575400 07/19/00, 26.1875, 26.8750, 26.0625, 26.8125, 1002300 07/20/00, 27.5000, 27.5625, 26.2500, 26.4375, 778300 07/21/00, 26.5000, 26.8750, 26.1250, 26.3125, 590700 07/24/00, 26.0625, 26.1875, 25.8125, 26.0000, 409500 07/25/00, 25.9375, 26.6875, 25.9375, 26.3750, 676100 07/26/00, 26.3125, 26.5000, 25.7500, 25.8125, 845700 07/27/00, 26.0000, 26.4375, 25.8750, 26.0000, 632400 07/28/00, 25.8750, 26.5625, 25.8750, 26.4375, 535800 07/31/00, 26.5000, 26.7500, 25.7500, 25.8750, 786000 08/01/00, 26.2500, 27.1250, 26.1250, 26.7500, 1564300 08/02/00, 26.8750, 27.6250, 26.8125, 27.6250, 1236100 08/03/00, 28.1250, 29.1250, 28.0625, 28.8125, 2082600 08/04/00, 28.6250, 28.8125, 27.4375, 28.4375, 1193500 08/07/00, 28.0625, 28.9375, 27.9375, 28.8750, 768400 08/08/00, 28.6875, 28.8125, 28.3125, 28.8125, 684800 08/09/00, 28.6250, 28.7500, 28.3750, 28.5000, 383400 08/10/00, 28.3750, 28.6250, 27.8750, 28.2500, 1381900 08/11/00, 28.3125, 28.8125, 28.3125, 28.5625, 646000 08/14/00, 28.0000, 29.0625, 28.0000, 28.7500, 847000 08/15/00, 28.5000, 29.4375, 28.4375, 29.1875, 833900 08/16/00, 29.2500, 29.3125, 28.9375, 28.9375, 649400 08/17/00, 28.8125, 29.9375, 28.6875, 28.8750, 516900 08/18/00, 28.8750, 29.1250, 28.7500, 28.8750, 426100 08/21/00, 28.8750, 28.8750, 28.5625, 28.7500, 495500 08/22/00, 28.5000, 28.6875, 28.5000, 28.6250, 411700 08/23/00, 28.5000, 28.7500, 28.4375, 28.7500, 523900 08/24/00, 28.6875, 28.7500, 28.1875, 28.3125, 400700 08/25/00, 28.3125, 28.3125, 27.7500, 27.9375, 358800 08/28/00, 28.0000, 28.9375, 27.8750, 28.5625, 490200 08/29/00, 28.5625, 28.7500, 28.2500, 28.3125, 254000 08/30/00, 28.1875, 28.8125, 28.1875, 28.4375, 465400 08/31/00, 28.6250, 29.2500, 28.6250, 28.9375, 866000 09/01/00, 29.1250, 29.2500, 28.6875, 28.8750, 413800 09/05/00, 28.7500, 29.5000, 28.7500, 29.4375, 626700 09/06/00, 29.5625, 30.1250, 29.5000, 29.9375, 1180300 09/07/00, 30.0000, 30.2500, 29.9375, 30.0625, 1215300 09/08/00, 30.0000, 30.6250, 30.0000, 30.5000, 1581900 09/11/00, 30.5000, 32.5000, 30.5000, 31.6250, 1926300 09/12/00, 31.5625, 31.8125, 30.3125, 30.9375, 3344700 09/13/00, 30.8750, 31.1250, 30.1875, 30.3125, 2740600 09/14/00, 29.7500, 29.8125, 29.0000, 29.3750, 946000 09/15/00, 28.2500, 29.0000, 28.1250, 28.3125, 2489500 09/18/00, 28.3750, 28.3750, 27.3750, 27.6875, 1304600 09/19/00, 27.4375, 27.4375, 25.3125, 25.8750, 1627300 09/20/00, 25.7500, 25.8750, 22.3125, 22.8125, 4401900 09/21/00, 22.9375, 23.5000, 22.3125, 23.1875, 3045500 09/22/00, 23.6250, 26.0000, 23.6250, 26.0000, 2866900 09/25/00, 27.3750, 27.3750, 25.7500, 26.3750, 2222100 09/26/00, 26.3750, 27.3750, 26.3125, 27.3125, 1566700 09/27/00, 26.5000, 26.7500, 24.1250, 25.3750, 4164800 09/28/00, 25.5000, 26.7500, 24.1250, 24.6250, 3939600 09/29/00, 24.7500, 24.8750, 24.1250, 24.1875, 1608900 10/02/00, 24.2500, 24.9375, 23.6250, 24.7500, 1576100 10/03/00, 24.7500, 24.9375, 24.0000, 24.2500, 1377000 10/04/00, 24.2500, 24.5000, 23.4375, 23.8125, 1651600 10/05/00, 24.0625, 24.4375, 23.3750, 23.6250, 1207800 10/06/00, 23.7500, 25.0000, 23.7500, 24.7500, 1912100 10/09/00, 24.6250, 25.3750, 24.4375, 25.0625, 1249200 10/10/00, 25.2500, 26.6250, 25.1250, 25.5625, 1377500 10/11/00, 25.9375, 27.0000, 25.5000, 26.8750, 2924200 10/12/00, 26.7500, 27.0625, 25.7500, 26.8750, 1344600 10/13/00, 26.7500, 28.3125, 26.7500, 28.0625, 1525700 10/16/00, 28.3125, 29.0625, 27.8750, 28.3750, 1201100 10/17/00, 28.4375, 28.6875, 28.0625, 28.6250, 1524900 10/18/00, 28.5625, 29.3125, 28.0000, 28.1875, 1024400 10/19/00, 28.1250, 28.3125, 27.6250, 28.1875, 2011200 10/20/00, 28.1875, 28.1875, 26.0000, 27.8125, 1472200 10/23/00, 27.6875, 29.1875, 27.6875, 29.0625, 1275000 10/24/00, 29.1875, 29.5000, 28.5625, 29.1875, 1378900 10/25/00, 28.7500, 29.1875, 27.5000, 27.5625, 1393900 10/26/00, 27.6250, 27.9375, 26.9375, 27.1250, 859100 10/27/00, 26.8125, 27.6875, 26.3750, 27.1250, 1362000 10/30/00, 27.0000, 27.3750, 26.9375, 27.1250, 1292100 10/31/00, 27.1250, 27.1875, 26.5000, 26.9375, 1002200 11/01/00, 27.1875, 28.2500, 26.8750, 28.0625, 1991100 11/02/00, 28.3125, 28.3125, 27.3125, 27.6875, 739000 11/03/00, 27.1875, 27.8750, 26.7500, 27.1250, 663700 11/06/00, 27.3750, 28.0000, 27.0625, 27.2500, 429600 11/07/00, 27.4375, 27.4375, 26.3125, 26.5625, 624100 11/08/00, 26.8125, 27.0000, 26.1250, 26.6875, 522300 11/09/00, 26.8125, 27.0625, 26.3750, 26.8125, 368800 11/10/00, 26.8750, 27.6875, 26.8125, 27.1250, 400200 11/13/00, 27.0625, 28.1250, 27.0625, 27.6875, 923500 11/14/00, 27.4375, 27.4375, 26.6250, 27.0000, 486500 11/15/00, 27.0000, 28.1875, 27.0000, 28.0000, 891900 11/16/00, 27.7500, 28.1250, 27.6250, 28.0000, 465500 11/17/00, 28.5000, 29.0000, 28.3125, 28.6250, 1147300 11/20/00, 28.7500, 28.9375, 28.2500, 28.6250, 680100 11/21/00, 28.3125, 28.4375, 27.6250, 27.8750, 1158900 11/22/00, 27.8750, 28.1875, 27.8125, 28.0000, 799400 11/24/00, 27.8750, 27.9375, 27.2500, 27.9375, 263800 11/27/00, 27.7500, 27.7500, 27.1875, 27.1875, 726500 11/28/00, 27.3125, 27.7500, 27.0625, 27.5625, 728300 11/29/00, 27.4375, 28.3125, 27.4375, 27.6250, 867300 11/30/00, 27.6875, 28.0000, 27.3125, 27.4375, 2417900 12/01/00, 27.4375, 27.5625, 26.8125, 26.9375, 1269800 12/04/00, 26.8125, 27.2500, 26.5625, 26.8125, 1166300 12/05/00, 26.8125, 26.8125, 26.0000, 26.3125, 840700 12/06/00, 26.2500, 26.3750, 25.3125, 25.5000, 878900 12/07/00, 25.6250, 25.8750, 24.8750, 24.9375, 1339200 12/08/00, 24.3750, 24.3750, 23.5000, 23.5625, 1990100 12/11/00, 22.0000, 22.3750, 21.1875, 21.9375, 3154800 12/12/00, 22.0000, 22.3750, 21.1875, 21.6250, 2227800 12/13/00, 21.5000, 21.6875, 21.1250, 21.1875, 3010900 12/14/00, 21.3125, 23.1250, 21.3125, 22.8750, 3257800 12/15/00, 23.5000, 24.1250, 23.2500, 24.0625, 2921700 12/18/00, 24.0625, 24.1250, 23.3750, 23.6250, 1937500 12/19/00, 22.1250, 23.2500, 21.9375, 22.3750, 2166900 12/20/00, 21.9375, 22.2500, 20.7500, 20.9375, 7985900 12/21/00, 18.7500, 19.1875, 17.0000, 18.2500, 7129300 12/22/00, 19.8750, 20.8125, 18.7500, 20.0625, 6802900 12/26/00, 20.0625, 20.0625, 19.0000, 19.8125, 2032400 12/27/00, 19.0000, 19.8750, 19.0000, 19.8750, 2435600 12/28/00, 19.5000, 19.6875, 19.2500, 19.4375, 2427200 12/29/00, 19.3125, 20.1250, 19.2500, 20.0000, 1575600 01/02/01, 19.6250, 19.8750, 19.3750, 19.5625, 1972200 01/03/01, 19.8125, 20.9375, 17.0000, 17.0000, 5729300 01/04/01, 13.5000, 14.0000, 8.8750, 12.0000, 23002800 01/05/01, 11.2500, 13.0000, 11.0625, 12.6250, 9592100 01/08/01, 12.5625, 14.2500, 12.0625, 14.0000, 8297300 01/09/01, 13.2500, 13.6250, 12.3750, 13.5000, 5949200 01/10/01, 13.4375, 14.0000, 12.1250, 13.5625, 5965000 01/11/01, 12.7500, 12.8125, 11.5625, 12.3125, 6408300 01/12/01, 12.3750, 12.5000, 11.4375, 11.5625, 6913800 01/16/01, 11.5625, 11.5625, 9.5000, 10.9375, 7946600 01/17/01, 10.8125, 10.8125, 9.4375, 9.6250, 7642300 01/18/01, 9.6250, 10.1875, 8.3750, 9.7500, 10079900 01/19/01, 9.0625, 10.7500, 8.6875, 10.1875, 7867800 01/22/01, 9.8750, 11.2500, 9.6875, 9.7500, 5374200 01/23/01, 9.8750, 10.0000, 9.0000, 9.5625, 3590300 01/24/01, 9.6250, 10.1875, 9.5000, 9.9375, 6940900 01/25/01, 12.0000, 13.0000, 11.1250, 13.0000, 11903500 01/26/01, 12.8125, 13.6250, 12.1875, 12.5000, 7713900 01/29/01, 13.7500, 14.0625, 13.4375, 14.0000, 6079500 01/30/01, 14.7500, 15.5000, 14.5000, 15.2500, 7469900 01/31/01, 15.3125, 15.3125, 13.6875, 14.2500, 6951100 02/01/01, 13.7500, 14.6250, 12.6250, 14.3125, 5381300 02/02/01, 15.0000, 15.1250, 13.5000, 13.7500, 3879300 02/05/01, 13.6875, 14.0625, 13.0000, 13.6250, 2392000 02/06/01, 13.6250, 13.6250, 12.7500, 12.9375, 3406600 02/07/01, 13.0000, 13.3750, 12.8750, 12.8750, 4245800 02/08/01, 12.8750, 12.9375, 12.4375, 12.9375, 2413500 02/09/01, 12.9375, 13.2500, 12.9375, 13.0625, 2376200 02/12/01, 13.0625, 14.1250, 11.1250, 12.5625, 6933700 02/13/01, 12.1875, 12.8750, 12.1250, 12.3125, 1870200 02/14/01, 12.1875, 12.9375, 12.0000, 12.5000, 2367600 02/15/01, 12.5000, 12.9375, 12.4375, 12.8125, 1952800 02/16/01, 12.8125, 13.6250, 12.8125, 13.0000, 3036600 02/20/01, 13.0625, 13.3750, 12.8750, 13.0000, 2173400 02/21/01, 12.8750, 13.7500, 12.8125, 13.0625, 2675800 02/22/01, 13.1250, 14.5625, 13.0000, 14.5625, 4361100 02/23/01, 14.4375, 14.8750, 13.1250, 13.6875, 3611600 02/26/01, 14.1250, 14.7500, 13.8750, 14.0000, 3349100 02/27/01, 14.1250, 14.1875, 13.8125, 14.0625, 1724500 02/28/01, 14.0000, 14.0625, 13.8125, 13.9375, 1846300 03/01/01, 13.9375, 14.0000, 13.6250, 14.0000, 1566800 03/02/01, 14.0000, 14.5000, 13.6250, 14.5000, 1589900 03/05/01, 14.6875, 14.7500, 14.3125, 14.7500, 2516900 03/06/01, 14.7500, 14.7500, 14.1875, 14.3750, 1410400 03/07/01, 14.3125, 14.6250, 14.3125, 14.5625, 1257300 03/08/01, 14.5625, 14.6250, 14.3750, 14.4375, 1164600 03/09/01, 14.3750, 14.5625, 14.1875, 14.3750, 993400 03/12/01, 14.3750, 14.5625, 14.2500, 14.5000, 1282600 03/13/01, 14.4375, 14.5000, 14.1875, 14.2500, 1104700 03/14/01, 14.0000, 14.0625, 12.8750, 13.1250, 2448400 03/15/01, 13.0000, 13.1250, 12.6875, 12.9375, 1820500 03/16/01, 12.0000, 12.1250, 10.7500, 11.4375, 3907100 03/19/01, 11.8750, 12.1250, 11.4375, 11.8750, 2105700 03/20/01, 11.7500, 11.9375, 11.3750, 11.3750, 1285000 03/21/01, 11.4375, 12.0625, 11.3750, 11.7500, 2130100 03/22/01, 11.6250, 11.7500, 10.8750, 11.1875, 2183800 03/23/01, 10.8125, 11.0000, 10.4375, 10.6250, 2668900 03/26/01, 12.5000, 14.6875, 12.3125, 13.7500, 5808400 03/27/01, 13.7500, 14.1875, 13.1875, 13.1875, 3920000 03/28/01, 13.7500, 13.8125, 13.1250, 13.1875, 2166800 03/29/01, 12.9375, 13.0000, 12.5625, 12.6250, 1818400 03/30/01, 12.4375, 12.4375, 11.5000, 12.4375, 2562800 04/02/01, 11.1250, 11.8750, 11.1250, 11.7500, 1839000 04/03/01, 11.5625, 11.9375, 11.1250, 11.5000, 1758700 04/04/01, 11.5000, 11.6250, 11.2500, 11.6250, 2359700 04/05/01, 11.5625, 11.5625, 11.1875, 11.3750, 1513900 04/06/01, 11.3750, 11.5625, 6.5469, 7.2031, 8612700 04/09/01, 6.5000, 7.7500, 6.5000, 6.9063, 7137000 04/10/01, 7.5000, 8.9063, 7.5000, 8.5000, 6547800 04/11/01, 8.4063, 8.5938, 8.0313, 8.4688, 2604100 04/12/01, 8.5000, 8.9531, 8.4375, 8.6563, 2312700 04/16/01, 9.0469, 9.0938, 8.5625, 8.8438, 2631900 04/17/01, 8.7500, 8.9375, 8.6875, 8.9063, 1901300 04/18/01, 9.0000, 9.0938, 8.9063, 9.0469, 2980800 04/19/01, 9.0469, 9.0469, 8.7188, 8.7344, 1878700 04/20/01, 8.7500, 9.0000, 8.5625, 8.9063, 2277500 04/23/01, 9.0000, 9.0469, 8.8125, 8.9844, 2225800 04/24/01, 9.0000, 9.0938, 8.9063, 9.0156, 1583300 04/25/01, 8.9531, 8.9531, 8.7031, 8.7969, 2102400 04/30/01, 9.0000, 9.0469, 8.8125, 8.9688, 1273200 05/01/01, 9.1563, 9.1563, 8.9063, 9.0000, 1418200 05/02/01, 9.0000, 9.0469, 8.8594, 8.9531, 1554900 05/03/01, 8.8906, 8.9375, 8.7344, 8.8594, 672700 05/04/01, 8.8438, 9.0000, 8.8125, 9.0000, 1266300 05/07/01, 9.0000, 9.0625, 8.9375, 9.0000, 642900 05/08/01, 9.0000, 9.0000, 8.9375, 8.9531, 628400 05/09/01, 8.9844, 9.0938, 8.8906, 9.0000, 6560500 05/10/01, 9.0156, 9.2969, 8.9531, 9.0938, 2395900 05/11/01, 9.1563, 10.5938, 9.1563, 10.5781, 5333400 05/14/01, 10.5938, 12.0000, 10.5781, 11.7969, 6170000 05/15/01, 11.5469, 11.9531, 11.5000, 11.5469, 3183300 05/16/01, 11.0938, 11.3125, 10.9063, 11.0000, 1539400 05/17/01, 10.9844, 11.6875, 10.7031, 11.6719, 1269800 05/18/01, 11.6719, 11.7031, 11.4063, 11.6406, 1540700 05/21/01, 11.7344, 11.7344, 11.0625, 11.1563, 1160400 05/22/01, 11.2656, 11.4688, 11.0781, 11.2344, 1183700 05/23/01, 11.3281, 11.5156, 11.2031, 11.2031, 1116300 05/24/01, 11.3281, 11.4375, 11.2031, 11.2656, 1019600 05/25/01, 11.1563, 11.1875, 10.8906, 10.9531, 670800 05/29/01, 10.9063, 11.0938, 10.5938, 11.0469, 1159100 05/30/01, 11.0156, 11.1250, 10.8125, 11.0156, 680800 05/31/01, 11.0000, 11.5156, 11.0000, 11.4063, 668900 06/01/01, 11.4531, 11.7500, 11.0938, 11.6563, 2250900 06/04/01, 11.5938, 11.6406, 11.2500, 11.4063, 795800 06/05/01, 11.3438, 11.3750, 10.9531, 11.2500, 909100 06/06/01, 11.1250, 11.2344, 10.9063, 11.0625, 677000 06/07/01, 11.0781, 12.2500, 11.0781, 11.9531, 2178600 06/08/01, 11.8438, 11.9219, 11.5000, 11.8438, 686500 06/11/01, 11.7500, 12.1094, 11.5000, 11.5000, 660000 06/12/01, 11.5000, 12.0000, 11.2969, 12.0000, 962000 06/13/01, 11.9063, 11.9063, 11.2656, 11.2813, 1201000 06/14/01, 11.2969, 11.4063, 11.0938, 11.1719, 677500 06/15/01, 11.1719, 11.7500, 11.1719, 11.5000, 1507500 06/18/01, 11.5938, 11.7656, 11.4844, 11.6875, 1507500 06/19/01, 11.5938, 11.9844, 11.5625, 11.9844, 1536500 06/20/01, 11.9844, 12.1875, 11.6094, 12.0938, 780800 06/21/01, 11.7500, 11.8594, 11.3906, 11.7969, 864800 06/22/01, 11.7031, 11.9531, 11.6094, 11.9531, 683400 06/25/01, 11.9844, 11.9844, 11.6563, 11.7031, 609400 06/26/01, 11.6563, 12.1250, 11.5469, 12.0469, 1072500 06/27/01, 11.9375, 12.0938, 11.7500, 11.8438, 655200 06/28/01, 11.9844, 12.5469, 11.9531, 12.2031, 1081900 06/29/01, 11.9531, 12.2031, 11.2031, 11.2031, 1190800 07/02/01, 11.7031, 12.5000, 11.6563, 12.5000, 969700 07/03/01, 12.2969, 12.6250, 12.1875, 12.5625, 389900 07/05/01, 12.5625, 13.3281, 12.4844, 13.3125, 1237700 07/06/01, 13.3125, 13.9219, 13.0156, 13.4531, 2210700 07/09/01, 13.5000, 14.2031, 13.4063, 14.0938, 2139700 07/10/01, 13.9063, 13.9063, 13.4063, 13.5469, 1064400 07/11/01, 13.5625, 14.3438, 13.5625, 13.7500, 1882800 07/12/01, 13.7031, 14.0625, 13.5156, 13.7188, 1350400 07/13/01, 13.5000, 14.3750, 13.5000, 14.2969, 1576900 07/16/01, 14.5000, 15.3438, 14.4063, 15.0000, 3203300 07/17/01, 14.9531, 15.0938, 14.7969, 14.9219, 1303200 07/18/01, 14.9063, 15.1406, 14.9063, 15.0938, 1704100 07/19/01, 15.0781, 15.4063, 15.0625, 15.4063, 1622500 07/20/01, 15.2969, 15.2969, 14.9063, 15.0000, 1298900 07/23/01, 14.9531, 14.9531, 14.0781, 14.2500, 1565200 07/24/01, 14.2969, 14.3438, 13.2500, 13.7344, 1538500 07/25/01, 13.7031, 14.1406, 13.4063, 14.0000, 1677900 07/26/01, 13.8125, 14.5000, 13.7031, 14.5000, 1448400 07/27/01, 14.4063, 14.7969, 14.0625, 14.7969, 1567600 07/30/01, 14.7031, 14.9219, 14.3125, 14.8906, 778800 07/31/01, 14.7969, 15.2969, 14.5938, 14.8750, 1826800 08/01/01, 14.8438, 15.2500, 14.5000, 15.0469, 825700 08/02/01, 15.1563, 15.4531, 15.1563, 15.4375, 701300 08/03/01, 15.3438, 15.5313, 14.9063, 15.2500, 985200 08/06/01, 15.2656, 15.2656, 14.9219, 15.0625, 449100 08/07/01, 15.3438, 15.8438, 15.2344, 15.8281, 1001500 08/08/01, 15.5938, 15.8594, 15.5781, 15.7031, 899800 08/09/01, 15.7031, 16.1406, 15.5781, 16.0000, 1374200 08/10/01, 15.7969, 16.3281, 15.7500, 16.0313, 864900 08/13/01, 16.0313, 16.1250, 15.9844, 16.0469, 492100 08/14/01, 16.0781, 16.2031, 16.0625, 16.1250, 463400 08/15/01, 16.1250, 16.1875, 16.0156, 16.0156, 1154600 08/16/01, 16.0000, 16.2344, 15.9219, 16.0625, 827800 08/17/01, 15.9063, 16.1875, 15.9063, 16.0625, 1044700 08/20/01, 16.0000, 16.7969, 16.0000, 16.7969, 1337800 08/21/01, 16.6250, 16.8906, 16.4531, 16.5469, 945500 08/22/01, 16.5000, 16.7031, 16.4063, 16.4063, 676800 08/23/01, 16.4531, 16.7031, 16.1563, 16.2969, 909600 08/24/01, 16.2969, 16.5781, 16.2188, 16.5781, 1135800 08/27/01, 16.5469, 16.7813, 16.4531, 16.6563, 800400 08/28/01, 16.4531, 16.7656, 16.4531, 16.7500, 802200 08/29/01, 16.5469, 16.6250, 16.3594, 16.4219, 479200 08/30/01, 16.4844, 16.7188, 16.1250, 16.3125, 593000 08/31/01, 16.4531, 16.5625, 16.2500, 16.4063, 719400 09/04/01, 16.2500, 16.8750, 16.2031, 16.5469, 705800 09/05/01, 16.4063, 16.5156, 16.0938, 16.5000, 557300 09/06/01, 16.5000, 16.5000, 16.0313, 16.2969, 711100 09/07/01, 16.2969, 16.6406, 16.2031, 16.5156, 949600 09/10/01, 16.3438, 16.6719, 16.3125, 16.5938, 1179700 09/17/01, 16.1563, 16.1563, 15.0469, 15.3438, 1009400 09/18/01, 15.3438, 15.3438, 14.8438, 15.2656, 1003500 09/19/01, 15.3125, 15.6563, 14.4063, 14.5000, 1216700 09/20/01, 14.2500, 16.0938, 13.9063, 15.7188, 2480100 09/21/01, 15.2969, 17.4531, 15.2969, 17.0000, 2646800 09/24/01, 16.9531, 16.9844, 16.4063, 16.4688, 3103500 09/25/01, 16.4688, 16.6563, 15.4375, 15.7031, 2017600 09/26/01, 15.5000, 15.7031, 15.2969, 15.5000, 1442800 09/27/01, 15.5469, 15.7031, 15.2344, 15.2813, 846500 09/28/01, 15.2500, 15.4063, 15.0000, 15.2031, 3405400 10/01/01, 15.2031, 15.2969, 15.0156, 15.2344, 1509200 10/02/01, 15.0313, 15.2031, 14.9531, 15.0469, 2661700 10/03/01, 16.5000, 17.5938, 16.1563, 17.5938, 3854200 10/04/01, 17.5000, 17.9688, 16.8125, 17.2500, 2352200 10/05/01, 17.2969, 17.9063, 16.7656, 17.8438, 2568500 10/08/01, 17.5938, 18.2500, 17.5000, 18.2500, 1085600 10/09/01, 18.0625, 18.2031, 18.0156, 18.0625, 599900 10/10/01, 18.0156, 18.9063, 17.8438, 18.8438, 998000 10/11/01, 18.7813, 19.5000, 18.7500, 19.0938, 1839400 10/12/01, 19.0938, 19.3906, 18.9531, 19.0938, 1478700 10/15/01, 19.0156, 19.2969, 19.0156, 19.1406, 1353500 10/16/01, 19.0469, 19.3750, 19.0469, 19.2969, 773700 10/17/01, 19.1563, 19.4844, 19.1094, 19.3750, 656900 10/18/01, 19.2500, 19.5469, 19.1563, 19.2969, 1214500 10/19/01, 19.2656, 19.9844, 19.1875, 19.8125, 914000 10/22/01, 19.8125, 20.0000, 19.7656, 19.9531, 958200 10/23/01, 19.9531, 20.0938, 19.8125, 19.8438, 1495500 10/24/01, 19.7031, 19.9063, 19.4063, 19.8281, 990300 10/25/01, 19.7500, 19.9531, 19.0000, 19.0469, 1564900 10/26/01, 19.0000, 19.0000, 18.0156, 18.2031, 1794100 10/29/01, 17.9531, 18.1875, 17.6719, 17.8438, 615600 10/30/01, 17.8438, 18.1406, 17.7656, 18.1406, 624300 10/31/01, 17.9375, 18.2031, 17.7500, 18.0625, 617200 11/01/01, 18.0000, 18.2500, 17.5469, 18.1094, 898100 11/02/01, 18.0000, 18.0469, 17.4531, 17.9375, 811300 11/05/01, 17.9063, 18.5938, 17.9063, 18.3594, 920500 11/06/01, 18.2500, 18.3438, 17.8125, 18.3438, 712100 11/07/01, 18.3438, 18.3438, 17.8281, 18.0000, 1012600 11/08/01, 18.0000, 18.0469, 16.9063, 17.5000, 1366800 11/09/01, 17.9063, 18.1563, 17.5469, 18.0000, 1600400 11/12/01, 17.8438, 17.9844, 17.4063, 17.6406, 590700 11/13/01, 17.4531, 18.2344, 17.4531, 18.0938, 688000 11/14/01, 18.0938, 18.1563, 17.7031, 18.0156, 629900 11/15/01, 18.0313, 18.1250, 17.6563, 17.7969, 836400 11/16/01, 17.8125, 18.3438, 17.8125, 18.2969, 1309600 11/19/01, 18.1563, 18.4063, 17.6563, 18.2344, 682700 11/20/01, 18.1563, 18.3438, 18.0000, 18.1406, 646800 11/21/01, 18.0000, 18.0000, 17.6875, 17.9219, 333400 11/23/01, 17.7969, 18.0938, 17.5469, 18.0313, 220300 11/26/01, 18.0000, 18.1719, 17.6250, 17.8438, 476100 11/27/01, 18.0000, 18.4063, 17.8125, 17.9531, 894100 11/28/01, 17.9844, 18.4063, 17.9063, 18.3438, 1570300 11/29/01, 18.3438, 18.5938, 18.1250, 18.2500, 985300 11/30/01, 18.1563, 18.5625, 18.0469, 18.2969, 1087600 12/03/01, 18.2969, 18.5938, 18.0938, 18.3906, 1045900 12/04/01, 18.0000, 18.6406, 17.8438, 18.6250, 835400 12/05/01, 18.7031, 19.1719, 18.7031, 19.1250, 958900 12/06/01, 18.9063, 18.9063, 18.6250, 18.7813, 857900 12/07/01, 18.9063, 19.2656, 18.6875, 19.1406, 909700 12/10/01, 19.1406, 19.2969, 18.8438, 19.2656, 1118200 12/11/01, 19.2813, 19.4531, 19.0000, 19.1875, 772500 12/12/01, 19.1563, 19.5469, 18.7813, 19.5469, 1100100 12/13/01, 19.4063, 19.6250, 19.0938, 19.4063, 762200 12/14/01, 19.2969, 19.5938, 19.1563, 19.3438, 904000 12/17/01, 19.2188, 19.3125, 18.5938, 19.1094, 828800 12/18/01, 19.1094, 19.5000, 18.7031, 19.5000, 965900 12/19/01, 19.4063, 19.7500, 19.2656, 19.7031, 1042800 12/20/01, 19.5000, 19.5938, 19.2656, 19.4063, 727900 12/21/01, 19.4375, 19.6875, 19.2969, 19.4531, 1172800 12/24/01, 19.2969, 19.7344, 19.2969, 19.4063, 276800 12/26/01, 19.4063, 19.9844, 19.4063, 19.8125, 616200 12/27/01, 19.6250, 19.9688, 19.6250, 19.8438, 530100 12/28/01, 19.7969, 20.0000, 19.5000, 19.5469, 877600 12/31/01, 19.5000, 19.7031, 19.1250, 19.2344, 786500 01/02/02, 19.0938, 19.5000, 19.0000, 19.4531, 1517600 01/03/02, 19.2188, 19.5469, 19.1094, 19.4531, 818800 01/04/02, 19.2969, 19.6875, 19.1563, 19.5469, 1119400 01/07/02, 19.5469, 19.7500, 19.3438, 19.6250, 534500 01/08/02, 19.4531, 19.8438, 19.0000, 19.1563, 1617500 01/09/02, 19.0000, 19.6719, 19.0000, 19.5156, 2223800 01/10/02, 19.5938, 19.6875, 19.0156, 19.4844, 1545200 01/11/02, 19.0000, 19.2031, 18.8594, 18.9844, 1187400 01/14/02, 19.0000, 19.5625, 18.9063, 19.5156, 943300 01/15/02, 19.2969, 19.5781, 19.2031, 19.4063, 938600 01/16/02, 19.3750, 19.5156, 18.7500, 18.7500, 648400 01/17/02, 19.0469, 19.2969, 18.9531, 19.2344, 819000 01/18/02, 19.0469, 19.7500, 19.0000, 19.6250, 1979700 01/22/02, 19.5469, 20.0000, 19.3750, 19.9531, 2244400 01/23/02, 20.2031, 20.2500, 20.0156, 20.0156, 1833000 01/24/02, 19.9531, 20.9063, 19.9531, 20.7813, 1560800 01/25/02, 20.7813, 20.8906, 20.3125, 20.3750, 1336100 01/28/02, 20.2500, 20.7344, 20.2031, 20.5625, 1663300 01/29/02, 20.7500, 21.0469, 20.5938, 20.9063, 2154600 01/30/02, 20.7969, 21.0000, 20.5000, 20.7969, 1125800 01/31/02, 20.7500, 21.5000, 20.5938, 21.5000, 1338500 02/01/02, 21.2969, 21.4375, 21.0938, 21.2969, 1354400 02/04/02, 21.2031, 21.4219, 21.0938, 21.3750, 905700 02/05/02, 21.2500, 22.0000, 21.2031, 21.8594, 926100 02/06/02, 21.7656, 22.2969, 21.7031, 22.2969, 1582000 02/07/02, 22.0781, 22.3906, 21.7031, 21.8438, 1240500 02/08/02, 21.6563, 21.8125, 19.6094, 20.9375, 4387600 02/11/02, 20.7500, 21.0469, 20.5938, 20.8438, 1187200 02/12/02, 20.5000, 21.0469, 20.3438, 20.8438, 1094000 02/13/02, 20.7031, 21.3438, 20.5625, 21.0000, 1364100 02/14/02, 20.8438, 21.3438, 20.7500, 21.3125, 773000 02/15/02, 21.1563, 21.3438, 20.4531, 20.7500, 768700 02/19/02, 20.3438, 20.9375, 20.3438, 20.5625, 853000 02/20/02, 20.6563, 20.6563, 20.0156, 20.5938, 962100 02/21/02, 20.3438, 20.5781, 19.8125, 20.1250, 1667600 02/22/02, 19.8125, 20.6875, 19.8125, 20.6875, 782100 02/25/02, 20.4531, 20.5625, 20.1563, 20.2969, 1041300 02/26/02, 20.0469, 20.7969, 20.0469, 20.7031, 881400 02/27/02, 20.7500, 21.2500, 20.6563, 20.8438, 1196900 02/28/02, 20.8438, 21.2969, 20.7188, 21.2031, 1157400 03/01/02, 21.2500, 22.0000, 21.2188, 22.0000, 1348200 03/04/02, 21.9063, 22.5469, 21.7656, 22.5469, 1326500 03/05/02, 22.5469, 22.9844, 22.2031, 22.9688, 1651600 03/06/02, 22.8438, 22.9844, 22.4375, 22.6094, 1594400 03/07/02, 22.5000, 22.8281, 22.3594, 22.5938, 1155300 03/08/02, 22.5938, 22.7969, 21.7031, 21.9063, 1374100 03/11/02, 21.6563, 21.7969, 21.1250, 21.4063, 1840500 03/12/02, 21.3438, 21.5000, 21.0781, 21.1875, 858200 03/13/02, 21.2031, 21.2031, 20.9063, 20.9063, 699400 03/14/02, 20.8750, 21.0625, 20.8125, 20.9531, 1191300 03/15/02, 20.9844, 21.2969, 20.9531, 21.0781, 1309000 03/18/02, 21.0156, 21.7500, 21.0156, 21.6875, 816300 03/19/02, 21.5469, 22.2031, 21.5469, 22.2031, 739700 03/20/02, 22.0000, 22.2344, 21.7500, 22.0156, 1832300 03/21/02, 21.9531, 22.6406, 21.9531, 22.6250, 969900 03/22/02, 22.5000, 22.7969, 22.4219, 22.6250, 1029600 03/25/02, 22.6875, 22.8750, 22.5469, 22.7500, 816200 03/26/02, 22.7500, 22.9063, 22.6563, 22.8281, 1832500 03/27/02, 22.8438, 23.4531, 22.8438, 23.2969, 1936300 03/28/02, 23.4531, 23.6563, 23.0000, 23.5625, 1291900 04/01/02, 23.5625, 23.6094, 23.1406, 23.5938, 646800 04/02/02, 23.3438, 23.4844, 23.0156, 23.0938, 1049200 04/03/02, 23.0469, 23.0469, 22.5938, 22.7500, 1248100 04/04/02, 22.5938, 22.8438, 22.3438, 22.4063, 2599300 04/05/02, 22.6563, 22.9375, 22.6563, 22.7500, 1160500 04/08/02, 22.7656, 22.8125, 22.5156, 22.7031, 582600 04/09/02, 22.7188, 22.7813, 22.4531, 22.5938, 550700 04/10/02, 22.7031, 23.4375, 22.5938, 23.4063, 1798800 04/11/02, 23.4063, 23.4844, 22.8125, 22.8125, 1183200 04/12/02, 23.0469, 23.2969, 22.8125, 23.2969, 1052600 04/15/02, 23.1563, 23.2188, 22.8281, 22.8906, 1222200 04/16/02, 23.0000, 23.2969, 22.9531, 23.1406, 789100 04/17/02, 22.9531, 23.2344, 22.7969, 22.9844, 1560700 04/18/02, 22.9688, 23.1250, 22.7969, 23.0938, 642100 04/19/02, 22.9531, 23.0938, 22.9063, 23.0938, 485400 04/22/02, 23.0000, 23.3438, 22.9844, 23.1563, 757800 04/23/02, 23.4063, 23.6094, 23.0938, 23.4063, 1279200 04/24/02, 23.3594, 23.5156, 23.1563, 23.5000, 876900 04/25/02, 23.2969, 23.5000, 23.0938, 23.4688, 1032900 04/26/02, 23.3438, 23.4688, 23.2500, 23.4063, 704400 04/29/02, 23.3438, 23.3438, 22.9531, 22.9531, 868400 04/30/02, 23.1563, 23.5156, 23.1094, 23.5000, 1246700 05/01/02, 23.4063, 23.5938, 23.1563, 23.4844, 623100 05/02/02, 23.5000, 23.6250, 23.3438, 23.5469, 714000 05/03/02, 23.6094, 23.6406, 23.4219, 23.5938, 1340400 05/06/02, 23.5938, 23.7188, 23.4375, 23.4844, 1167400 05/07/02, 23.5938, 23.6563, 23.3594, 23.4063, 690800 05/08/02, 23.4063, 23.7500, 23.3750, 23.6875, 1361200 05/09/02, 23.6563, 23.7031, 23.2656, 23.2969, 889500 05/10/02, 23.3125, 23.6250, 23.0938, 23.2500, 570800 05/13/02, 23.2969, 23.6875, 23.2031, 23.6563, 638000 05/14/02, 23.4531, 23.5938, 22.8594, 22.9531, 1229700 05/15/02, 22.9063, 22.9063, 21.3125, 21.3125, 4055600 05/16/02, 21.2969, 21.5000, 20.4375, 21.0000, 3377300 05/17/02, 20.5000, 20.9844, 20.5000, 20.7031, 1972700 05/20/02, 20.7969, 21.1563, 20.6250, 20.8906, 1157400 05/21/02, 21.0000, 21.0469, 20.5938, 20.9063, 864400 05/22/02, 20.9063, 21.2969, 20.8438, 21.2969, 1790400 05/23/02, 21.2969, 21.7969, 21.2188, 21.7969, 1130500 05/24/02, 22.0000, 22.1719, 21.7344, 21.9063, 1407400 05/28/02, 21.9063, 22.1250, 21.7344, 21.9844, 880800 05/29/02, 21.7500, 21.9531, 21.3594, 21.7031, 809400 05/30/02, 21.7031, 22.1406, 21.7031, 21.9063, 1087400 05/31/02, 21.9219, 22.0000, 21.2344, 21.5000, 1388300 06/03/02, 21.7031, 21.7500, 21.0469, 21.0625, 757700 06/04/02, 21.0313, 21.2344, 20.6563, 21.0625, 933000 06/05/02, 21.0938, 21.1406, 20.4375, 20.7500, 1198100 06/06/02, 20.7500, 20.8438, 20.2188, 20.2656, 1007700 06/07/02, 20.0938, 20.2500, 19.9531, 20.0781, 1622200 06/10/02, 20.1563, 20.2969, 19.7344, 20.2344, 1070800 06/11/02, 20.2031, 20.3281, 19.6719, 19.7188, 1481200 06/12/02, 19.7031, 20.7344, 19.7031, 20.5938, 1939100 06/13/02, 20.5156, 20.8125, 20.4063, 20.5469, 1199300 06/14/02, 20.5000, 20.7656, 20.0938, 20.5156, 957500 06/17/02, 20.5469, 21.7031, 20.5156, 21.6094, 1512800 06/18/02, 21.6094, 21.9531, 21.2656, 21.6250, 1496300 06/19/02, 21.4531, 21.7344, 21.0938, 21.1875, 807000 06/20/02, 21.0000, 21.7031, 20.8906, 20.8906, 938900 06/21/02, 20.2031, 20.8438, 20.2031, 20.5469, 1590300 06/24/02, 20.2500, 20.3438, 19.8125, 19.8125, 1490000 06/25/02, 19.9063, 20.0469, 19.2656, 19.3438, 1501900 06/26/02, 18.3438, 18.7031, 18.0156, 18.0156, 3795400 06/27/02, 18.0156, 18.0156, 16.9063, 16.9531, 2564300 06/28/02, 16.4063, 17.8906, 16.3438, 17.8906, 2680900 07/01/02, 17.7031, 17.7500, 17.1875, 17.3438, 1328100 07/02/02, 17.3438, 17.4375, 16.0781, 16.1875, 2206100 07/03/02, 16.2031, 16.8906, 16.2031, 16.4375, 2142000 07/05/02, 16.5156, 16.8906, 16.5156, 16.8750, 578600 07/08/02, 16.6563, 16.8125, 16.4531, 16.7969, 1118000 07/09/02, 16.6719, 16.8594, 16.2656, 16.2656, 1307600 07/10/02, 16.2969, 16.3125, 15.2031, 15.2656, 1675100 07/11/02, 15.2188, 15.7500, 14.8438, 15.6563, 1516400 07/12/02, 15.6563, 15.6563, 14.7500, 14.9844, 1333300 07/15/02, 14.7031, 15.4531, 13.6250, 15.4531, 2269300 07/16/02, 15.2969, 15.3281, 14.4063, 14.6094, 1386800 07/17/02, 14.8438, 15.1406, 14.3750, 14.7188, 1437900 07/18/02, 14.9531, 14.9844, 13.8125, 13.9375, 1106500 07/19/02, 13.6875, 13.7969, 12.9844, 13.3750, 1646300 07/22/02, 13.3594, 13.6563, 12.3125, 12.4375, 1668600 07/23/02, 12.5000, 12.7500, 11.3125, 11.3906, 1971100 07/24/02, 10.9063, 12.3438, 10.6406, 12.2969, 3200700 07/25/02, 12.2031, 12.7031, 11.8125, 12.5938, 1603000 07/26/02, 12.5469, 12.5469, 11.8125, 12.0469, 1432800 07/29/02, 12.2500, 12.4688, 12.2031, 12.4531, 1475800 07/30/02, 12.4531, 13.8438, 12.2969, 13.7031, 1697600 07/31/02, 13.7031, 14.0000, 13.2500, 13.9063, 1851800 08/01/02, 11.0000, 11.3438, 8.0000, 9.7656, 19516300 08/02/02, 9.7656, 9.7969, 8.6563, 8.8125, 8665400 08/05/02, 8.7969, 8.8125, 8.0000, 8.2969, 5304000 08/06/02, 8.3438, 8.9531, 8.3438, 8.6250, 4877200 08/07/02, 8.8438, 9.4063, 8.7969, 9.3594, 3934900 08/08/02, 9.7031, 9.7031, 9.3438, 9.6563, 2228400 08/09/02, 9.6563, 10.4063, 9.5000, 10.4063, 2119100 08/12/02, 10.4063, 10.5938, 9.9063, 10.4844, 2429500 08/13/02, 10.5000, 10.8438, 10.2969, 10.5156, 3390400 08/14/02, 10.5156, 10.5781, 9.9063, 10.5781, 2585200 08/15/02, 10.5781, 11.4844, 10.4688, 11.2969, 3332800 08/16/02, 11.2500, 11.4063, 10.9063, 11.2656, 1990400 08/19/02, 11.1563, 11.3438, 10.9531, 11.2500, 855800 08/20/02, 11.0781, 11.2031, 10.6250, 10.8125, 1340600 08/21/02, 10.8125, 10.8125, 10.3750, 10.5781, 1795500 08/22/02, 10.5938, 11.7344, 10.5938, 11.5156, 1614800 08/23/02, 12.2500, 12.4375, 12.0469, 12.1250, 3353700 08/26/02, 12.4063, 12.6563, 12.3438, 12.6250, 1867200 08/27/02, 12.7344, 12.7500, 11.8438, 11.9375, 1344300 08/28/02, 11.8438, 12.1250, 11.4063, 11.6250, 1434200 08/29/02, 11.2969, 11.8438, 11.2031, 11.7500, 918900 08/30/02, 11.4063, 11.5938, 11.2813, 11.3438, 1956200 09/03/02, 11.4063, 11.9531, 11.2656, 11.6094, 2146000 09/04/02, 12.0000, 12.1250, 11.7500, 11.9063, 1947900 09/05/02, 11.9063, 11.9531, 11.5938, 11.9375, 1174200 09/06/02, 11.9844, 12.0000, 11.6250, 11.8125, 1736400 09/09/02, 11.8125, 11.8438, 11.2969, 11.7031, 1058200 09/10/02, 12.0000, 12.3906, 12.0000, 12.3438, 2331200 09/11/02, 12.5469, 12.9219, 12.5469, 12.8750, 2742800 09/12/02, 12.8750, 13.0000, 12.3750, 12.5938, 2406700 09/13/02, 12.5938, 12.9375, 12.4531, 12.8125, 1519800 09/16/02, 12.7188, 12.7188, 12.3125, 12.4063, 1248000 09/17/02, 12.7500, 12.7656, 12.0156, 12.0938, 1568000 09/18/02, 12.0000, 12.7969, 12.0000, 12.7188, 2083500 09/19/02, 12.5469, 12.6250, 12.1250, 12.1250, 2454000 09/20/02, 11.7969, 12.0469, 11.2344, 11.2813, 3896500 09/23/02, 11.0781, 11.7031, 10.7656, 10.7656, 2487100 09/24/02, 10.7656, 10.8594, 10.3750, 10.7656, 2927800 09/25/02, 10.7969, 11.7344, 10.7969, 11.3438, 1938200 09/26/02, 11.5000, 12.0156, 11.4063, 12.0000, 1530200 09/27/02, 11.9688, 11.9844, 11.0000, 11.1094, 1734000 09/30/02, 10.8594, 11.3438, 10.7500, 11.2656, 1611300 10/01/02, 11.2344, 11.4844, 10.9531, 11.4531, 1619300