"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 21.5000, 21.5000, 19.8125, 19.8750, 995300 01/04/00, 19.1250, 20.1250, 19.0625, 19.8125, 1111200 01/05/00, 19.4375, 19.8750, 19.0625, 19.5000, 602500 01/06/00, 19.8125, 21.0625, 19.8125, 20.5625, 1466300 01/07/00, 20.8125, 21.5000, 20.6875, 21.0000, 1110200 01/10/00, 21.0000, 21.1875, 20.3750, 21.1875, 1069400 01/11/00, 21.4375, 21.8125, 21.1250, 21.7500, 754000 01/12/00, 21.7500, 22.2500, 20.8750, 20.8750, 829100 01/13/00, 21.3125, 22.7500, 21.2500, 22.4375, 1529800 01/14/00, 23.1875, 23.8750, 23.0000, 23.3750, 1983200 01/18/00, 23.6250, 24.4375, 23.6250, 24.1250, 1456200 01/19/00, 24.3125, 24.4375, 23.8750, 23.9375, 1104100 01/20/00, 23.8125, 23.9375, 23.0625, 23.6875, 1186700 01/21/00, 23.9375, 24.6250, 23.6250, 23.9375, 1462100 01/24/00, 24.3125, 24.3125, 23.0625, 23.3750, 992200 01/25/00, 23.1250, 24.1875, 22.8125, 23.0625, 1252600 01/26/00, 23.4375, 24.1250, 22.4375, 22.6875, 879300 01/27/00, 22.4375, 23.4375, 21.5625, 21.8125, 1071300 01/28/00, 21.5625, 22.5000, 21.0000, 21.0625, 693000 01/31/00, 21.0000, 22.8750, 20.8750, 22.6875, 1150700 02/01/00, 22.4375, 23.2500, 22.3750, 22.6875, 719100 02/02/00, 23.0625, 24.0000, 22.1250, 22.4375, 1030400 02/03/00, 23.3750, 23.5000, 22.7500, 22.7500, 822800 02/04/00, 22.8125, 23.3750, 22.4375, 22.8125, 646000 02/07/00, 22.6250, 23.9375, 22.6250, 23.1875, 710400 02/08/00, 22.5000, 23.1875, 21.5000, 21.7500, 749200 02/09/00, 22.1250, 22.2500, 20.7500, 21.0625, 761800 02/10/00, 20.8125, 22.6875, 20.8125, 22.4375, 754900 02/11/00, 22.9375, 23.3750, 22.2500, 22.5000, 755900 02/14/00, 22.4375, 23.7500, 21.6250, 23.7500, 995800 02/15/00, 23.9375, 25.5000, 23.9375, 25.3125, 1905000 02/16/00, 24.5000, 25.0000, 24.5000, 24.5000, 5042200 02/17/00, 24.1250, 24.3750, 22.9375, 24.0000, 1221800 02/18/00, 23.8750, 24.1875, 22.9375, 23.0625, 903200 02/22/00, 22.5000, 23.4375, 22.3125, 22.8125, 905300 02/23/00, 22.5625, 22.9375, 21.7500, 22.1875, 841900 02/24/00, 22.1250, 24.1250, 21.8125, 23.6875, 1363800 02/25/00, 23.9375, 24.0000, 22.6250, 22.6875, 715500 02/28/00, 22.6250, 24.3125, 22.5000, 24.0625, 1137100 02/29/00, 24.2500, 25.2500, 24.1250, 24.8750, 1605800 03/01/00, 24.9375, 25.5625, 24.7500, 25.5000, 2095800 03/02/00, 25.6250, 27.9375, 25.3125, 26.9375, 2129400 03/03/00, 26.9375, 26.9375, 25.4375, 26.5625, 1106400 03/06/00, 26.9375, 27.9375, 26.5000, 27.6250, 936400 03/07/00, 27.9375, 29.0000, 27.8125, 28.6250, 1673300 03/08/00, 27.0000, 27.1875, 25.6250, 25.8125, 1797200 03/09/00, 25.9375, 26.3125, 25.1250, 25.8125, 843300 03/10/00, 25.6875, 28.1875, 25.3750, 26.3125, 1179800 03/13/00, 26.0625, 28.5625, 25.8125, 26.8125, 1618600 03/14/00, 26.5625, 27.3125, 25.6875, 26.6875, 913300 03/15/00, 26.3750, 27.0625, 25.5000, 25.6250, 1723600 03/16/00, 25.6250, 28.0000, 25.0625, 28.0000, 1323700 03/17/00, 27.9375, 27.9375, 26.2500, 26.8750, 1223700 03/20/00, 26.8750, 26.8750, 24.7500, 25.7500, 462300 03/21/00, 26.1250, 27.6875, 26.0000, 26.6250, 1138500 03/22/00, 27.0625, 29.2500, 27.0000, 28.3125, 1679000 03/23/00, 28.1875, 28.8750, 27.1250, 27.5000, 1000200 03/24/00, 27.5000, 28.6875, 27.5000, 28.3750, 1193600 03/27/00, 28.1250, 30.3750, 27.0625, 29.7500, 1421500 03/28/00, 29.2500, 30.5000, 28.4375, 28.6250, 1442200 03/29/00, 28.0625, 30.5000, 28.0000, 29.7500, 1241500 03/30/00, 29.6250, 30.6875, 28.5000, 28.7500, 1163000 03/31/00, 29.0000, 30.0000, 28.5625, 29.4375, 859400 04/03/00, 29.1875, 30.7500, 29.1875, 30.0000, 1166400 04/04/00, 30.0000, 30.8750, 26.6250, 28.5625, 1504500 04/05/00, 28.0000, 28.2500, 27.0000, 27.3125, 1825000 04/06/00, 27.6250, 28.5000, 26.6875, 28.0000, 1576700 04/07/00, 28.0625, 29.0000, 27.8125, 28.1250, 1245000 04/10/00, 27.6250, 27.6250, 26.0000, 26.0000, 1233700 04/11/00, 26.3750, 28.1875, 26.2500, 27.3125, 1326400 04/12/00, 27.2500, 28.1250, 26.8750, 27.6875, 1162900 04/13/00, 28.2500, 28.6250, 26.1875, 26.2500, 1058800 04/14/00, 26.5000, 28.1875, 25.5000, 26.6875, 1362600 04/17/00, 25.4375, 25.5625, 24.0625, 25.2500, 1632800 04/18/00, 25.4375, 27.6875, 25.4375, 27.3750, 1199900 04/19/00, 27.8125, 27.8125, 26.1250, 27.0625, 763000 04/20/00, 27.0625, 28.1250, 26.8750, 27.6250, 723200 04/24/00, 27.6250, 28.1875, 26.3125, 27.1250, 998100 04/25/00, 26.9375, 27.6250, 26.1875, 26.6250, 735100 04/26/00, 26.3750, 27.3125, 25.5000, 27.0000, 1723600 04/27/00, 27.4375, 29.8750, 26.6250, 28.1875, 1761400 04/28/00, 28.4375, 28.6875, 27.4375, 27.9375, 730700 05/01/00, 27.5625, 29.5000, 27.3750, 28.5000, 1290700 05/02/00, 28.3125, 29.8750, 28.3125, 29.1875, 1644600 05/03/00, 29.0000, 29.0000, 28.0000, 28.0625, 1036800 05/04/00, 28.0000, 29.5000, 28.0000, 29.3125, 831400 05/05/00, 28.6250, 29.6875, 27.6250, 29.5000, 877800 05/08/00, 29.7500, 30.6250, 29.6875, 30.5625, 1065100 05/09/00, 30.5625, 30.9375, 29.8125, 30.5625, 1253300 05/10/00, 30.3125, 30.3125, 29.1250, 30.0000, 972300 05/11/00, 29.8750, 30.5000, 29.8750, 30.1875, 1664000 05/12/00, 30.3750, 30.8750, 29.5000, 30.6250, 693000 05/15/00, 30.6250, 32.3750, 30.1875, 31.6875, 1052400 05/16/00, 31.7500, 32.0000, 30.3750, 31.2500, 883600 05/17/00, 31.2500, 32.3125, 30.7500, 32.0000, 1300400 05/18/00, 31.7500, 31.8750, 30.6875, 31.1250, 1024400 05/19/00, 31.5000, 31.8750, 30.5000, 30.5000, 793600 05/22/00, 30.5625, 30.5625, 28.6250, 28.9375, 672700 05/23/00, 29.1875, 30.1250, 28.8125, 29.7500, 590000 05/24/00, 29.9375, 30.1875, 28.6250, 29.1250, 852800 05/25/00, 29.1250, 29.3750, 28.3750, 29.0625, 1113100 05/26/00, 29.4375, 29.6250, 28.2500, 28.4375, 695800 05/30/00, 28.5625, 29.8750, 28.5625, 29.0625, 531900 05/31/00, 29.6875, 31.6250, 29.5625, 31.0625, 1133400 06/01/00, 31.0625, 31.6875, 29.7500, 30.3125, 872300 06/02/00, 30.3750, 30.3750, 28.0625, 28.1875, 967500 06/05/00, 29.0000, 29.5000, 26.8125, 27.0000, 1393800 06/06/00, 27.0000, 28.8125, 27.0000, 28.5000, 1740700 06/07/00, 28.6250, 29.3750, 27.3750, 28.5000, 1276800 06/08/00, 28.7500, 30.1875, 28.6875, 29.8750, 1122700 06/09/00, 29.8750, 29.8750, 28.4375, 29.1250, 909000 06/12/00, 30.0000, 31.6250, 30.0000, 31.1875, 1281500 06/13/00, 31.1875, 31.9375, 30.5625, 30.6875, 799800 06/14/00, 30.6875, 32.1875, 30.2500, 30.3125, 1292100 06/15/00, 30.5625, 31.4375, 28.7500, 29.7500, 1098200 06/16/00, 30.5625, 31.9375, 30.5625, 31.4375, 1318800 06/19/00, 31.2500, 31.2500, 29.9375, 30.6875, 1041600 06/20/00, 30.0000, 31.0000, 29.1250, 30.6250, 1284200 06/21/00, 30.9375, 32.1875, 30.5625, 31.8750, 1181600 06/22/00, 31.6250, 33.0000, 30.3750, 30.8125, 1044700 06/23/00, 30.7500, 32.1875, 30.3750, 30.6875, 804000 06/26/00, 30.6875, 31.8125, 30.2500, 30.6875, 906000 06/27/00, 30.5000, 31.5000, 29.6875, 31.0000, 984900 06/28/00, 31.0625, 31.0625, 29.5625, 29.8750, 1167900 06/29/00, 29.9375, 31.4375, 29.9375, 31.1875, 1091000 06/30/00, 30.8750, 31.7500, 30.0625, 30.3750, 1523800 07/03/00, 30.5000, 30.8750, 30.3125, 30.5000, 211400 07/05/00, 29.5000, 29.5000, 28.0000, 28.0625, 1019000 07/06/00, 28.7500, 29.5000, 28.1250, 28.4375, 926000 07/07/00, 28.1875, 28.8125, 27.9375, 28.5625, 736100 07/10/00, 29.0625, 29.3125, 27.6875, 27.8125, 1103900 07/11/00, 29.2500, 30.4375, 29.1250, 30.0000, 1290700 07/12/00, 30.1250, 30.9375, 29.5625, 30.1250, 1501700 07/13/00, 28.0000, 29.1875, 26.9375, 29.0000, 2875500 07/14/00, 28.7500, 28.8750, 27.9375, 28.8750, 1269500 07/17/00, 28.7500, 28.7500, 27.0625, 27.6250, 1226500 07/18/00, 28.0000, 29.0000, 27.5625, 28.6250, 2116200 07/19/00, 28.5000, 29.1250, 27.1875, 28.1875, 948500 07/20/00, 28.3125, 28.5625, 27.1250, 27.5000, 1400500 07/21/00, 27.0000, 27.2500, 25.8750, 26.0000, 1275300 07/24/00, 26.0625, 26.3750, 24.1875, 24.6250, 1236100 07/25/00, 25.1875, 25.5000, 23.5000, 23.8750, 1044400 07/26/00, 23.5000, 24.9375, 23.3750, 24.5625, 1623900 07/27/00, 25.1250, 25.6250, 25.0000, 25.3125, 1076600 07/28/00, 25.5625, 25.9375, 24.8125, 25.4375, 1112600 07/31/00, 25.5625, 26.1875, 24.6250, 25.3125, 1296100 08/01/00, 25.2500, 26.3125, 25.2500, 26.1875, 911600 08/02/00, 27.0000, 27.3750, 25.8125, 26.0000, 1283700 08/03/00, 26.7500, 26.8125, 25.3750, 25.6875, 955900 08/04/00, 25.0625, 26.6250, 25.0625, 26.0625, 1583200 08/07/00, 26.0000, 26.6875, 25.5000, 26.6250, 1092200 08/08/00, 26.7500, 27.8125, 26.7500, 27.5000, 1409400 08/09/00, 28.3125, 28.6875, 27.8125, 28.4375, 1875800 08/10/00, 28.1875, 28.8750, 27.8125, 28.0000, 1266400 08/11/00, 28.2500, 28.4375, 27.4375, 28.0000, 605800 08/14/00, 28.0000, 29.4375, 28.0000, 29.2500, 1006400 08/15/00, 30.0000, 30.1875, 29.2500, 29.3750, 1782700 08/16/00, 29.1250, 30.0625, 28.8125, 30.0000, 1361200 08/17/00, 31.2500, 31.2500, 29.7500, 30.6250, 1860400 08/18/00, 30.8750, 30.9375, 30.0000, 30.3125, 918300 08/21/00, 30.3125, 31.0000, 29.7500, 30.3125, 917000 08/22/00, 30.3750, 30.8125, 30.2500, 30.4375, 582400 08/23/00, 30.9375, 31.6875, 30.9375, 31.6250, 1092000 08/24/00, 31.3750, 31.3750, 30.5000, 30.6250, 805500 08/25/00, 30.8750, 31.1250, 30.0625, 31.0625, 1094000 08/28/00, 31.3125, 32.5000, 30.6875, 31.8125, 1739100 08/29/00, 31.9375, 32.4375, 31.0625, 31.4375, 817300 08/30/00, 31.4375, 31.7500, 30.6250, 31.2500, 728800 08/31/00, 31.1875, 31.5000, 30.8125, 31.0000, 558600 09/01/00, 31.0000, 31.5000, 31.0000, 31.3125, 423300 09/05/00, 31.8125, 31.8750, 31.1875, 31.4375, 542800 09/06/00, 32.0625, 33.5000, 32.0000, 33.1875, 1792000 09/07/00, 33.2500, 33.3125, 32.0000, 32.5000, 848600 09/08/00, 32.0625, 32.1250, 31.1875, 32.0625, 651600 09/11/00, 31.8750, 33.6250, 31.8750, 33.3750, 1010600 09/12/00, 33.9375, 34.0000, 32.5000, 33.3750, 895700 09/13/00, 32.9375, 33.0000, 32.0625, 32.1250, 880100 09/14/00, 32.1250, 33.1250, 31.3125, 32.8125, 942300 09/15/00, 32.9375, 34.2500, 32.7500, 33.6250, 1523800 09/18/00, 33.3750, 33.4375, 30.2500, 30.5625, 2697000 09/19/00, 30.8125, 31.1250, 29.3125, 29.5625, 1815300 09/20/00, 30.1875, 30.6250, 28.3750, 28.6250, 1891200 09/21/00, 28.6250, 28.6875, 27.5625, 28.0000, 1335400 09/22/00, 27.7500, 28.8750, 26.8125, 27.1250, 1611900 09/25/00, 26.7500, 27.9375, 25.9375, 27.9375, 2483100 09/26/00, 27.9375, 28.6250, 27.9375, 28.2500, 1047900 09/27/00, 28.4375, 29.0625, 27.5000, 28.6875, 2399100 09/28/00, 28.6875, 29.1250, 27.5000, 27.8750, 1096000 09/29/00, 27.8750, 29.3750, 27.8750, 29.0000, 1731700 10/02/00, 29.3125, 29.5625, 28.1875, 29.5000, 1227900 10/03/00, 29.2500, 29.7500, 28.5625, 29.5000, 1823200 10/04/00, 29.1250, 29.1250, 28.0000, 28.2500, 1230500 10/05/00, 27.7500, 28.7500, 27.7500, 28.4375, 1171100 10/06/00, 28.8125, 29.1250, 28.0625, 28.3125, 960800 10/09/00, 28.5625, 29.0625, 27.8125, 28.1875, 716500 10/10/00, 28.6875, 29.3125, 28.1875, 28.7500, 1088300 10/11/00, 29.5000, 30.3125, 29.0625, 29.9375, 2298200 10/12/00, 30.1875, 32.0625, 30.1875, 30.5000, 1864500 10/13/00, 30.2500, 30.3125, 29.1875, 29.3750, 868400 10/16/00, 29.3125, 29.3125, 27.6875, 28.0000, 1048500 10/17/00, 27.8750, 29.1875, 27.5000, 27.7500, 1570100 10/18/00, 28.5000, 28.5000, 27.0625, 28.1250, 1002700 10/19/00, 28.0000, 28.8125, 27.8750, 27.9375, 1072600 10/20/00, 27.9375, 29.0000, 27.4375, 28.4375, 1633700 10/23/00, 28.6250, 28.8125, 27.3125, 28.0000, 1100900 10/24/00, 28.1250, 28.4375, 26.3125, 26.6875, 1377300 10/25/00, 26.6875, 26.6875, 25.0625, 25.1250, 1428500 10/26/00, 26.6875, 26.6875, 25.2500, 25.6250, 1425600 10/27/00, 25.6875, 25.6875, 23.6250, 24.6250, 1910600 10/30/00, 24.3750, 25.5000, 23.8125, 24.4375, 2065300 10/31/00, 24.9375, 25.6250, 24.6250, 25.1875, 964300 11/01/00, 25.6250, 26.9375, 25.6250, 26.5625, 967000 11/02/00, 26.1875, 26.2500, 25.3125, 25.3750, 660500 11/03/00, 25.4375, 26.5000, 25.0625, 25.5625, 896000 11/06/00, 25.5625, 25.5625, 24.5000, 25.0625, 1211200 11/07/00, 25.4375, 26.0000, 24.8125, 25.2500, 762400 11/08/00, 25.1250, 26.0625, 25.1250, 26.0000, 1014600 11/09/00, 26.1875, 26.3750, 24.7500, 25.3125, 1027500 11/10/00, 25.2500, 25.9375, 24.0625, 24.3125, 1246700 11/13/00, 24.3125, 24.5625, 22.6250, 22.9375, 3330800 11/14/00, 23.1875, 24.0000, 22.9375, 23.5625, 2076400 11/15/00, 24.0000, 25.5000, 24.0000, 25.5000, 1990800 11/16/00, 25.2500, 25.7500, 24.6875, 25.3125, 1767000 11/17/00, 25.0000, 25.0000, 24.0000, 24.5625, 1557500 11/20/00, 24.8125, 25.0625, 23.6875, 23.7500, 1419100 11/21/00, 23.8750, 24.5625, 23.5000, 24.0000, 1175600 11/22/00, 23.3125, 23.3750, 22.6250, 23.0000, 1073500 11/24/00, 23.2500, 24.2500, 23.0000, 23.9375, 422600 11/27/00, 24.0000, 24.1250, 23.0000, 23.1875, 1401500 11/28/00, 23.2500, 24.1875, 22.8125, 22.9375, 1310600 11/29/00, 22.9375, 22.9375, 21.0625, 21.3750, 2082700 11/30/00, 21.5000, 22.0000, 19.6250, 19.8750, 2040800 12/01/00, 19.8750, 21.4375, 19.3125, 20.3125, 2986400 12/04/00, 21.0000, 21.2500, 20.1875, 20.6250, 1733000 12/05/00, 21.0000, 21.1875, 20.2500, 20.5000, 1995400 12/06/00, 21.0000, 21.3125, 19.8125, 20.2500, 1649000 12/07/00, 20.2500, 20.6875, 20.0625, 20.5625, 2137800 12/08/00, 20.8125, 21.3750, 20.1250, 21.3750, 1738300 12/11/00, 21.3125, 23.3125, 21.2500, 22.9375, 1669700 12/12/00, 23.8125, 24.4375, 23.8125, 24.0000, 2500100 12/13/00, 24.0000, 24.5625, 23.0625, 23.1875, 2131900 12/14/00, 23.2500, 23.7500, 21.9375, 22.1250, 1012100 12/15/00, 21.5625, 23.4375, 21.5625, 23.0000, 2392600 12/18/00, 23.5625, 25.3125, 23.5625, 25.0000, 2083600 12/19/00, 25.0000, 26.5625, 24.8125, 26.2500, 2569200 12/20/00, 25.6250, 26.1875, 24.0000, 24.6250, 2263600 12/21/00, 24.3750, 25.1875, 24.1875, 25.1250, 1437400 12/22/00, 25.1250, 25.3750, 24.9375, 25.2500, 829600 12/26/00, 25.2500, 27.0000, 25.2500, 26.8750, 951800 12/27/00, 27.1250, 27.5000, 25.8125, 26.6250, 1190300 12/28/00, 26.7500, 27.7500, 26.5625, 27.6875, 929900 12/29/00, 27.5000, 28.0000, 26.5625, 27.0000, 1197000 01/02/01, 27.5000, 28.3750, 26.8125, 26.9375, 1428200 01/03/01, 26.8750, 27.1875, 25.8750, 26.2500, 1684500 01/04/01, 26.4375, 26.4375, 24.5625, 25.2500, 2099600 01/05/01, 25.6250, 26.4375, 25.0625, 25.5625, 1154800 01/08/01, 25.7500, 26.7500, 25.4375, 25.4375, 1820400 01/09/01, 26.1250, 26.9375, 25.8750, 26.0625, 890200 01/10/01, 25.8750, 26.8750, 25.8750, 26.7500, 1132700 01/11/01, 26.9375, 27.8750, 26.4375, 27.4375, 1654000 01/12/01, 27.0000, 27.6875, 26.8125, 27.3750, 1330200 01/16/01, 27.5000, 27.9375, 27.0000, 27.8125, 1026600 01/17/01, 27.2500, 27.2500, 26.2500, 26.6250, 1028400 01/18/01, 26.6250, 26.9375, 24.8750, 25.5625, 1151800 01/19/01, 25.1250, 26.3750, 24.6250, 25.3750, 1365600 01/22/01, 25.5625, 26.3750, 25.3125, 26.0625, 1072600 01/23/01, 26.2500, 26.6250, 25.6250, 26.3750, 1300300 01/24/01, 26.3750, 27.5000, 26.2500, 27.2500, 1498900 01/25/01, 27.2500, 28.3750, 26.9375, 28.0625, 1460800 01/26/01, 28.1250, 28.4375, 27.1875, 27.7500, 1259200 01/29/01, 27.7500, 28.1250, 27.0000, 27.0000, 1019000 01/30/01, 27.0000, 27.6250, 26.5000, 27.2500, 1203200 01/31/01, 27.2500, 28.0000, 27.2500, 27.3125, 851000 02/01/01, 27.3125, 27.3125, 26.5000, 26.8750, 1095800 02/02/01, 26.8750, 27.6875, 26.8750, 27.2500, 1554100 02/05/01, 27.7500, 29.3750, 27.6875, 29.0000, 2113100 02/06/01, 29.2500, 30.7500, 28.9375, 30.2500, 2613900 02/07/01, 30.2500, 30.6250, 29.5000, 30.0000, 1730500 02/08/01, 30.0000, 30.3750, 29.6250, 29.6250, 1329900 02/09/01, 29.6875, 30.5000, 29.5000, 30.0625, 1211400 02/12/01, 30.0625, 30.1250, 29.3125, 30.0000, 2059100 02/13/01, 30.0000, 30.6250, 29.5000, 30.2500, 1731500 02/14/01, 30.2500, 30.9375, 30.0000, 30.5000, 1414900 02/15/01, 30.0000, 30.0000, 29.3125, 29.8125, 1610200 02/16/01, 30.7500, 31.0000, 29.9375, 30.0000, 1399900 02/20/01, 30.3125, 30.8125, 29.8125, 30.0000, 794000 02/21/01, 30.0625, 30.3125, 29.5000, 29.6875, 973000 02/22/01, 30.1250, 30.5000, 28.0625, 28.9375, 1119600 02/23/01, 29.0625, 29.8125, 27.7500, 28.4375, 960300 02/26/01, 28.2500, 29.8750, 28.2500, 29.4375, 681600 02/27/01, 29.6875, 30.1250, 29.1250, 29.1250, 829300 02/28/01, 29.3125, 29.3750, 28.1875, 28.5625, 1005600 03/01/01, 28.8125, 29.8125, 28.8125, 29.3750, 1460300 03/02/01, 30.1250, 30.8125, 29.8750, 30.8125, 1971800 03/05/01, 30.8125, 31.8750, 30.6250, 31.3125, 1248400 03/06/01, 31.3125, 32.3125, 31.0000, 31.8125, 1457900 03/07/01, 32.3750, 33.0000, 32.1875, 32.9375, 1375600 03/08/01, 32.9375, 33.2500, 32.2500, 33.1250, 1368400 03/09/01, 32.7500, 33.4375, 32.0000, 32.2500, 1045200 03/12/01, 32.3125, 32.5000, 31.5000, 32.0000, 1397100 03/13/01, 32.0000, 32.1875, 30.3125, 30.8125, 1596000 03/14/01, 31.5000, 31.5000, 29.6250, 29.9375, 1900800 03/15/01, 30.0000, 30.0625, 27.9375, 28.1875, 3349400 03/16/01, 29.0000, 29.6250, 28.4375, 28.7500, 2056300 03/19/01, 28.7500, 30.1250, 28.7500, 29.5000, 961000 03/20/01, 29.7500, 31.3125, 29.7500, 29.7500, 1214800 03/21/01, 29.5625, 30.3125, 28.7500, 29.0000, 1235500 03/22/01, 28.6875, 28.6875, 27.3125, 28.1250, 1842900 03/23/01, 28.1875, 30.2500, 27.9375, 29.3750, 1377600 03/26/01, 29.8125, 30.5000, 29.3750, 29.5000, 818700 03/27/01, 29.7500, 30.0000, 28.3750, 28.8125, 1284200 03/28/01, 27.7500, 27.8750, 26.8750, 27.0000, 2682900 03/29/01, 26.9375, 26.9375, 26.0625, 26.1875, 1490100 03/30/01, 27.0000, 27.8750, 27.0000, 27.5000, 1480700 04/02/01, 27.5000, 27.5000, 25.5000, 25.8125, 1061600 04/03/01, 25.8125, 26.3125, 24.6250, 25.0000, 1135400 04/04/01, 25.4375, 26.2500, 25.2500, 25.9375, 1159100 04/05/01, 26.4375, 27.5625, 25.6250, 27.2500, 1109600 04/06/01, 27.0625, 28.1250, 26.0000, 27.0000, 980600 04/09/01, 27.4375, 28.4375, 27.4375, 28.0625, 880200 04/10/01, 28.4375, 29.0000, 27.6875, 28.8750, 951900 04/11/01, 29.4375, 29.4375, 28.1875, 28.6875, 1504900 04/12/01, 29.1875, 30.0625, 29.0625, 29.1250, 1441200 04/16/01, 29.6250, 30.1875, 29.6250, 29.9375, 1289100 04/17/01, 29.8125, 30.3750, 29.5000, 30.1875, 1277600 04/18/01, 29.7031, 30.7969, 28.7969, 29.2344, 1861400 04/19/01, 29.5000, 29.7500, 27.9375, 28.2031, 1981500 04/20/01, 28.5000, 29.4844, 28.2500, 29.0625, 1153600 04/23/01, 29.5625, 30.4844, 29.5625, 30.1250, 993400 04/24/01, 30.4375, 32.0000, 29.5156, 29.9063, 1384100 04/25/01, 30.0156, 30.9375, 29.4063, 30.9375, 1490000 04/30/01, 33.0938, 33.8906, 32.9844, 33.1875, 1413200 05/01/01, 33.2031, 33.2969, 32.2813, 32.6875, 1401600 05/02/01, 30.4063, 30.8438, 29.8594, 30.2969, 2349300 05/03/01, 30.3125, 30.7344, 29.5469, 29.7656, 1537900 05/04/01, 29.9063, 30.9531, 29.7031, 30.7969, 757100 05/07/01, 31.2969, 31.6094, 29.8125, 30.1406, 1257300 05/08/01, 30.0000, 30.0938, 29.2656, 29.9063, 720600 05/09/01, 30.2969, 30.5000, 29.9219, 30.2031, 1349700 05/10/01, 30.2031, 30.9844, 29.8438, 30.0469, 1245500 05/11/01, 30.0469, 30.0938, 29.6563, 29.9688, 1124400 05/14/01, 29.9688, 31.0000, 29.8750, 30.7969, 854000 05/15/01, 31.0000, 31.4844, 31.0000, 31.1094, 763000 05/16/01, 31.1250, 31.9688, 31.0156, 31.6563, 722500 05/17/01, 31.6563, 32.7344, 31.2656, 32.5938, 915000 05/18/01, 33.0938, 33.6250, 32.7969, 33.2031, 1124400 05/21/01, 33.1875, 33.7344, 32.5938, 33.4219, 1357900 05/22/01, 33.4375, 33.4375, 32.5000, 32.5938, 781600 05/23/01, 32.4531, 32.4531, 30.9531, 31.0938, 1945600 05/24/01, 31.0000, 31.0000, 30.1250, 30.4844, 1493500 05/25/01, 30.7656, 31.2813, 30.5469, 30.6875, 1009500 05/29/01, 30.9063, 31.2031, 29.8125, 30.0781, 890100 05/30/01, 30.0781, 30.0938, 28.5469, 29.0156, 2006000 05/31/01, 29.0156, 30.1875, 28.7969, 29.9375, 925400 06/01/01, 29.9063, 29.9531, 29.2969, 29.5781, 652100 06/04/01, 30.3125, 31.0000, 30.3125, 30.5469, 1284100 06/05/01, 30.5313, 30.6250, 29.9531, 30.3594, 1309400 06/06/01, 29.8594, 29.8750, 28.4063, 28.4531, 1634500 06/07/01, 28.4531, 28.8438, 27.4844, 27.7344, 2371700 06/08/01, 28.0938, 28.4531, 27.0000, 27.7969, 2030200 06/11/01, 28.2969, 28.4531, 27.5156, 27.5938, 1056500 06/12/01, 27.7031, 28.7031, 27.5938, 28.2813, 1026900 06/13/01, 28.7813, 29.9375, 28.0000, 28.1875, 818800 06/14/01, 28.1875, 28.4531, 27.3438, 27.7344, 953600 06/15/01, 27.3125, 28.0938, 26.4844, 26.8594, 2684100 06/18/01, 26.2031, 27.3125, 26.0156, 26.3438, 1608300 06/19/01, 26.5000, 26.6563, 25.6563, 25.7969, 1217500 06/20/01, 25.9531, 26.3594, 25.0156, 25.0625, 1454700 06/21/01, 25.0625, 25.2500, 23.3125, 23.4531, 2634100 06/22/01, 23.7031, 24.3281, 22.9375, 23.4219, 1614300 06/25/01, 23.7500, 24.1563, 22.8906, 23.7500, 1296900 06/26/01, 23.7031, 24.3125, 23.4688, 24.2188, 1250800 06/27/01, 24.2188, 24.2188, 22.5938, 22.7500, 1421400 06/28/01, 22.9531, 22.9531, 21.5156, 21.9531, 1429000 06/29/01, 22.0938, 22.6875, 21.5000, 22.0938, 1433400 07/02/01, 22.0938, 22.4531, 21.0625, 21.3906, 1480600 07/03/01, 21.4531, 21.7813, 21.4219, 21.4531, 825200 07/05/01, 21.6875, 22.1875, 21.5000, 21.6250, 1016200 07/06/01, 21.6875, 21.9375, 21.0156, 21.6250, 1076400 07/09/01, 21.6250, 21.6250, 20.5469, 20.8125, 1315200 07/10/01, 20.7969, 22.0938, 20.5156, 21.2813, 1970700 07/11/01, 21.0469, 21.0938, 19.5000, 20.5625, 2175700 07/12/01, 20.2500, 20.9844, 18.3750, 18.5469, 3327900 07/13/01, 18.3438, 20.0000, 18.0938, 18.8594, 2154300 07/16/01, 18.5469, 19.1406, 17.0156, 17.4063, 2330100 07/17/01, 17.6563, 18.2031, 17.0625, 17.5938, 2108300 07/18/01, 17.0469, 17.7344, 16.4063, 17.4844, 3272500 07/19/01, 17.4844, 18.5938, 17.4063, 18.5938, 2737600 07/20/01, 19.0313, 19.9531, 19.0000, 19.9375, 2535000 07/23/01, 20.2500, 20.3750, 19.7969, 20.0938, 1981800 07/24/01, 20.0938, 20.2031, 19.3125, 19.3281, 1436600 07/25/01, 19.3438, 20.2188, 19.2031, 20.2031, 1096100 07/26/01, 20.2031, 20.4531, 19.7031, 20.0938, 669100 07/27/01, 20.1094, 20.5938, 19.5781, 20.4063, 912700 07/30/01, 20.2969, 20.6875, 20.0000, 20.2031, 895300 07/31/01, 20.2031, 20.5625, 19.1875, 19.2344, 1204100 08/01/01, 19.5000, 19.5938, 18.3438, 18.3438, 1649500 08/02/01, 18.4531, 18.7031, 18.0000, 18.4844, 2033300 08/03/01, 18.0000, 18.6406, 17.9844, 18.2656, 1684700 08/06/01, 18.2813, 18.7031, 18.0156, 18.0156, 622500 08/07/01, 18.2031, 18.4219, 17.9688, 18.0000, 1411200 08/08/01, 18.0938, 18.2344, 17.0000, 17.0156, 1981200 08/09/01, 17.0156, 17.6406, 16.6719, 17.0156, 1722600 08/10/01, 17.2500, 17.5000, 16.9063, 16.9531, 2368900 08/13/01, 17.2969, 17.2969, 16.8750, 16.9844, 1279800 08/14/01, 16.9844, 17.1406, 16.7969, 17.0000, 1284600 08/15/01, 17.0938, 17.8906, 17.0625, 17.7969, 2952100 08/16/01, 18.0469, 18.0938, 17.2031, 17.3438, 1481400 08/17/01, 17.2031, 17.4375, 16.9063, 17.2031, 957000 08/20/01, 16.9063, 17.2969, 16.7656, 16.9063, 611800 08/21/01, 17.0938, 17.3438, 16.8125, 16.9531, 908300 08/22/01, 17.2344, 17.6875, 16.5469, 16.6875, 1996600 08/23/01, 16.7500, 16.7500, 16.0625, 16.2500, 900900 08/24/01, 16.2969, 16.4375, 16.2500, 16.3594, 673000 08/27/01, 16.5469, 16.8438, 16.4531, 16.5156, 551800 08/28/01, 16.5000, 16.5000, 16.0000, 16.1875, 1268400 08/29/01, 16.2969, 16.4063, 15.8438, 15.9844, 1194700 08/30/01, 16.0000, 16.0469, 15.2344, 15.2344, 1642700 08/31/01, 15.2500, 15.5938, 15.2344, 15.5469, 1106400 09/04/01, 16.0469, 16.2969, 15.5938, 16.0156, 1389100 09/05/01, 15.9063, 15.9844, 15.4063, 15.5313, 1394500 09/06/01, 15.5156, 16.1406, 15.3906, 15.8438, 1583100 09/07/01, 16.0000, 16.0000, 15.5000, 15.6563, 917800 09/10/01, 15.7656, 16.0000, 15.5625, 15.9219, 824000 09/17/01, 15.9219, 16.2031, 14.4688, 14.7969, 1238100 09/18/01, 14.2969, 14.7969, 13.7500, 14.0625, 2038900 09/19/01, 14.5313, 14.5313, 13.0000, 13.3750, 2504600 09/20/01, 13.0000, 13.6875, 12.5469, 12.7500, 1356800 09/21/01, 12.0000, 13.4063, 11.6563, 12.9531, 1669300 09/24/01, 12.7500, 12.8750, 12.2813, 12.5469, 965300 09/25/01, 12.5156, 12.6094, 11.8750, 11.9688, 1789600 09/26/01, 12.0000, 12.0469, 11.5469, 11.7500, 1377100 09/27/01, 11.6563, 12.0000, 11.0938, 12.0000, 2394300 09/28/01, 12.0469, 12.6250, 12.0469, 12.3750, 2430800 10/01/01, 12.3750, 12.4688, 12.0156, 12.0469, 1203900 10/02/01, 12.3438, 12.3906, 11.7500, 12.1250, 1854700 10/03/01, 12.0313, 12.9063, 11.6563, 12.6719, 1195900 10/04/01, 12.7969, 13.8281, 12.7969, 13.7188, 2173500 10/05/01, 13.7188, 14.0938, 13.5000, 13.9219, 1294900 10/08/01, 13.8125, 14.3438, 13.3906, 13.6719, 951000 10/09/01, 13.9063, 14.2500, 13.6563, 14.0156, 632300 10/10/01, 14.2031, 15.0469, 14.0938, 15.0000, 1453800 10/11/01, 15.0000, 15.2188, 14.5156, 14.8750, 1901200 10/12/01, 14.9688, 15.3750, 14.6563, 14.8750, 1427500 10/15/01, 15.1563, 15.2656, 14.3594, 14.5625, 1522800 10/16/01, 14.5625, 15.6406, 14.3594, 15.2031, 1324900 10/17/01, 15.7031, 16.0156, 15.2500, 15.5000, 2294300 10/18/01, 15.4063, 15.4063, 14.7031, 14.8906, 1032900 10/19/01, 15.0938, 15.4844, 14.5156, 15.4531, 1778900 10/22/01, 15.5625, 16.0781, 15.2188, 15.9063, 978300 10/23/01, 15.8594, 16.8438, 15.6094, 16.2969, 1577100 10/24/01, 16.1406, 16.4531, 15.6250, 16.0469, 1109600 10/25/01, 16.0469, 17.5000, 16.0469, 17.5000, 1329700 10/26/01, 18.4063, 18.7969, 18.1563, 18.2500, 2631500 10/29/01, 18.0000, 18.9219, 17.9531, 18.2031, 2420300 10/30/01, 18.2031, 18.2031, 17.0938, 17.1563, 1689200 10/31/01, 17.4531, 17.5625, 16.5938, 16.8906, 1530800 11/01/01, 16.7969, 17.2969, 16.2969, 16.9688, 1287800 11/02/01, 16.9531, 16.9531, 16.2656, 16.4063, 968500 11/05/01, 16.1406, 16.7500, 15.6563, 15.7031, 1298400 11/06/01, 15.4375, 15.9219, 15.1094, 15.9063, 972500 11/07/01, 15.6563, 16.8438, 15.6094, 16.6563, 2000000 11/08/01, 16.7969, 17.7031, 16.7969, 17.1250, 1796600 11/09/01, 17.5000, 17.9063, 17.2656, 17.8438, 1172600 11/12/01, 17.7031, 18.0625, 17.1406, 18.0156, 1186400 11/13/01, 18.2969, 18.6563, 17.7344, 18.3281, 1073600 11/14/01, 17.7344, 17.7344, 16.7656, 16.7813, 1488800 11/15/01, 16.0000, 16.0000, 14.3906, 14.8750, 3062300 11/16/01, 14.8750, 15.2813, 14.6094, 15.2344, 2002500 11/19/01, 14.8438, 15.9063, 14.5313, 15.3750, 1657200 11/20/01, 16.2031, 16.7500, 16.0938, 16.2500, 1500400 11/21/01, 16.0000, 16.5469, 15.6719, 15.7500, 1531300 11/23/01, 15.7500, 16.3125, 15.3125, 16.1875, 536200 11/26/01, 15.8438, 16.0000, 15.5156, 15.7031, 742400 11/27/01, 15.7031, 16.5000, 15.5156, 16.0469, 1104500 11/28/01, 15.9531, 16.2031, 15.6094, 15.7344, 1118900 11/29/01, 15.7344, 16.2500, 15.2500, 16.2500, 911900 11/30/01, 16.2500, 16.6719, 15.9375, 16.3438, 775100 12/03/01, 16.3438, 17.0938, 16.0469, 16.5625, 949000 12/04/01, 16.4531, 17.1875, 16.1719, 17.0938, 1013100 12/05/01, 17.5938, 18.0469, 17.5781, 17.9844, 1444700 12/06/01, 17.7969, 17.9375, 16.8750, 17.1875, 1158300 12/07/01, 17.0938, 17.4219, 16.5625, 17.3438, 840000 12/10/01, 16.9063, 17.4844, 16.8906, 17.0000, 516300 12/11/01, 17.0000, 17.2969, 16.8438, 17.2031, 1323300 12/12/01, 17.2656, 17.5000, 16.9844, 17.2656, 1253000 12/13/01, 17.0469, 17.5469, 16.8750, 17.2031, 1112600 12/14/01, 17.2031, 18.0000, 17.0156, 17.6875, 974700 12/17/01, 17.5938, 17.8438, 17.2656, 17.4063, 932500 12/18/01, 17.4063, 17.7969, 17.2500, 17.7813, 891900 12/19/01, 17.7813, 18.8281, 17.7813, 18.6719, 1051000 12/20/01, 18.6719, 19.0938, 18.2344, 18.4375, 1209300 12/21/01, 18.4531, 18.7344, 18.2500, 18.4531, 1537200 12/24/01, 18.8438, 19.0313, 18.5000, 18.9375, 453200 12/26/01, 19.0938, 19.9844, 19.0938, 19.7031, 1211800 12/27/01, 19.5938, 19.5938, 19.0938, 19.3750, 977100 12/28/01, 19.1875, 20.1406, 18.9844, 19.4375, 1689500 12/31/01, 19.3438, 19.8438, 19.0938, 19.3750, 1114300 01/02/02, 19.2031, 19.2031, 18.3281, 18.3438, 1574100 01/03/02, 18.2969, 18.8125, 18.0469, 18.0625, 1351500 01/04/02, 18.5938, 18.7969, 18.0156, 18.5156, 1284900 01/07/02, 18.6563, 18.9375, 18.3125, 18.5156, 921100 01/08/02, 18.5156, 18.5156, 18.0156, 18.0156, 565300 01/09/02, 18.0625, 18.5469, 17.8594, 18.3125, 1572400 01/10/02, 18.3125, 18.3594, 17.6563, 17.7031, 800500 01/11/02, 17.6094, 17.6563, 17.0000, 17.0000, 1105500 01/14/02, 16.5938, 16.9063, 16.3750, 16.5000, 1313200 01/15/02, 16.5938, 17.2969, 16.5938, 17.2500, 1397700 01/16/02, 17.0625, 17.0625, 16.5000, 16.6563, 1006700 01/17/02, 16.7969, 16.8750, 16.0938, 16.5156, 1177600 01/18/02, 17.2031, 17.2031, 16.4063, 16.5000, 1862100 01/22/02, 16.5469, 16.8281, 16.0938, 16.1094, 1318600 01/23/02, 16.0938, 16.8594, 16.0469, 16.8594, 1711500 01/24/02, 16.7969, 17.6094, 16.6563, 17.5938, 1684800 01/25/02, 17.6094, 17.9375, 17.3125, 17.7031, 1603500 01/28/02, 17.7031, 17.7500, 17.0625, 17.2031, 1279300 01/29/02, 17.2031, 17.2969, 16.6250, 16.9219, 1068400 01/30/02, 16.7188, 17.4375, 16.4531, 17.4375, 1125100 01/31/02, 17.4375, 18.0938, 17.3594, 18.0313, 950500 02/01/02, 18.0313, 18.5469, 17.7969, 18.0625, 1000800 02/04/02, 17.9688, 18.0000, 17.2969, 17.4844, 564300 02/05/02, 17.4844, 17.4844, 16.8125, 16.9063, 1480400 02/06/02, 17.1406, 17.7031, 17.0000, 17.3281, 1326600 02/07/02, 16.8438, 17.0938, 16.6563, 16.6563, 703900 02/08/02, 16.6563, 16.9063, 16.2813, 16.8906, 1172900 02/11/02, 16.7031, 17.7969, 16.5625, 17.6563, 1043900 02/12/02, 17.5156, 17.7500, 17.1563, 17.3125, 614500 02/13/02, 17.2656, 17.7969, 16.9531, 17.4844, 649100 02/14/02, 17.6406, 17.9375, 17.3125, 17.6406, 636000 02/15/02, 17.6719, 17.9844, 17.4063, 17.6250, 638600 02/19/02, 17.5000, 17.7344, 17.0938, 17.4375, 826500 02/20/02, 17.5000, 17.6406, 17.0469, 17.2813, 490200 02/21/02, 17.5313, 18.3281, 17.5156, 18.1094, 1038400 02/22/02, 18.1250, 18.9531, 17.7969, 18.6250, 1171300 02/25/02, 18.9531, 19.3750, 18.8125, 19.1094, 1387400 02/26/02, 19.1094, 19.1094, 18.5781, 18.8125, 1376700 02/27/02, 18.8438, 19.0000, 18.2969, 18.4063, 1384600 02/28/02, 18.7500, 19.0938, 18.5156, 18.6563, 1134300 03/01/02, 18.9063, 19.0000, 18.4688, 18.7969, 874800 03/04/02, 18.9063, 19.4531, 18.7969, 19.4063, 1243900 03/05/02, 19.4063, 19.7500, 19.2500, 19.5469, 1280700 03/06/02, 19.4219, 20.2656, 18.8594, 20.2031, 1934600 03/07/02, 21.2500, 21.5938, 20.5469, 20.7656, 2721300 03/08/02, 20.5625, 20.7031, 20.0000, 20.5000, 1602800 03/11/02, 20.7500, 21.3438, 20.7500, 21.2344, 1476700 03/12/02, 20.9844, 21.6563, 20.7031, 21.5938, 1436100 03/13/02, 21.7031, 22.1563, 21.4375, 21.5156, 3350200 03/14/02, 21.2500, 21.2656, 20.6563, 20.8750, 1336200 03/15/02, 21.2969, 22.0938, 21.1250, 21.8594, 1655200 03/18/02, 21.8750, 22.7500, 21.7500, 22.4688, 1409100 03/19/02, 22.7969, 23.2500, 22.3594, 23.2500, 1422200 03/20/02, 22.7500, 23.5000, 22.5469, 22.7031, 1789300 03/21/02, 22.2031, 23.0938, 22.2031, 23.0625, 1176100 03/22/02, 22.0938, 22.4063, 21.7031, 21.7969, 1346600 03/25/02, 21.5938, 22.2813, 21.5938, 21.7969, 759500 03/26/02, 21.7969, 22.0625, 21.3125, 21.7500, 735100 03/27/02, 22.2031, 23.1250, 22.1719, 23.1250, 1479000 03/28/02, 22.9844, 23.2500, 22.7031, 23.0469, 945000 04/01/02, 23.4063, 23.5938, 22.9219, 23.1719, 1962400 04/02/02, 23.2031, 23.4844, 23.0156, 23.1250, 1728800 04/03/02, 22.1563, 22.5000, 21.9063, 22.5000, 2296900 04/04/02, 22.5469, 22.5938, 21.4531, 21.7969, 1743300 04/05/02, 21.8438, 22.0000, 21.2344, 21.6094, 1178700 04/08/02, 22.3438, 22.5000, 21.8125, 22.1563, 1386100 04/09/02, 22.0000, 22.1563, 21.4063, 21.4063, 1062500 04/10/02, 21.2031, 22.0938, 21.1875, 21.7656, 1070100 04/11/02, 21.5156, 21.9531, 21.0000, 21.8125, 931000 04/12/02, 21.2500, 21.4063, 20.2031, 20.8906, 2802000 04/15/02, 21.9531, 22.5469, 21.8594, 22.3750, 2357700 04/16/02, 22.9063, 23.3750, 22.5469, 23.2969, 2040600 04/17/02, 24.0000, 24.5938, 23.8125, 24.5156, 2774700 04/18/02, 24.5156, 25.2344, 23.9844, 24.9375, 2292100 04/19/02, 24.9375, 25.4531, 24.5000, 25.4375, 2396700 04/22/02, 25.0000, 25.3438, 24.2500, 24.7500, 2776600 04/23/02, 24.2500, 25.2969, 24.2500, 25.1563, 1108600 04/24/02, 24.7031, 25.2500, 24.5000, 24.7656, 1267200 04/25/02, 24.8438, 25.7656, 24.6563, 25.7344, 1672600 04/26/02, 25.7344, 26.0625, 25.5000, 25.9688, 1269100 04/29/02, 25.8438, 26.0000, 25.5938, 25.7813, 793600 04/30/02, 25.5469, 26.0469, 25.2969, 25.3750, 1189300 05/01/02, 25.1250, 26.0625, 25.0469, 26.0313, 1419000 05/02/02, 25.9844, 26.4531, 25.6563, 26.4063, 1429400 05/03/02, 26.5156, 27.0313, 26.2656, 26.5938, 1304700 05/06/02, 26.0938, 26.0938, 24.9531, 24.9844, 1057100 05/07/02, 24.9531, 25.0313, 24.0156, 24.4844, 1426800 05/08/02, 25.2031, 25.9375, 25.1875, 25.7656, 1044800 05/09/02, 25.6875, 25.9063, 25.2344, 25.2500, 712700 05/10/02, 25.6875, 26.2969, 25.5625, 26.1250, 1286000 05/13/02, 26.0938, 26.8438, 25.9063, 26.8438, 1226600 05/14/02, 26.6250, 26.8438, 26.0156, 26.3125, 1806300 05/15/02, 26.2031, 26.2031, 24.8906, 25.1719, 1612300 05/16/02, 25.4063, 25.8125, 25.3125, 25.7344, 1229600 05/17/02, 25.6563, 25.6563, 24.5938, 25.0156, 1083700 05/20/02, 24.5469, 25.3594, 24.4844, 25.1875, 647000 05/21/02, 25.0000, 25.2500, 24.7969, 24.8750, 717000 05/22/02, 24.8750, 25.6875, 24.5156, 25.6250, 1163300 05/23/02, 26.0156, 26.5938, 25.9063, 25.9844, 1656800 05/24/02, 25.9375, 26.0000, 25.5469, 25.9219, 808600 05/28/02, 26.3281, 26.6250, 26.1094, 26.4531, 1490700 05/29/02, 26.2500, 26.2500, 25.5469, 25.9688, 1708300 05/30/02, 25.4063, 25.9688, 24.9844, 25.3750, 1238900 05/31/02, 25.5938, 25.9844, 25.1250, 25.7031, 1021300 06/03/02, 25.5938, 25.5938, 24.0938, 24.2969, 1778100 06/04/02, 24.3125, 24.7500, 23.0781, 23.6406, 1584600 06/05/02, 23.0938, 23.2031, 22.1563, 22.7656, 2969900 06/06/02, 23.4063, 23.6250, 22.0938, 22.9531, 2072400 06/07/02, 22.7031, 23.7656, 22.4063, 23.5938, 1285200 06/10/02, 23.7031, 23.7813, 22.2656, 22.4844, 2047700 06/11/02, 22.5938, 22.5938, 21.2031, 21.3125, 1364900 06/12/02, 21.5625, 22.0469, 21.1250, 21.7969, 1363200 06/13/02, 22.0469, 22.6563, 21.4063, 22.0469, 1880300 06/14/02, 22.0469, 22.5938, 21.2656, 22.5000, 1587700 06/17/02, 23.0000, 23.4844, 22.9063, 23.2344, 1175400 06/18/02, 23.2500, 23.5000, 22.9063, 23.0625, 1043200 06/19/02, 23.0469, 23.4688, 22.5469, 22.8125, 665400 06/20/02, 22.9688, 23.5000, 22.4531, 22.7656, 1142500 06/21/02, 23.2969, 23.2969, 21.8281, 22.2500, 1637300 06/24/02, 22.5938, 22.9688, 21.9375, 22.8594, 785100 06/25/02, 23.4531, 23.5938, 22.6250, 22.8750, 1137300 06/26/02, 22.7656, 22.7969, 21.8125, 22.6875, 955500 06/27/02, 22.8438, 23.1250, 22.0938, 22.2500, 1876000 06/28/02, 22.2500, 22.6094, 21.4531, 21.4531, 1092700 07/01/02, 21.5469, 21.8438, 20.9063, 21.2344, 1001900 07/02/02, 21.4531, 21.5469, 20.0938, 20.3281, 1990300 07/03/02, 20.2969, 21.1875, 19.7969, 21.0469, 1241500 07/05/02, 21.2969, 21.8125, 21.1563, 21.6875, 507100 07/08/02, 21.6875, 21.8750, 20.7656, 20.8125, 810200 07/09/02, 20.9531, 21.3125, 20.6250, 20.9531, 663900 07/10/02, 21.5000, 21.7656, 20.3750, 20.4688, 1097400 07/11/02, 20.4531, 20.4531, 19.2031, 19.7188, 1722300 07/12/02, 19.9063, 20.0938, 18.8594, 19.2500, 1386800 07/15/02, 19.0469, 19.5000, 17.8125, 18.9063, 1169300 07/16/02, 18.7500, 19.5625, 18.2344, 19.2031, 1296900 07/17/02, 20.0000, 20.2031, 19.5000, 19.9531, 2214500 07/18/02, 20.2031, 20.8281, 20.1875, 20.2500, 1432600 07/19/02, 19.4531, 19.8906, 19.0156, 19.0469, 1759500 07/22/02, 19.0469, 19.2344, 17.6719, 17.8438, 1640700 07/23/02, 18.0938, 18.3281, 16.8438, 16.8906, 1511400 07/24/02, 16.7031, 18.5469, 16.3594, 18.4063, 2090700 07/25/02, 18.0000, 18.9063, 18.0000, 18.5469, 2139300 07/26/02, 18.7500, 18.9063, 17.9063, 18.4688, 1043000 07/29/02, 18.9844, 19.8438, 18.7969, 19.8281, 961800 07/30/02, 19.6406, 20.3125, 19.2969, 20.1875, 1042200 07/31/02, 20.1875, 20.1875, 19.3438, 19.5625, 935400 08/01/02, 19.3438, 19.8125, 18.4844, 18.5625, 801400 08/02/02, 18.4063, 18.8906, 17.5000, 17.8125, 1052200 08/05/02, 17.8125, 18.1875, 17.2813, 17.2969, 751800 08/06/02, 17.5000, 18.3438, 17.5000, 18.0938, 1505700 08/07/02, 18.2500, 18.2500, 17.0000, 17.5938, 1207300 08/08/02, 17.5000, 18.7969, 17.4688, 18.6563, 1226500 08/09/02, 18.3438, 19.6250, 18.0625, 19.4531, 1000300 08/12/02, 19.0156, 20.4531, 18.6250, 20.4219, 1399400 08/13/02, 20.4219, 21.1250, 20.1406, 20.4063, 1734100 08/14/02, 20.8750, 21.0000, 19.9375, 20.9688, 1417400 08/15/02, 20.9688, 22.3281, 20.9688, 22.2813, 1837900 08/16/02, 21.9531, 21.9531, 21.1563, 21.4844, 1544400 08/19/02, 21.5000, 21.9531, 20.8438, 21.5000, 1144000 08/20/02, 21.0938, 21.2344, 20.2969, 20.5781, 1167300 08/21/02, 20.5781, 21.0469, 20.1563, 21.0469, 1476200 08/22/02, 21.2969, 22.0781, 20.8750, 21.9844, 1783100 08/23/02, 21.7969, 22.2031, 21.4063, 21.5938, 1357500 08/26/02, 21.6875, 22.3438, 21.2969, 22.2344, 931400 08/27/02, 22.5000, 22.5625, 21.2344, 21.6406, 984200 08/28/02, 21.2031, 21.6250, 20.7813, 21.0625, 1010000 08/29/02, 20.6563, 21.2031, 20.2188, 20.5313, 956700 08/30/02, 20.5156, 21.0938, 20.4063, 20.5781, 1014300 09/03/02, 20.1563, 20.1563, 18.7500, 19.4375, 1599100 09/04/02, 19.4375, 19.9531, 18.5625, 18.7813, 2588300 09/05/02, 18.5469, 19.1563, 18.3438, 18.7500, 1554200 09/06/02, 19.4531, 19.6719, 18.8125, 19.4219, 1114100 09/09/02, 19.6875, 19.7656, 19.0156, 19.6563, 1200100 09/10/02, 19.8438, 20.1875, 19.6406, 20.0156, 984900 09/11/02, 20.3906, 20.4844, 19.4844, 19.4844, 1299000 09/12/02, 19.2031, 19.4063, 18.9219, 18.9531, 2219500 09/13/02, 18.9531, 19.5000, 18.6563, 19.1406, 803600 09/16/02, 18.8906, 19.5000, 18.8438, 19.5000, 898000 09/17/02, 19.0938, 19.1563, 18.5469, 18.6406, 2007000 09/18/02, 18.7969, 19.2500, 18.6250, 18.9375, 1443400 09/19/02, 18.7031, 19.0938, 18.1250, 18.1250, 1093600 09/20/02, 18.2969, 18.7031, 17.7969, 17.8125, 945200 09/23/02, 18.0469, 18.3438, 17.6563, 17.7813, 836700 09/24/02, 17.7813, 18.0469, 17.1719, 17.2500, 1092800 09/25/02, 17.3438, 18.3125, 17.3125, 18.2656, 1150400 09/26/02, 18.3594, 19.2656, 18.2500, 19.1875, 1451300 09/27/02, 19.0938, 19.7031, 18.7188, 18.9844, 1261000 09/30/02, 18.7344, 18.9531, 18.0313, 18.6406, 1317800 10/01/02, 18.6406, 19.2969, 18.0469, 19.2344, 1124100