"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 20.8750, 21.0000, 20.3750, 20.7188, 283400 01/04/00, 20.7188, 20.7188, 19.6563, 19.7500, 249200 01/05/00, 19.8438, 19.9063, 19.0000, 19.5313, 167800 01/06/00, 19.6563, 20.2500, 19.5625, 19.7813, 401400 01/07/00, 19.6563, 20.0313, 19.6250, 20.0313, 453200 01/10/00, 19.9688, 21.4688, 19.9063, 20.8438, 411400 01/11/00, 20.9375, 20.9688, 20.1563, 20.1875, 178800 01/12/00, 20.0625, 20.4375, 19.9063, 20.2188, 204200 01/13/00, 20.0938, 20.8438, 20.0938, 20.7813, 396400 01/14/00, 20.8750, 21.2188, 20.5313, 20.7813, 569200 01/18/00, 20.7500, 21.6250, 20.6250, 21.5625, 745600 01/19/00, 21.5000, 22.2500, 21.0000, 21.8750, 662400 01/20/00, 21.8750, 23.2813, 21.8750, 22.7500, 998400 01/21/00, 23.0625, 24.5000, 22.8750, 23.5625, 1146800 01/24/00, 23.6563, 24.0625, 23.2813, 23.6563, 798200 01/25/00, 23.7813, 24.1875, 23.4688, 23.7813, 786200 01/26/00, 23.7500, 24.0000, 23.6563, 23.8438, 471800 01/27/00, 24.8125, 25.2188, 24.4688, 24.5938, 901200 01/28/00, 24.6875, 25.4688, 24.6563, 24.9063, 1041400 01/31/00, 24.8750, 25.2813, 24.8125, 25.0313, 717600 02/01/00, 24.9063, 25.9688, 24.8750, 25.7188, 762400 02/02/00, 25.6250, 26.0000, 25.1250, 25.3125, 555800 02/03/00, 25.4063, 25.7813, 25.3750, 25.4688, 551000 02/04/00, 25.5938, 26.5000, 25.3125, 26.3438, 667000 02/07/00, 26.6250, 26.8125, 26.2500, 26.6563, 583400 02/08/00, 26.7813, 27.8750, 26.7500, 27.5313, 658200 02/09/00, 27.5313, 27.7188, 27.0625, 27.2500, 718600 02/10/00, 27.3125, 27.5000, 26.6875, 27.5000, 422200 02/11/00, 28.4375, 29.0000, 27.7500, 28.2500, 1039400 02/14/00, 28.4688, 30.1563, 28.4063, 29.8750, 1401200 02/15/00, 30.0313, 33.4375, 29.6875, 32.6563, 1517400 02/16/00, 32.5313, 34.4688, 31.8125, 33.5313, 1090600 02/17/00, 33.5313, 42.2500, 33.5313, 38.0625, 2996200 02/18/00, 38.2188, 38.2188, 33.0000, 34.0000, 2592800 02/22/00, 34.0000, 35.8125, 33.8125, 35.0000, 1860200 02/23/00, 35.1250, 35.1875, 33.8438, 34.3438, 509200 02/24/00, 34.5313, 34.9375, 32.2500, 32.5938, 922600 02/25/00, 32.5625, 32.5625, 31.0000, 31.5000, 1125400 02/28/00, 31.2500, 31.4688, 28.4063, 30.1875, 1547200 02/29/00, 30.1875, 33.5000, 29.5000, 32.3125, 2007400 03/01/00, 32.2500, 36.3125, 32.2500, 34.0000, 1281200 03/02/00, 34.9375, 37.1563, 34.0625, 36.2813, 1045600 03/03/00, 37.3750, 39.0000, 36.8750, 38.5625, 1334200 03/06/00, 39.3750, 41.0000, 38.1875, 39.6250, 1077600 03/07/00, 40.5000, 41.0000, 38.3125, 38.9375, 1295000 03/08/00, 39.2500, 39.3750, 34.5938, 35.6563, 1188000 03/09/00, 36.5000, 36.5938, 33.5000, 35.5625, 1240600 03/10/00, 36.0000, 38.6250, 36.0000, 36.2813, 778800 03/13/00, 36.3125, 37.0000, 34.2813, 34.7188, 732000 03/14/00, 35.0625, 35.5000, 31.3438, 32.1875, 1223400 03/15/00, 34.4375, 34.4375, 31.1563, 32.3125, 1664200 03/16/00, 32.4375, 33.6250, 31.7500, 33.4375, 764800 03/17/00, 33.4375, 35.4688, 32.2500, 34.9063, 1492200 03/20/00, 34.8438, 36.3750, 34.8438, 35.2500, 815600 03/21/00, 35.1250, 35.1563, 32.8125, 34.0625, 598400 03/22/00, 34.1875, 35.0625, 33.9063, 34.3750, 463000 03/23/00, 34.3750, 34.7813, 33.0000, 33.7500, 442600 03/24/00, 34.2500, 34.6250, 32.5625, 33.0625, 585600 03/27/00, 32.9375, 34.3125, 32.9375, 34.0000, 694800 03/28/00, 34.1250, 34.1250, 33.0000, 33.0938, 342200 03/29/00, 32.9688, 33.7500, 32.7813, 33.3438, 515400 03/30/00, 33.3750, 33.7500, 31.5313, 32.1250, 897600 03/31/00, 32.5000, 33.7500, 31.5000, 33.2500, 1006600 04/03/00, 33.1875, 33.1875, 31.2500, 31.8750, 512600 04/04/00, 32.2500, 32.3125, 28.6875, 30.5000, 939400 04/05/00, 30.4688, 30.4688, 28.7500, 29.5313, 1008200 04/06/00, 30.7188, 31.1250, 29.3125, 29.8125, 688000 04/07/00, 30.3125, 31.9063, 30.2500, 31.6250, 505200 04/10/00, 31.2813, 32.2500, 30.3750, 30.5313, 442200 04/11/00, 30.5938, 32.6250, 30.0313, 31.4063, 958000 04/12/00, 31.4063, 31.9688, 29.7500, 30.0000, 516000 04/13/00, 30.2500, 31.8750, 30.1875, 30.2500, 379600 04/14/00, 30.2500, 30.2813, 27.6250, 27.8750, 469000 04/17/00, 27.7500, 27.9688, 25.2500, 27.4688, 772400 04/18/00, 27.3750, 28.0000, 27.1250, 27.4063, 727200 04/19/00, 27.6875, 29.0000, 27.2188, 27.4688, 566200 04/20/00, 27.3438, 27.3438, 25.7500, 26.5000, 953800 04/24/00, 26.5000, 26.5000, 24.8125, 25.0000, 929800 04/25/00, 25.3750, 26.5000, 25.2188, 26.3125, 1533400 04/26/00, 26.2188, 27.6875, 25.8438, 27.1563, 1027800 04/27/00, 26.3438, 27.4375, 26.3438, 27.0625, 907400 04/28/00, 27.3750, 27.9688, 26.7500, 27.7500, 559200 05/01/00, 27.0000, 27.9375, 26.5000, 27.1563, 466200 05/02/00, 27.2500, 27.9063, 26.9375, 27.1875, 871400 05/03/00, 26.9375, 27.2188, 25.9063, 26.4375, 707000 05/04/00, 26.3125, 27.0000, 26.2188, 26.5938, 706000 05/05/00, 26.5938, 28.0625, 26.5313, 28.0625, 1018200 05/08/00, 28.0000, 28.0000, 26.6250, 27.1875, 568200 05/09/00, 26.5000, 26.7500, 25.1250, 26.6250, 881800 05/10/00, 26.0625, 26.0625, 24.7813, 25.1875, 701000 05/11/00, 26.0000, 26.8750, 25.7188, 26.4688, 609000 05/12/00, 26.5000, 27.1563, 26.5000, 27.0625, 1066800 05/15/00, 26.7500, 27.2188, 25.9375, 27.0625, 519600 05/16/00, 28.0000, 28.9375, 27.9375, 28.5000, 612600 05/17/00, 28.0000, 28.5625, 27.2500, 27.5938, 512800 05/18/00, 26.8438, 28.0000, 26.8438, 27.5000, 537000 05/19/00, 27.6250, 27.7500, 26.1250, 26.4375, 379000 05/22/00, 26.5625, 26.5625, 25.0625, 26.1875, 397000 05/23/00, 26.0000, 26.3125, 24.8750, 25.0000, 441200 05/24/00, 25.1250, 25.5625, 24.3750, 25.5625, 570400 05/25/00, 26.0313, 26.9375, 25.4688, 25.5625, 561200 05/26/00, 25.6875, 26.1250, 25.0313, 25.2188, 293000 05/30/00, 25.5000, 27.1250, 25.5000, 27.0313, 432800 05/31/00, 27.0000, 27.2500, 26.0000, 26.2500, 552000 06/01/00, 26.9375, 28.4375, 26.9375, 28.2813, 768200 06/02/00, 28.5000, 30.2500, 28.5000, 30.0000, 642400 06/05/00, 29.7500, 29.7500, 28.6563, 29.3750, 442200 06/06/00, 29.1250, 30.6875, 29.1250, 30.2188, 1299800 06/07/00, 30.1563, 30.1563, 28.3438, 29.4688, 407000 06/08/00, 29.5000, 30.5000, 29.5000, 30.2500, 495000 06/09/00, 30.4688, 31.0000, 29.8750, 30.4688, 365200 06/12/00, 30.5000, 31.0625, 28.6250, 28.8438, 487400 06/13/00, 28.8438, 29.3125, 27.9375, 29.2500, 493400 06/14/00, 29.3750, 29.3750, 28.2500, 28.4688, 409000 06/15/00, 28.2813, 28.2813, 27.4688, 27.8438, 479200 06/16/00, 26.8750, 28.5000, 26.8750, 27.9688, 825200 06/19/00, 28.0000, 30.7500, 27.0938, 30.1875, 727200 06/20/00, 30.3125, 31.4375, 30.1875, 30.2500, 895200 06/21/00, 30.2813, 30.2813, 29.6563, 29.8125, 218400 06/22/00, 29.7500, 29.7500, 28.6875, 28.9063, 498600 06/23/00, 29.0000, 29.3125, 28.4688, 29.2188, 751200 06/26/00, 29.2500, 32.5000, 29.2500, 32.5000, 1280200 06/27/00, 32.0000, 32.7188, 31.9375, 32.3125, 1194800 06/28/00, 33.0000, 34.7188, 32.8750, 34.3750, 1136400 06/29/00, 34.3750, 34.3750, 31.5000, 32.2500, 1068200 06/30/00, 32.2188, 33.0625, 32.0625, 33.0313, 1954600 07/03/00, 33.0000, 33.0000, 32.5000, 32.5000, 364000 07/05/00, 32.5625, 32.6250, 31.1250, 32.1250, 1560000 07/06/00, 32.2500, 32.7500, 31.5000, 32.6563, 672800 07/07/00, 33.1563, 34.3125, 32.8438, 34.0938, 1203200 07/10/00, 34.0938, 34.0938, 33.4688, 33.8750, 749200 07/11/00, 34.5000, 35.7188, 34.1250, 35.1250, 976000 07/12/00, 35.9375, 37.8125, 35.4375, 37.7500, 1502000 07/13/00, 38.4688, 38.5000, 36.5000, 36.7500, 866000 07/14/00, 36.7813, 37.1250, 35.5625, 36.5313, 568800 07/17/00, 37.2500, 38.3750, 36.9375, 37.8750, 484200 07/18/00, 37.9063, 38.0313, 36.3125, 36.8125, 557000 07/19/00, 37.0000, 37.0625, 35.2500, 35.7188, 392000 07/20/00, 35.7500, 36.9375, 34.2813, 35.1875, 546600 07/21/00, 35.0000, 35.1250, 33.5000, 34.1563, 952800 07/24/00, 34.2813, 35.1250, 33.7813, 33.9063, 630000 07/25/00, 34.0000, 34.5000, 33.2500, 34.0938, 640400 07/26/00, 33.3438, 33.4063, 31.8125, 32.5000, 825800 07/27/00, 32.5000, 32.5313, 30.5625, 31.4688, 415200 07/28/00, 31.5000, 32.7500, 31.0000, 31.8750, 588000 07/31/00, 32.2500, 33.1875, 31.5625, 31.9688, 587000 08/01/00, 32.4063, 33.0938, 31.0625, 32.8125, 1502600 08/02/00, 31.2813, 31.7188, 30.5000, 31.2813, 3570600 08/03/00, 30.7500, 31.4375, 30.4063, 31.0625, 1266800 08/04/00, 31.5000, 32.9375, 31.3750, 32.7813, 2084200 08/07/00, 33.3750, 35.0000, 33.2188, 34.8750, 1668200 08/08/00, 35.0000, 36.1250, 34.9688, 35.9688, 1907200 08/09/00, 36.1563, 36.2500, 35.2188, 35.6250, 1091000 08/10/00, 36.5000, 36.5625, 36.0313, 36.3750, 1290800 08/11/00, 36.2500, 36.8125, 36.1563, 36.4688, 1112200 08/14/00, 36.7500, 37.4375, 36.1875, 37.4063, 670200 08/15/00, 37.4063, 38.0000, 37.1563, 38.0000, 1250600 08/16/00, 38.0000, 39.4375, 38.0000, 39.2188, 2170200 08/17/00, 39.2188, 40.4688, 39.1875, 39.9063, 1711600 08/18/00, 40.0000, 40.4375, 39.3125, 39.5625, 850400 08/21/00, 39.5625, 40.2500, 37.3750, 39.8750, 2027200 08/22/00, 39.7500, 42.6875, 39.5625, 42.0000, 2008600 08/23/00, 41.5000, 43.3750, 41.4063, 42.6563, 1540600 08/24/00, 43.2500, 43.2813, 41.7500, 42.0000, 1374800 08/25/00, 42.0625, 42.7500, 41.6875, 42.4063, 1659800 08/28/00, 42.8438, 44.3750, 42.4375, 43.4688, 825200 08/29/00, 43.9375, 44.9375, 43.3125, 43.9063, 1086000 08/30/00, 43.9375, 45.2500, 43.3125, 44.6875, 1129600 08/31/00, 44.6875, 45.6250, 43.8438, 44.9688, 1210600 09/01/00, 45.4688, 45.7188, 44.2813, 44.9063, 588000 09/05/00, 43.7500, 43.7500, 42.1875, 43.3750, 1073800 09/06/00, 43.5000, 43.6250, 42.4375, 42.5938, 647200 09/07/00, 42.6250, 44.0000, 42.6250, 43.6563, 1544400 09/08/00, 43.6250, 44.4688, 43.2500, 44.1875, 890800 09/11/00, 43.8125, 45.1875, 43.4063, 44.2500, 887000 09/12/00, 44.2500, 46.0000, 44.2500, 45.1563, 1029600 09/13/00, 45.0000, 46.0000, 44.4688, 45.6563, 680000 09/14/00, 45.6875, 48.0000, 45.6875, 47.5000, 819800 09/15/00, 46.7500, 48.0000, 46.1250, 47.1250, 748000 09/18/00, 47.0625, 47.7500, 44.3125, 45.3750, 740600 09/19/00, 45.7500, 47.2500, 45.3125, 46.7500, 443800 09/20/00, 46.7500, 49.6250, 46.6875, 49.6250, 1033400 09/21/00, 49.6250, 50.4688, 48.0313, 50.1250, 1202400 09/22/00, 48.7500, 50.9688, 48.4375, 50.1250, 1331000 09/25/00, 50.2500, 52.3750, 50.2500, 51.0313, 1426000 09/26/00, 50.9063, 51.7188, 48.2500, 48.7188, 1244800 09/27/00, 49.5000, 51.0000, 49.1875, 50.2500, 1613400 09/28/00, 50.3750, 54.5625, 49.1875, 53.5000, 2037400 09/29/00, 52.8750, 53.2500, 52.0000, 52.1875, 1672400 10/02/00, 52.5000, 54.0625, 52.1563, 53.6250, 1008200 10/03/00, 53.9688, 54.3438, 51.5000, 51.5625, 1068200 10/04/00, 48.1250, 51.0000, 45.0000, 49.6250, 1729600 10/05/00, 49.0000, 51.5000, 48.9375, 49.0625, 1138600 10/06/00, 49.3125, 50.3125, 45.3125, 46.6875, 1637600 10/09/00, 46.1250, 47.7500, 44.0313, 47.3750, 1439000 10/10/00, 46.5000, 49.6875, 46.3750, 49.6875, 1117000 10/11/00, 49.2500, 49.9063, 47.9063, 49.3125, 1519000 10/12/00, 50.0000, 50.8750, 46.5000, 47.5000, 1287400 10/13/00, 47.6250, 50.5000, 47.6250, 49.8750, 791600 10/16/00, 49.6250, 52.1875, 49.5000, 51.5313, 654600 10/17/00, 51.8750, 52.2500, 49.7500, 50.6563, 391800 10/18/00, 50.4375, 51.7500, 49.5000, 51.0000, 1236000 10/19/00, 52.4375, 53.9063, 51.7500, 53.4688, 1316400 10/20/00, 53.4688, 55.5000, 53.1563, 55.4688, 1317400 10/23/00, 56.8438, 58.4375, 56.0000, 56.8438, 1250600 10/24/00, 56.8438, 58.7500, 56.1875, 57.9375, 861400 10/25/00, 56.8750, 56.8750, 55.2813, 55.9375, 1229000 10/26/00, 55.4375, 56.1875, 51.0000, 53.6875, 2145200 10/27/00, 54.1250, 55.9375, 53.2500, 55.6875, 1178400 10/30/00, 55.8125, 58.5000, 55.6875, 58.5000, 1048800 10/31/00, 58.5000, 60.5000, 58.5000, 59.7500, 1348800 11/01/00, 59.8125, 60.3125, 58.2500, 58.6563, 1451000 11/02/00, 58.9375, 59.7500, 58.7813, 59.5625, 1044800 11/03/00, 59.5938, 59.5938, 57.2500, 57.9688, 1323400 11/06/00, 58.2813, 59.7500, 57.8750, 59.4063, 1233200 11/07/00, 59.4063, 59.4063, 58.0000, 58.2500, 673600 11/08/00, 58.2500, 59.1250, 57.5000, 58.1250, 589800 11/09/00, 58.1250, 58.6563, 54.5313, 55.2188, 1850200 11/10/00, 54.4688, 54.4688, 51.9688, 52.1250, 1594800 11/13/00, 48.0000, 49.5625, 45.2813, 48.6250, 2487000 11/14/00, 49.1250, 54.3750, 48.5000, 52.0938, 1893000 11/15/00, 52.5938, 55.2188, 52.3125, 54.8125, 1578600 11/16/00, 54.5000, 54.9063, 52.0625, 52.4375, 1218600 11/17/00, 52.6250, 54.7500, 52.2500, 54.6875, 1739200 11/20/00, 54.4375, 54.4375, 51.0938, 51.8438, 1546200 11/21/00, 52.3438, 53.7500, 50.4688, 52.1875, 1105000 11/22/00, 52.1875, 52.9063, 48.0938, 50.5000, 1171000 11/24/00, 50.8750, 51.6875, 50.5938, 51.4063, 331600 11/27/00, 52.2500, 53.0000, 51.3125, 52.0313, 864600 11/28/00, 52.0000, 52.4375, 47.6250, 48.0625, 1684400 11/29/00, 48.7500, 49.0000, 45.3750, 45.8125, 1727400 11/30/00, 43.5313, 44.7500, 39.7500, 44.5313, 2839400 12/01/00, 44.5313, 49.4688, 44.4375, 49.4375, 2512400 12/04/00, 49.4375, 50.3750, 47.5938, 47.8750, 1847600 12/05/00, 48.8125, 51.2500, 48.8125, 51.0000, 834200 12/06/00, 51.3750, 52.2188, 50.2500, 50.8125, 979200 12/07/00, 50.1875, 50.1875, 48.3750, 49.2500, 831600 12/08/00, 50.3750, 51.4688, 50.2813, 51.0625, 879800 12/11/00, 51.4375, 55.7500, 50.6875, 55.4375, 1164600 12/12/00, 54.5000, 54.5000, 53.2500, 54.0938, 953200 12/13/00, 53.9688, 54.7500, 50.2500, 50.8750, 1134000 12/14/00, 51.0000, 52.2500, 48.7500, 48.7813, 1061600 12/15/00, 48.7813, 51.9688, 46.5625, 51.1250, 1537200 12/18/00, 51.1563, 54.0000, 50.5000, 53.2188, 1470200 12/19/00, 53.0938, 54.9688, 52.2813, 53.0000, 1058800 12/20/00, 52.0625, 53.3125, 50.5000, 51.2188, 1083000 12/21/00, 51.2188, 51.5000, 46.5625, 47.4688, 1528400 12/22/00, 47.7500, 50.2188, 47.6250, 49.6875, 1172000 12/26/00, 49.6875, 50.2188, 49.0000, 49.7500, 617800 12/27/00, 49.7500, 51.8750, 49.2188, 51.2500, 1229600 12/28/00, 51.3125, 54.6250, 50.6250, 54.4375, 756200 12/29/00, 54.0000, 55.1250, 51.6250, 52.5000, 755000 01/02/01, 51.7500, 52.3125, 48.2500, 48.5000, 1115000 01/03/01, 48.5000, 50.3125, 45.5000, 50.0313, 2008400 01/04/01, 50.0000, 50.0000, 46.5000, 46.8438, 1134400 01/05/01, 46.8438, 46.9063, 41.7500, 43.1250, 1809800 01/08/01, 42.8750, 45.1875, 42.3438, 44.4688, 1222400 01/09/01, 45.5000, 45.5000, 42.6875, 43.6563, 1249600 01/10/01, 43.2188, 46.1875, 43.2188, 45.5625, 1189000 01/11/01, 45.9688, 47.9688, 44.9375, 47.7813, 807400 01/12/01, 47.9063, 48.0938, 45.7500, 45.8438, 624200 01/16/01, 45.7500, 46.2188, 42.8125, 45.4688, 1093000 01/17/01, 45.4688, 47.9688, 45.4688, 46.3125, 1310200 01/18/01, 46.3125, 47.0938, 45.5313, 46.9063, 713400 01/19/01, 46.9688, 46.9688, 43.3750, 43.7500, 1033800 01/22/01, 44.3125, 44.9688, 44.0000, 44.7188, 876200 01/23/01, 44.8438, 45.6875, 44.5313, 45.2813, 1048600 01/24/01, 45.1875, 45.8750, 43.0000, 43.0000, 1331200 01/25/01, 45.0000, 45.2500, 42.7500, 43.9688, 2363200 01/26/01, 44.0000, 46.4688, 43.2188, 45.6250, 1163800 01/29/01, 45.3750, 46.1250, 45.0625, 45.5938, 917400 01/30/01, 46.5000, 47.1250, 45.5313, 46.1563, 947400 01/31/01, 46.4375, 48.9375, 46.1875, 48.7500, 1382600 02/01/01, 48.6563, 49.0938, 47.5313, 47.5313, 1465200 02/02/01, 47.5625, 47.5625, 45.5000, 45.6875, 864000 02/05/01, 46.4063, 46.4375, 44.8750, 45.5625, 1303800 02/06/01, 45.9688, 48.7500, 45.9375, 47.6563, 1087400 02/07/01, 47.0000, 47.0000, 45.1250, 45.7500, 726800 02/08/01, 45.7500, 46.7500, 45.0313, 45.1875, 651200 02/09/01, 45.1875, 45.4375, 43.8125, 44.3438, 576200 02/12/01, 44.3438, 45.5625, 44.3125, 45.1250, 507400 02/13/01, 45.0000, 46.3438, 44.0000, 44.0000, 469400 02/14/01, 43.6875, 45.7500, 43.0625, 45.7500, 992600 02/15/01, 46.5000, 46.8750, 45.2500, 45.6875, 796600 02/16/01, 44.6563, 44.6563, 42.1875, 43.9375, 1040000 02/20/01, 43.0000, 43.2188, 40.0000, 40.2500, 1238400 02/21/01, 39.7813, 41.4375, 38.5000, 38.9063, 1210600 02/22/01, 38.2813, 38.7500, 36.4375, 37.0625, 2968200 02/23/01, 36.7500, 38.0000, 35.3438, 37.6875, 1250800 02/26/01, 37.8125, 39.3438, 37.7500, 39.3438, 1817600 02/27/01, 39.3438, 39.8125, 38.0000, 38.2188, 1201800 02/28/01, 38.5000, 38.6250, 35.5313, 36.6250, 1553200 03/01/01, 35.8750, 36.2500, 34.2500, 36.0000, 1310800 03/02/01, 35.3750, 37.0000, 35.3125, 36.2188, 895000 03/05/01, 36.3125, 36.7813, 35.6563, 36.3125, 492000 03/06/01, 37.5000, 37.8750, 37.3125, 37.5625, 1012600 03/07/01, 37.0000, 37.1250, 35.6250, 35.9688, 1050800 03/08/01, 36.2500, 36.4688, 34.6875, 35.0313, 1048000 03/09/01, 34.7500, 34.7500, 32.7813, 33.2500, 1308600 03/12/01, 32.7500, 32.9375, 30.4375, 30.5938, 1454800 03/13/01, 31.0313, 31.7813, 30.9063, 31.6875, 1299800 03/14/01, 31.1875, 31.8750, 30.9063, 31.1250, 1617000 03/15/01, 31.0000, 31.3438, 30.3125, 30.6875, 1760600 03/16/01, 30.8125, 31.0938, 29.5313, 29.8125, 1647800 03/19/01, 29.8438, 30.2188, 28.8125, 29.5625, 1438200 03/20/01, 29.5625, 29.5625, 27.0000, 27.2813, 1791200 03/21/01, 27.8750, 27.9688, 24.9063, 25.6875, 2041400 03/22/01, 23.0000, 23.7500, 21.5000, 22.3125, 4765400 03/23/01, 22.7813, 25.1875, 22.7813, 25.0000, 2766800 03/26/01, 26.2500, 26.7500, 25.9375, 26.2188, 2410800 03/27/01, 26.3125, 26.3750, 25.6250, 26.0313, 1874600 03/28/01, 25.9063, 25.9375, 25.0000, 25.4688, 1343000 03/29/01, 25.4063, 25.8125, 24.2500, 24.7188, 1219200 03/30/01, 24.7188, 26.5000, 24.0938, 26.2188, 2062400 04/02/01, 26.1563, 26.3438, 24.1250, 24.3750, 843400 04/03/01, 24.1563, 24.2813, 23.4063, 23.5313, 895200 04/04/01, 23.4375, 24.1250, 21.2813, 21.3750, 2695600 04/05/01, 22.4688, 24.8750, 22.0625, 24.5313, 1889800 04/06/01, 23.9375, 24.3438, 23.0000, 24.1250, 1445600 04/09/01, 24.0938, 24.6875, 23.6250, 24.2500, 756800 04/10/01, 24.2813, 25.4688, 24.2813, 25.2500, 2522800 04/11/01, 26.2813, 26.9688, 25.8438, 26.0938, 1973600 04/12/01, 26.0625, 28.2500, 25.5625, 28.0000, 1356400 04/16/01, 27.6250, 27.6250, 26.5000, 27.2500, 1082800 04/17/01, 27.1875, 28.2813, 26.9375, 27.1875, 830200 04/18/01, 28.1250, 30.2344, 28.1250, 30.2344, 1996200 04/19/01, 30.2344, 32.6563, 30.2344, 32.5938, 2095200 04/20/01, 32.1875, 32.2500, 31.1250, 31.9531, 1253000 04/23/01, 31.4531, 31.4531, 29.9219, 30.8906, 861000 04/24/01, 30.8906, 32.4688, 30.5000, 30.6250, 1247800 04/25/01, 30.6094, 31.2969, 30.4219, 31.2031, 836000 04/30/01, 32.5000, 33.9219, 32.4531, 33.4531, 1247000 05/01/01, 32.6719, 32.7500, 30.8750, 31.5000, 1863800 05/02/01, 32.0000, 32.5000, 31.3750, 31.5000, 1491200 05/03/01, 31.5000, 31.5313, 30.8750, 31.4375, 1215000 05/04/01, 30.5781, 31.2969, 30.4375, 30.9844, 707400 05/07/01, 30.9375, 32.2500, 30.8750, 32.1719, 790600 05/08/01, 32.1719, 32.6719, 31.7813, 32.1250, 950000 05/09/01, 31.9531, 32.8750, 31.3438, 32.8750, 618200 05/10/01, 33.1250, 33.2344, 32.2344, 32.2500, 751000 05/11/01, 32.2344, 32.7969, 32.1250, 32.1250, 935600 05/14/01, 32.1250, 32.1250, 31.0625, 31.5000, 620400 05/15/01, 31.5000, 32.6094, 31.5000, 32.3750, 700400 05/16/01, 32.2656, 33.5000, 31.9531, 33.2656, 1745400 05/17/01, 33.5469, 35.2500, 33.5313, 35.0625, 1438600 05/18/01, 35.0625, 36.6094, 34.5469, 36.4063, 1241400 05/21/01, 36.3594, 37.4219, 35.8750, 37.0938, 813600 05/22/01, 37.8594, 38.1250, 36.8438, 37.5625, 1014800 05/23/01, 37.4375, 37.4375, 35.7969, 35.9375, 811400 05/24/01, 35.9219, 36.3125, 35.6563, 35.9063, 475200 05/25/01, 35.9063, 36.2188, 35.5000, 36.2031, 479800 05/29/01, 36.5000, 36.5938, 34.6563, 34.8594, 667200 05/30/01, 34.0000, 34.2031, 33.5000, 33.5156, 624600 05/31/01, 33.5156, 34.8438, 33.5156, 34.5156, 681200 06/01/01, 34.9844, 35.1094, 34.2813, 35.0313, 529800 06/04/01, 34.9844, 34.9844, 34.2656, 34.9063, 328000 06/05/01, 35.0625, 38.2656, 34.9063, 37.2188, 838400 06/06/01, 37.2031, 37.2188, 35.9063, 36.5000, 637300 06/07/01, 36.7031, 37.0625, 35.5156, 36.0469, 544900 06/08/01, 36.4531, 36.7969, 35.2500, 36.0938, 358900 06/11/01, 35.2500, 35.4063, 33.5156, 33.9688, 559600 06/12/01, 32.5000, 33.5469, 32.1875, 33.3750, 1159700 06/13/01, 33.5938, 34.4531, 33.4219, 33.7344, 547500 06/14/01, 33.7344, 33.8438, 33.0000, 33.5000, 1038600 06/15/01, 35.3438, 36.0000, 34.5000, 35.5781, 1044800 06/18/01, 35.3750, 36.2969, 34.5156, 34.6563, 890700 06/19/01, 33.5000, 34.0000, 30.7344, 32.0000, 2548200 06/20/01, 31.9531, 31.9531, 29.3438, 29.8594, 2280800 06/21/01, 29.8750, 29.8750, 29.0625, 29.5938, 1241300 06/22/01, 29.3438, 29.4063, 27.2500, 28.2188, 1727500 06/25/01, 28.7500, 28.9063, 27.7031, 27.8125, 1347900 06/26/01, 26.0938, 27.5000, 26.0625, 27.0000, 2025600 06/27/01, 26.9063, 27.0938, 26.0000, 26.7344, 1599900 06/28/01, 26.8750, 27.0938, 26.0000, 26.3906, 2119900 06/29/01, 26.6250, 27.5313, 26.4063, 27.5313, 2122000 07/02/01, 26.5938, 27.2031, 26.5938, 26.7813, 1009700 07/03/01, 27.0000, 27.0938, 26.2969, 26.6875, 423900 07/05/01, 26.6875, 26.8750, 25.5938, 25.7813, 1079900 07/06/01, 25.7500, 25.7500, 24.9375, 25.0625, 488900 07/09/01, 25.0938, 26.0938, 25.0938, 25.7500, 1420100 07/10/01, 26.0000, 26.5625, 25.8750, 25.9531, 1347900 07/11/01, 25.9063, 25.9063, 24.9063, 25.1563, 696600 07/12/01, 25.3438, 27.5000, 25.2656, 27.1875, 870800 07/13/01, 27.1875, 28.0000, 26.7500, 27.5469, 752600 07/16/01, 28.0000, 28.5938, 27.4531, 27.9375, 1908600 07/17/01, 28.3438, 28.4063, 27.5781, 28.1875, 1099200 07/18/01, 28.1250, 30.2031, 28.0469, 30.2031, 2119600 07/19/01, 31.1563, 31.2031, 30.0000, 30.0156, 927400 07/20/01, 30.0000, 30.4531, 30.0000, 30.3594, 529100 07/23/01, 30.2031, 30.4531, 29.9844, 30.0000, 597700 07/24/01, 30.2500, 31.2031, 30.0156, 31.2031, 1224900 07/25/01, 31.0938, 33.0000, 31.0781, 32.6250, 1463600 07/26/01, 32.7500, 33.4375, 32.7500, 33.2500, 1382000 07/27/01, 33.5469, 34.5000, 33.2969, 33.9531, 648800 07/30/01, 33.9531, 34.0625, 31.6250, 31.9688, 822400 07/31/01, 31.2969, 32.1563, 30.5938, 31.5000, 752100 08/01/01, 31.4844, 31.4844, 30.2500, 30.9844, 1230500 08/02/01, 31.5000, 32.0000, 30.9844, 31.0938, 479400 08/03/01, 31.0938, 31.0938, 30.4063, 30.7188, 633100 08/06/01, 30.7188, 30.8438, 30.1563, 30.5000, 545200 08/07/01, 30.9844, 31.1563, 30.0000, 30.5156, 568700 08/08/01, 30.2969, 30.5469, 29.2500, 29.3125, 669200 08/09/01, 28.5000, 29.5000, 28.5000, 29.3125, 693900 08/10/01, 29.2188, 30.1094, 28.9063, 29.7344, 654800 08/13/01, 29.7500, 29.9844, 29.4063, 29.6563, 1557800 08/14/01, 29.7031, 29.8125, 29.1563, 29.7969, 1227000 08/15/01, 29.7969, 29.9063, 28.4063, 28.6250, 373200 08/16/01, 28.6563, 28.6563, 28.1094, 28.3438, 241900 08/17/01, 28.3438, 28.4375, 28.0000, 28.3594, 425500 08/20/01, 28.2031, 28.4375, 27.8438, 28.0313, 1177400 08/21/01, 27.7969, 29.5000, 27.6563, 28.5156, 934600 08/22/01, 28.9531, 29.2656, 28.5000, 29.1250, 1027900 08/23/01, 29.1875, 29.1875, 28.4375, 28.5625, 346100 08/24/01, 28.8125, 29.7656, 28.6563, 29.5156, 1201800 08/27/01, 29.7500, 31.4063, 29.5156, 31.2656, 1099700 08/28/01, 31.0156, 31.2969, 30.6094, 30.7656, 776500 08/29/01, 31.2969, 31.7969, 30.7969, 31.6406, 990300 08/30/01, 31.6563, 32.7031, 31.5000, 32.2031, 1726900 08/31/01, 32.5000, 32.7500, 32.0000, 32.0781, 949800 09/04/01, 31.8438, 32.4063, 31.5156, 31.8750, 774700 09/05/01, 31.8438, 31.8594, 29.8594, 30.6719, 822900 09/06/01, 30.4219, 30.7344, 29.7969, 30.4375, 445500 09/07/01, 29.4375, 30.4531, 29.4375, 30.0938, 462400 09/10/01, 29.5000, 30.0000, 28.8438, 29.2031, 521300 09/17/01, 29.5000, 31.5000, 27.0625, 27.8125, 1604700 09/18/01, 28.2500, 28.4844, 27.3125, 27.5469, 537900 09/19/01, 27.4531, 28.5469, 26.1563, 27.2656, 1090400 09/20/01, 27.0000, 27.1875, 25.7031, 25.8750, 922300 09/21/01, 24.5000, 26.4844, 24.2656, 26.0625, 547700 09/24/01, 27.2188, 28.1563, 27.0625, 27.2031, 574700 09/25/01, 27.5938, 27.6563, 26.4531, 27.2344, 377000 09/26/01, 27.2031, 27.6563, 26.1563, 26.5156, 314200 09/27/01, 26.2656, 26.2656, 25.2500, 25.7500, 761600 09/28/01, 25.9531, 26.4844, 25.7500, 26.2344, 734300 10/01/01, 26.1875, 26.2344, 25.2656, 25.7188, 612800 10/02/01, 25.9063, 26.9063, 25.7031, 26.6406, 1055700 10/03/01, 26.3906, 28.2969, 26.2031, 28.0469, 643600 10/04/01, 28.7813, 28.9844, 28.0938, 28.4063, 564000 10/05/01, 28.4063, 28.4063, 26.9531, 27.8750, 424300 10/08/01, 27.6250, 28.8750, 27.0938, 28.2344, 367300 10/09/01, 28.2969, 28.4219, 27.5000, 27.7969, 746900 10/10/01, 27.7969, 28.6406, 27.2813, 28.2031, 658500 10/11/01, 28.3438, 29.3906, 27.7500, 28.9531, 1230000 10/12/01, 28.9531, 29.6563, 28.5156, 29.2344, 690400 10/15/01, 29.2344, 29.3906, 28.3438, 28.9844, 292500 10/16/01, 29.0469, 29.2969, 28.2969, 29.1719, 284100 10/17/01, 30.5000, 30.5000, 29.2969, 30.1875, 1331000 10/18/01, 30.0000, 30.0000, 28.9063, 29.2969, 912100 10/19/01, 29.0469, 29.2031, 28.2031, 28.5313, 553400 10/22/01, 28.6250, 28.9531, 27.6875, 28.4844, 786700 10/23/01, 28.7031, 28.9531, 27.5625, 27.7969, 679200 10/24/01, 27.9063, 27.9531, 27.2031, 27.2500, 689800 10/25/01, 27.2500, 27.7344, 26.9375, 27.2969, 886500 10/26/01, 27.4844, 27.7344, 27.0000, 27.5000, 571600 10/29/01, 27.4219, 27.4531, 26.7969, 26.9844, 858300 10/30/01, 26.9688, 26.9844, 26.3281, 26.6719, 500100 10/31/01, 26.7656, 27.5469, 26.7344, 26.9063, 366600 11/01/01, 27.2969, 27.5000, 27.0000, 27.2969, 730900 11/02/01, 27.2031, 27.5000, 26.9688, 27.2031, 483000 11/05/01, 27.4531, 27.9531, 27.1563, 27.2656, 592000 11/06/01, 27.2969, 27.8750, 27.0156, 27.7656, 652300 11/07/01, 27.8438, 28.0469, 27.2656, 27.8125, 473800 11/08/01, 28.0000, 28.7500, 26.9844, 27.0156, 430900 11/09/01, 27.2031, 27.9531, 26.5938, 27.0000, 446700 11/12/01, 27.1406, 27.7188, 26.1563, 27.4375, 825400 11/13/01, 28.1406, 29.0469, 28.0156, 29.0000, 2365000 11/14/01, 29.5000, 30.2031, 29.0000, 29.4844, 988100 11/15/01, 29.4844, 29.8906, 29.0000, 29.8906, 618800 11/16/01, 29.6719, 29.6719, 29.0156, 29.1875, 700800 11/19/01, 29.1875, 29.1875, 28.6094, 28.9844, 972100 11/20/01, 28.8438, 29.1094, 28.5469, 28.8750, 1184100 11/21/01, 28.8750, 28.9844, 28.4219, 28.5469, 475400 11/23/01, 28.5469, 28.9844, 28.4531, 28.9531, 194200 11/26/01, 29.0000, 29.2500, 28.5000, 28.9531, 557900 11/27/01, 28.9531, 29.5000, 28.4531, 28.9844, 765900 11/28/01, 28.7969, 28.7969, 27.8125, 27.9531, 616600 11/29/01, 27.9375, 28.1875, 27.6094, 27.9375, 733000 11/30/01, 27.8438, 27.9844, 27.6406, 27.7188, 715300 12/03/01, 27.7031, 27.7031, 26.9531, 27.0469, 711200 12/04/01, 27.2031, 29.8438, 27.1563, 29.5938, 1933500 12/05/01, 29.7500, 31.5313, 29.5938, 31.5313, 2252400 12/06/01, 31.4531, 33.5000, 31.4531, 33.1563, 2209500 12/07/01, 32.2656, 33.0469, 32.2500, 32.3281, 842500 12/10/01, 32.2031, 32.7969, 31.7656, 32.1094, 777800 12/11/01, 32.1250, 32.4844, 31.7969, 32.0000, 655300 12/12/01, 31.7969, 32.2031, 31.0938, 31.7969, 635800 12/13/01, 31.4063, 31.4063, 30.6406, 31.0000, 836000 12/14/01, 31.0000, 31.0000, 30.2969, 30.5625, 778700 12/17/01, 30.9531, 32.3438, 30.9063, 31.8438, 1015500 12/18/01, 31.8438, 32.9844, 31.8125, 32.5313, 1566400 12/19/01, 32.5000, 33.2500, 32.2969, 33.0156, 754000 12/20/01, 32.9531, 33.0938, 32.4844, 32.5469, 1047900 12/21/01, 32.5156, 33.0000, 32.5156, 32.8750, 745700 12/24/01, 33.0000, 33.6563, 32.9063, 33.5469, 278400 12/26/01, 33.5469, 35.2969, 33.5000, 34.4063, 820900 12/27/01, 34.5000, 35.7031, 34.4844, 35.2500, 1207400 12/28/01, 35.3281, 35.9531, 35.0469, 35.7344, 500300 12/31/01, 36.2500, 36.2969, 34.7813, 35.0156, 762300 01/02/02, 34.8438, 34.9844, 33.7031, 34.9844, 791000 01/03/02, 34.5469, 35.8750, 34.4063, 35.8281, 864900 01/04/02, 36.0000, 36.2969, 35.5781, 36.2188, 694800 01/07/02, 35.7031, 36.1406, 35.0469, 35.0469, 1009200 01/08/02, 35.5000, 35.6250, 34.6719, 35.0000, 787800 01/09/02, 35.0938, 35.9063, 34.2656, 34.3125, 772100 01/10/02, 34.5156, 34.5156, 33.5938, 33.8750, 751200 01/11/02, 33.5625, 34.5000, 33.5469, 33.7188, 339300 01/14/02, 33.5156, 33.9531, 32.5000, 33.0156, 512500 01/15/02, 32.7031, 33.2969, 32.5469, 33.0313, 466100 01/16/02, 32.9531, 32.9531, 31.8438, 31.8438, 606700 01/17/02, 32.0000, 32.3125, 31.0156, 32.0625, 658500 01/18/02, 32.0625, 32.0938, 31.0000, 31.2813, 920800 01/22/02, 31.9531, 32.0938, 30.5156, 30.8125, 488300 01/23/02, 30.8125, 32.2969, 30.5156, 32.0313, 586100 01/24/02, 32.0313, 32.7500, 31.6563, 32.0000, 866000 01/25/02, 31.8438, 31.9063, 31.2031, 31.4844, 458500 01/28/02, 31.1875, 31.3594, 29.2031, 30.0000, 1444700 01/29/02, 30.1563, 30.5938, 29.3438, 29.6250, 779100 01/30/02, 29.5469, 29.9375, 28.0000, 29.6250, 794300 01/31/02, 29.4531, 29.9844, 29.0000, 29.5000, 777200 02/01/02, 29.0781, 29.7031, 29.0000, 29.3438, 448200 02/04/02, 29.1563, 29.3125, 27.7969, 28.0469, 1119700 02/05/02, 27.5469, 27.5469, 26.4688, 26.7031, 1229900 02/06/02, 27.0000, 27.1875, 25.5156, 25.9531, 1746500 02/07/02, 26.0469, 27.1563, 25.7969, 26.6719, 893000 02/08/02, 26.8438, 27.2031, 25.8438, 26.4688, 956700 02/11/02, 26.0469, 26.9063, 25.7031, 26.5000, 913000 02/12/02, 26.4063, 26.8438, 25.2969, 26.2188, 1031600 02/13/02, 26.3438, 26.6406, 25.8750, 26.0000, 1081600 02/14/02, 26.2500, 26.2969, 25.3750, 25.4844, 627900 02/15/02, 25.5156, 25.5781, 24.6719, 24.9219, 988900 02/19/02, 24.5000, 24.7344, 24.0625, 24.3281, 538100 02/20/02, 24.0625, 24.7344, 24.0625, 24.4531, 668700 02/21/02, 24.1719, 24.5000, 23.9063, 24.0156, 743700 02/22/02, 24.0938, 24.2188, 23.5156, 23.6250, 610100 02/25/02, 23.7969, 24.2500, 23.0156, 24.0469, 1371800 02/26/02, 24.1875, 24.5156, 23.5313, 24.3750, 871700 02/27/02, 24.6563, 24.9375, 23.3438, 23.6563, 979300 02/28/02, 23.6563, 23.9375, 22.8125, 23.0000, 1002700 03/01/02, 20.5000, 23.0000, 15.7031, 15.7500, 16194000 03/04/02, 16.5000, 17.0938, 16.0000, 16.2031, 5706000 03/05/02, 16.2031, 16.8438, 16.0156, 16.7656, 5944300 03/06/02, 16.7500, 17.5469, 16.7500, 17.0000, 9412300 03/07/02, 17.2031, 17.8750, 17.0000, 17.7031, 2902800 03/08/02, 17.7969, 18.0938, 16.9531, 17.5625, 4306300 03/11/02, 17.4063, 17.4531, 16.7969, 17.0625, 2174200 03/12/02, 16.7500, 17.5938, 16.5000, 17.2969, 3033500 03/13/02, 17.3906, 17.6250, 17.2031, 17.5000, 1213700 03/14/02, 17.4063, 17.8281, 16.9531, 17.2031, 1558600 03/15/02, 17.5781, 17.5781, 17.2500, 17.3594, 1129700 03/18/02, 17.6406, 17.6875, 17.3438, 17.5938, 1120100 03/19/02, 17.6719, 18.1875, 17.5938, 17.8438, 1515700 03/20/02, 17.8438, 18.2500, 17.7031, 18.0313, 1302300 03/21/02, 18.0000, 18.0938, 17.5000, 17.7656, 853700 03/22/02, 17.9844, 18.0000, 17.3750, 17.6563, 847000 03/25/02, 17.6406, 17.6875, 17.0625, 17.3438, 1511700 03/26/02, 17.5938, 17.9844, 17.3125, 17.6563, 1054800 03/27/02, 17.7969, 18.0781, 17.5156, 17.9688, 938900 03/28/02, 18.1563, 18.5000, 18.0156, 18.5000, 1000100 04/01/02, 18.2188, 18.5938, 18.0625, 18.5938, 661400 04/02/02, 18.1563, 18.3750, 17.9063, 18.1719, 1285700 04/03/02, 18.0000, 18.0313, 17.2656, 17.4063, 767300 04/04/02, 17.4063, 17.4531, 16.9531, 17.2344, 952200 04/05/02, 17.4219, 17.5625, 17.0000, 17.2344, 1503400 04/08/02, 17.0000, 17.1563, 16.5000, 16.7969, 1488500 04/09/02, 16.8438, 16.9844, 16.5625, 16.6719, 596600 04/10/02, 16.6250, 16.8438, 16.4375, 16.7031, 846000 04/11/02, 15.5000, 15.5156, 11.7813, 12.0156, 10579800 04/12/02, 12.2031, 12.2188, 11.7969, 12.1094, 4201200 04/15/02, 12.3438, 12.5469, 12.0938, 12.4531, 1032700 04/16/02, 12.6719, 13.2500, 12.6719, 12.7969, 1505600 04/17/02, 12.7656, 13.2969, 12.7656, 13.2969, 1141600 04/18/02, 13.4375, 13.4844, 12.9531, 13.2344, 876300 04/19/02, 13.2969, 13.6719, 13.1875, 13.5781, 1168900 04/22/02, 13.7500, 13.7500, 13.2500, 13.3594, 1009500 04/23/02, 13.5625, 13.5625, 12.9531, 13.0000, 765500 04/24/02, 12.9531, 13.0625, 12.7656, 12.9063, 1059300 04/25/02, 12.9844, 13.0313, 12.0625, 12.4844, 1331200 04/26/02, 12.7969, 12.7969, 11.8750, 11.9531, 1997600 04/29/02, 12.1406, 12.6563, 12.0156, 12.6094, 1539900 04/30/02, 12.6094, 12.9531, 12.3438, 12.7969, 939700 05/01/02, 12.6563, 12.6563, 11.7969, 12.3750, 1242100 05/02/02, 12.4375, 12.5938, 12.0938, 12.4844, 625600 05/03/02, 12.5000, 12.5000, 11.9375, 12.3125, 666400 05/06/02, 12.4063, 12.4688, 11.9219, 11.9844, 843000 05/07/02, 12.0938, 12.3438, 11.8438, 12.1719, 1080500 05/08/02, 12.4063, 12.9844, 12.3125, 12.9844, 795500 05/09/02, 12.7500, 13.2656, 12.2969, 12.3125, 931900 05/10/02, 12.3125, 12.5313, 12.0313, 12.3438, 443700 05/13/02, 12.3438, 12.7031, 12.2031, 12.5625, 357200 05/14/02, 12.8438, 13.4375, 12.8281, 13.3750, 957200 05/15/02, 13.3750, 14.0938, 13.2656, 13.7656, 946900 05/16/02, 13.7656, 14.2500, 13.7656, 14.0469, 947500 05/17/02, 14.0469, 14.4063, 13.9063, 14.0000, 1003600 05/20/02, 14.0000, 14.2344, 13.8750, 14.0625, 837300 05/21/02, 14.0625, 14.0938, 13.3438, 13.5938, 598500 05/22/02, 13.5938, 14.0469, 13.5938, 13.7969, 903400 05/23/02, 13.8125, 14.6719, 13.7031, 14.6250, 1605600 05/24/02, 14.2969, 14.2969, 13.5000, 14.0781, 934900 05/28/02, 14.0938, 14.3750, 13.8125, 14.0313, 392300 05/29/02, 14.0313, 14.5000, 13.9219, 14.0313, 702400 05/30/02, 14.0313, 14.0938, 13.3438, 13.8906, 504400 05/31/02, 13.9375, 14.1875, 13.8438, 13.9688, 731900 06/03/02, 13.8750, 13.8750, 12.9063, 13.0156, 592000 06/04/02, 13.0313, 13.4844, 13.0000, 13.3125, 868300 06/05/02, 13.3125, 13.5625, 12.7969, 13.2969, 702500 06/06/02, 13.2969, 13.3438, 12.9844, 13.3438, 425300 06/07/02, 13.3438, 13.3750, 12.8594, 13.3594, 659900 06/10/02, 13.3125, 13.3125, 13.0625, 13.2188, 508600 06/11/02, 13.2500, 13.3125, 12.9219, 13.0000, 665100 06/12/02, 12.9531, 13.0156, 12.5938, 12.7031, 771900 06/13/02, 12.7031, 13.1875, 12.7031, 12.9531, 728300 06/14/02, 12.8438, 12.9063, 12.0000, 12.6094, 700000 06/17/02, 12.6563, 13.0000, 12.5469, 12.7031, 898300 06/18/02, 12.2969, 12.5625, 12.0938, 12.2500, 1883000 06/19/02, 12.1563, 12.3438, 12.0156, 12.1563, 783100 06/20/02, 12.1563, 12.2031, 11.1094, 11.2656, 1756400 06/21/02, 10.9375, 11.5938, 10.9375, 11.0000, 1366700 06/24/02, 10.8438, 11.2031, 10.6563, 11.0938, 808700 06/25/02, 11.2031, 11.2969, 10.4844, 10.9688, 746600 06/26/02, 10.9688, 11.1563, 10.4375, 11.1563, 735800 06/27/02, 11.1563, 11.5000, 11.0469, 11.1719, 846900 06/28/02, 11.1719, 11.4844, 10.9375, 11.0469, 1130500 07/01/02, 11.1563, 11.2813, 10.2656, 10.2656, 543900 07/02/02, 10.2656, 10.2656, 9.7344, 9.8438, 1309100 07/03/02, 9.5938, 9.9531, 9.2656, 9.4531, 1602200 07/05/02, 9.4531, 10.2344, 9.4531, 10.1875, 528100 07/08/02, 10.1563, 10.1563, 9.7500, 9.7969, 381600 07/09/02, 9.7031, 10.0469, 9.4531, 9.5938, 461200 07/10/02, 9.6094, 9.7500, 9.2656, 9.3438, 502200 07/11/02, 9.2500, 9.5000, 8.9063, 9.2031, 1336000 07/12/02, 9.1094, 9.7188, 8.9531, 9.7031, 834400 07/15/02, 9.6875, 9.6875, 8.7031, 9.0000, 1187300 07/16/02, 9.0469, 9.1250, 8.7344, 8.7500, 770300 07/17/02, 9.0000, 9.2031, 8.4063, 8.6875, 823300 07/18/02, 8.5938, 8.7656, 8.0938, 8.2656, 1027800 07/19/02, 8.2031, 8.2500, 7.7031, 7.7031, 1012300 07/22/02, 7.4844, 7.7344, 7.2031, 7.3438, 1216700 07/23/02, 7.2500, 7.4063, 6.4844, 6.8438, 1803800 07/24/02, 6.7969, 7.5000, 6.5000, 7.5000, 1318600 07/25/02, 7.5000, 8.2969, 7.2969, 7.3438, 2118700 07/26/02, 7.2813, 7.4063, 6.5938, 6.7031, 1472400 07/29/02, 6.9531, 7.2969, 6.8750, 7.2500, 1116500 07/30/02, 7.2656, 8.1563, 7.0938, 7.8125, 1462500 07/31/02, 7.8438, 7.8438, 7.5156, 7.6250, 658000 08/01/02, 7.5156, 7.9219, 7.5156, 7.7969, 823700 08/02/02, 7.7031, 7.8438, 7.3750, 7.8438, 1140700 08/05/02, 7.5625, 7.8750, 7.2500, 7.3125, 1139800 08/06/02, 7.5469, 7.7344, 7.3125, 7.3125, 585000 08/07/02, 7.5469, 7.5781, 7.0000, 7.2969, 1790900 08/08/02, 7.4063, 7.7344, 7.2500, 7.7344, 717500 08/09/02, 7.7344, 7.7344, 7.4063, 7.5625, 694300 08/12/02, 7.4688, 7.5000, 5.9219, 6.3125, 1900100 08/13/02, 6.3750, 6.4531, 5.7969, 5.7969, 2107500 08/14/02, 5.8125, 5.8438, 5.5938, 5.7031, 1053500 08/15/02, 5.7500, 5.9844, 5.0469, 5.0938, 1129000 08/16/02, 5.0938, 5.1875, 4.2813, 4.8750, 2533000 08/19/02, 5.2969, 5.5781, 5.2031, 5.4844, 1410500 08/20/02, 5.5000, 5.7813, 5.2656, 5.2969, 817800 08/21/02, 5.3906, 5.5000, 5.0000, 5.3125, 1051200 08/22/02, 5.5469, 6.2969, 5.4531, 6.2500, 1248900 08/23/02, 6.0938, 6.1563, 5.8125, 5.8438, 909200 08/26/02, 5.8750, 5.9375, 5.5938, 5.8438, 763000 08/27/02, 6.0000, 6.0781, 5.5156, 5.5938, 595500 08/28/02, 5.5625, 5.5625, 5.3438, 5.3750, 569400 08/29/02, 5.2813, 5.5938, 5.2344, 5.4531, 1245500 08/30/02, 5.4531, 5.7031, 5.4219, 5.7031, 827800 09/03/02, 5.6406, 5.6406, 5.1250, 5.4219, 1218200 09/04/02, 5.3281, 5.5938, 5.2813, 5.5938, 741400 09/05/02, 5.5625, 5.5938, 5.1563, 5.2969, 1042500 09/06/02, 5.3438, 5.5469, 5.3438, 5.5156, 701000 09/09/02, 5.4219, 5.5938, 5.2813, 5.5000, 1905400 09/10/02, 5.5156, 5.6563, 5.4844, 5.5938, 775800 09/11/02, 5.7344, 5.7500, 5.6563, 5.6563, 261900 09/12/02, 5.6563, 5.6719, 5.3750, 5.5000, 513700 09/13/02, 5.5000, 5.5000, 5.2969, 5.3438, 510200 09/16/02, 5.3438, 5.4063, 5.1719, 5.4063, 445400 09/17/02, 5.5938, 5.6563, 5.1563, 5.2031, 1205500 09/18/02, 5.1875, 5.3125, 4.9063, 4.9531, 697700 09/19/02, 4.9531, 5.0469, 4.7031, 5.0000, 594300 09/20/02, 5.0000, 5.3438, 4.8438, 5.2656, 1030200 09/23/02, 5.2656, 5.3125, 5.0938, 5.2031, 1074000 09/24/02, 5.0469, 5.1875, 4.8438, 5.1563, 650300 09/25/02, 5.1563, 5.5938, 5.1563, 5.3750, 800400 09/26/02, 5.3906, 5.6563, 5.2031, 5.5000, 1488100 09/27/02, 5.5313, 5.5938, 5.4063, 5.5000, 586900 09/30/02, 5.5000, 5.5000, 5.1563, 5.4531, 656100 10/01/02, 5.5938, 5.6406, 5.2031, 5.4531, 374900