"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 20.7500, 20.8750, 20.0625, 20.6250, 5337000 01/04/00, 20.2500, 21.5000, 20.1250, 20.7500, 6760300 01/05/00, 20.8750, 23.7500, 20.8125, 23.3125, 7297300 01/06/00, 22.6875, 24.0625, 22.5625, 23.9375, 7476800 01/07/00, 24.3750, 25.3125, 24.0625, 25.3125, 9872400 01/10/00, 25.8125, 27.3125, 25.6875, 27.3125, 10978600 01/11/00, 26.8750, 27.0625, 26.6250, 26.8750, 9436400 01/12/00, 26.4375, 26.5625, 24.8125, 26.0000, 5327300 01/13/00, 26.0000, 28.3125, 25.3125, 27.8750, 10428900 01/14/00, 28.2500, 28.7500, 25.6250, 25.9375, 9232500 01/18/00, 25.6250, 25.6875, 23.7500, 24.1875, 11047300 01/19/00, 24.3750, 26.0000, 24.3125, 25.5625, 3485500 01/20/00, 25.7500, 25.8750, 24.3750, 24.3750, 5091500 01/21/00, 24.4375, 24.5625, 23.0000, 23.6875, 7645400 01/24/00, 23.6250, 24.1875, 22.0000, 22.1250, 7048000 01/25/00, 22.5000, 24.6250, 22.1875, 24.1250, 3879700 01/26/00, 23.9375, 24.6250, 23.1875, 23.6875, 2894800 01/27/00, 23.6250, 24.0000, 22.2500, 22.8125, 3660600 01/28/00, 22.6875, 23.8125, 21.2500, 21.5000, 4676400 01/31/00, 22.1250, 24.1250, 21.6250, 23.8125, 7091700 02/01/00, 24.0000, 24.5000, 22.6875, 23.5625, 4105600 02/02/00, 24.0000, 25.2500, 23.8125, 24.7500, 6044000 02/03/00, 24.9375, 25.0625, 23.8125, 24.8750, 4083400 02/04/00, 24.8750, 26.9375, 24.8750, 26.0000, 6016100 02/07/00, 25.9375, 25.9375, 25.0000, 25.8125, 2556800 02/08/00, 26.0000, 27.0000, 24.8125, 26.7500, 3385900 02/09/00, 26.6250, 27.3125, 25.8125, 25.8750, 3842200 02/10/00, 25.7500, 28.1250, 25.2500, 27.8125, 5517200 02/11/00, 27.5000, 28.6875, 23.3750, 28.0625, 6396400 02/14/00, 27.7500, 27.8750, 26.3750, 27.1875, 3093500 02/15/00, 26.6875, 26.6875, 24.8125, 25.0000, 6507400 02/16/00, 24.8750, 25.1250, 23.7500, 24.3750, 6553400 02/17/00, 24.6250, 25.1250, 22.8750, 23.8750, 5504600 02/18/00, 24.0000, 24.0000, 22.7500, 22.9375, 5754600 02/22/00, 23.4375, 23.8750, 22.9375, 23.3750, 5277900 02/23/00, 23.3125, 23.5625, 22.0000, 22.5625, 5303100 02/24/00, 22.8125, 22.8125, 21.3750, 22.2500, 5755800 02/25/00, 22.6250, 23.1250, 21.5000, 21.8750, 3382000 02/28/00, 21.8750, 25.1250, 21.8750, 24.8750, 3427100 02/29/00, 24.9375, 27.1875, 24.8750, 27.0000, 7629700 03/01/00, 26.7500, 26.9375, 25.5625, 26.3125, 3988500 03/02/00, 24.6250, 25.0000, 21.5000, 21.6250, 15397200 03/03/00, 22.2500, 22.5625, 21.0000, 21.7500, 10047100 03/06/00, 21.7500, 21.7500, 20.1250, 20.1875, 6616500 03/07/00, 20.6875, 20.7500, 18.8750, 19.3750, 9196900 03/08/00, 19.5000, 19.7500, 18.8750, 19.1250, 6963000 03/09/00, 19.2500, 19.6875, 19.1250, 19.4375, 6699600 03/10/00, 19.6250, 20.6875, 19.2500, 19.3750, 4867900 03/13/00, 18.8750, 19.3750, 18.3125, 18.5625, 8126100 03/14/00, 18.9375, 19.2500, 18.3750, 18.5625, 5976100 03/15/00, 18.5000, 20.1250, 18.2500, 20.0000, 5586700 03/16/00, 20.2500, 23.3750, 20.1250, 22.8750, 11645600 03/17/00, 22.8750, 23.0000, 21.4375, 22.1250, 6240600 03/20/00, 22.0000, 22.0000, 20.7500, 21.1250, 1857300 03/21/00, 21.1875, 22.5000, 20.7500, 22.3750, 5277000 03/22/00, 22.1250, 22.1250, 21.0000, 22.0625, 2855300 03/23/00, 21.2500, 21.9375, 20.8125, 21.1250, 4145500 03/24/00, 21.2500, 21.5000, 20.0000, 20.8750, 4494200 03/27/00, 20.9375, 21.0000, 20.0000, 20.1250, 5645000 03/28/00, 19.9375, 20.1875, 19.6875, 19.6875, 6341400 03/29/00, 19.8125, 20.5000, 19.6875, 19.8750, 5313400 03/30/00, 19.8125, 20.5625, 19.6875, 20.3750, 3554100 03/31/00, 20.3750, 20.6875, 19.6250, 20.0000, 5274500 04/03/00, 20.0625, 22.0000, 20.0625, 20.7500, 5318600 04/04/00, 20.8125, 20.8750, 18.7500, 19.5000, 7683400 04/05/00, 19.6250, 19.6250, 19.0000, 19.1875, 5455200 04/06/00, 19.3750, 19.5000, 18.8125, 18.8750, 5239900 04/07/00, 19.1250, 19.2500, 18.8125, 19.0000, 3634000 04/10/00, 19.1875, 19.2500, 18.6250, 18.7500, 3263900 04/11/00, 18.6875, 19.2500, 18.0625, 18.5625, 4787800 04/12/00, 18.6875, 21.2500, 18.6875, 20.0000, 7980700 04/13/00, 20.2500, 21.9375, 20.0000, 20.0000, 6932200 04/17/00, 18.6875, 19.4375, 17.9375, 18.1250, 8066100 04/18/00, 18.1250, 18.7500, 17.5000, 18.5625, 6301900 04/19/00, 18.6250, 18.9375, 17.6875, 18.2500, 4420700 04/19/00, 18.6250, 18.9375, 17.6875, 18.2500, 4420700 04/20/00, 18.3750, 18.5000, 17.9375, 18.0625, 5623800 04/24/00, 18.0000, 18.7500, 17.8125, 18.3750, 2502600 04/25/00, 18.5000, 19.6875, 18.5000, 19.3750, 4803200 04/26/00, 19.1875, 19.6875, 18.8750, 19.0000, 2934900 04/27/00, 18.7500, 20.0000, 18.1250, 19.6875, 4097100 04/28/00, 19.6875, 19.6875, 18.6250, 19.0625, 3878600 05/01/00, 19.1250, 19.9375, 18.8125, 19.8125, 3543500 05/02/00, 19.5625, 19.8750, 18.8750, 19.0000, 1819300 05/03/00, 18.7500, 18.8125, 16.8125, 17.1875, 8333900 05/04/00, 17.7500, 17.7500, 17.0000, 17.3125, 2991200 05/05/00, 17.2500, 17.5000, 17.0000, 17.0625, 4621300 05/08/00, 17.1250, 17.1250, 16.8125, 17.0000, 2856700 05/09/00, 17.0625, 17.1250, 16.0000, 16.5625, 5087600 05/10/00, 16.4375, 17.6875, 16.3750, 16.9375, 6469200 05/11/00, 17.0000, 18.0000, 17.0000, 17.7500, 2411600 05/12/00, 17.6875, 18.6250, 17.6875, 18.0000, 3180100 05/15/00, 18.3125, 19.4375, 18.1875, 19.1250, 5001900 05/16/00, 19.2500, 19.7500, 17.3125, 17.3125, 9190400 05/17/00, 17.5000, 17.5000, 16.3750, 17.1875, 8184600 05/18/00, 17.2500, 17.7500, 17.2500, 17.5625, 4624300 05/19/00, 17.2500, 17.4375, 16.7500, 16.9375, 4471100 05/22/00, 17.1250, 17.3750, 16.6250, 17.1875, 3348600 05/23/00, 17.2500, 18.0625, 17.2500, 17.7500, 5090100 05/24/00, 17.6875, 17.7500, 16.6250, 17.5000, 6619700 05/25/00, 17.5000, 18.1250, 16.9375, 16.9375, 4443100 05/26/00, 16.0000, 16.7500, 15.6250, 15.7500, 9738200 05/30/00, 16.0625, 16.3125, 14.8125, 15.0000, 11191200 05/31/00, 15.0625, 15.1250, 14.5625, 14.7500, 10756100 06/01/00, 14.7500, 15.0625, 14.5625, 14.8125, 6327000 06/02/00, 15.1875, 15.3125, 14.8750, 15.1875, 8007000 06/05/00, 15.1875, 15.2500, 14.5625, 14.8125, 3336000 06/06/00, 14.8125, 14.8125, 13.7500, 14.0625, 6805200 06/07/00, 14.0625, 14.6250, 13.5000, 14.5625, 6857700 06/08/00, 14.6250, 15.3125, 14.5625, 15.1875, 4121200 06/09/00, 15.2500, 15.8750, 15.2500, 15.7500, 6676900 06/12/00, 15.6875, 16.0625, 15.5000, 15.8750, 8345100 06/13/00, 15.7500, 16.6875, 15.7500, 16.5000, 6248400 06/14/00, 16.5625, 16.8750, 16.1250, 16.6875, 5481400 06/15/00, 16.5000, 17.0000, 16.3750, 17.0000, 4467300 06/16/00, 17.0000, 18.6250, 16.9375, 18.3750, 10273500 06/19/00, 17.8750, 18.8125, 17.4375, 18.6250, 4919500 06/20/00, 18.3750, 18.5000, 17.5000, 18.1250, 2892800 06/21/00, 17.8125, 17.9375, 17.5000, 17.6875, 3534900 06/22/00, 17.6250, 17.6875, 16.6250, 17.0000, 5404100 06/23/00, 15.8125, 16.0625, 15.0000, 15.1875, 11059000 06/26/00, 15.1250, 16.0000, 15.1250, 15.5000, 5334000 06/27/00, 15.4375, 15.5000, 14.7500, 15.2500, 7233400 06/28/00, 15.3750, 15.6250, 15.2500, 15.4375, 6647700 06/29/00, 15.3750, 15.4375, 14.9375, 15.2500, 4345900 06/30/00, 15.0625, 15.5000, 15.0000, 15.3750, 4859800 07/03/00, 15.5000, 15.5625, 15.1250, 15.3750, 1174700 07/05/00, 15.3125, 15.7500, 15.2500, 15.5625, 2533800 07/06/00, 15.5000, 16.0625, 15.3125, 16.0625, 2961800 07/07/00, 16.1250, 17.0000, 16.0625, 16.8750, 4151900 07/10/00, 16.8125, 17.8750, 16.0625, 17.6250, 4285900 07/11/00, 17.6250, 17.6875, 16.6875, 16.9375, 3006100 07/12/00, 16.8125, 16.9375, 15.9375, 16.2500, 4180100 07/13/00, 15.9375, 16.0000, 15.2500, 15.5625, 4771300 07/14/00, 15.6875, 15.8125, 15.3125, 15.5625, 6788100 07/17/00, 15.5000, 15.6250, 14.9375, 14.9375, 5848100 07/18/00, 14.9375, 15.3125, 14.8750, 15.0000, 6075100 07/19/00, 15.0000, 15.6250, 14.9375, 15.4375, 9195300 07/20/00, 15.3125, 15.3750, 14.8750, 15.0000, 7690400 07/21/00, 15.0000, 15.3125, 14.9375, 15.1875, 4257300 07/24/00, 15.1875, 15.5000, 15.0000, 15.2500, 6069500 07/25/00, 15.3125, 15.5000, 15.0000, 15.5000, 6818200 07/26/00, 15.1250, 15.2500, 14.8750, 14.9375, 5175500 07/27/00, 15.0625, 15.0625, 14.3750, 14.5000, 4429900 07/28/00, 14.3125, 14.5000, 13.8125, 14.0000, 4286600 07/31/00, 14.0625, 14.3750, 13.5000, 13.8125, 5133100 08/01/00, 13.8125, 14.2500, 13.1875, 13.3125, 7560000 08/02/00, 13.3750, 14.1250, 13.3125, 13.8750, 10223400 08/03/00, 13.4375, 14.6250, 13.4375, 14.5000, 8458000 08/04/00, 14.8750, 15.0625, 14.3750, 14.4375, 5480500 08/07/00, 14.5000, 15.5000, 14.0625, 15.3125, 4546100 08/08/00, 16.9375, 18.2500, 16.8750, 17.5625, 24687000 08/09/00, 17.5000, 18.3750, 17.5000, 17.9375, 7399500 08/10/00, 18.0625, 18.1250, 16.5000, 16.8750, 7527800 08/11/00, 17.0625, 17.9375, 16.6875, 17.4375, 5021900 08/14/00, 17.5000, 18.2500, 17.3750, 18.1250, 4018800 08/15/00, 17.6250, 17.9375, 16.6875, 17.4375, 6515400 08/16/00, 17.2500, 17.2500, 16.5625, 16.7500, 5728300 08/17/00, 16.6875, 17.1250, 16.6875, 16.8750, 6408900 08/18/00, 16.8125, 17.0000, 16.6875, 16.6875, 6112800 08/21/00, 16.8125, 16.8125, 16.3750, 16.5000, 4942700 08/22/00, 16.6250, 16.8125, 16.5625, 16.6250, 4101500 08/23/00, 16.8750, 16.8750, 16.3750, 16.3750, 3722700 08/24/00, 16.4375, 16.5625, 15.5625, 15.9375, 4911300 08/25/00, 16.0000, 16.8125, 15.6875, 15.8750, 2813100 08/28/00, 15.9375, 16.3750, 15.8750, 15.9375, 3485800 08/29/00, 16.0625, 16.0625, 15.4375, 15.6875, 5383700 08/30/00, 15.6875, 16.3750, 15.6250, 16.0625, 5852900 08/31/00, 16.1250, 16.1875, 15.1250, 15.3750, 5095100 09/01/00, 15.5000, 15.8750, 15.3750, 15.8125, 3420700 09/05/00, 16.0000, 16.1250, 15.6875, 15.9375, 5948000 09/06/00, 16.0625, 16.3125, 16.0000, 16.0625, 6918300 09/07/00, 16.1875, 16.1875, 15.6250, 15.7500, 3354300 09/08/00, 15.6875, 16.1875, 15.6250, 16.0625, 3093700 09/11/00, 16.0625, 17.0625, 16.0000, 16.7500, 5872400 09/12/00, 16.8750, 17.0625, 16.5625, 16.6250, 6242300 09/13/00, 16.6250, 16.8750, 15.6250, 15.9375, 8479500 09/14/00, 15.9375, 16.4375, 15.5000, 15.5625, 4596200 09/15/00, 15.5625, 15.8125, 15.0000, 15.1250, 7675500 09/18/00, 15.2500, 15.5000, 14.3750, 14.9375, 7093700 09/19/00, 15.1250, 15.3125, 14.6875, 15.0625, 4551400 09/20/00, 14.8750, 15.3125, 14.6875, 14.8125, 4205900 09/21/00, 14.8125, 14.9375, 13.6875, 14.4375, 10998700 09/22/00, 14.3750, 14.9375, 14.0000, 14.3750, 7438000 09/25/00, 14.7500, 14.8750, 14.5625, 14.5625, 4280400 09/26/00, 14.5000, 14.5625, 13.7500, 14.1875, 6245400 09/27/00, 14.1875, 14.6875, 14.0625, 14.3125, 3755200 09/28/00, 14.3125, 14.7500, 14.1875, 14.3125, 3471000 09/29/00, 14.3125, 14.4375, 13.8125, 14.1875, 5337000 10/02/00, 14.2500, 14.5000, 14.0000, 14.1250, 3856800 10/03/00, 14.1250, 14.2500, 13.9375, 14.1875, 4926200 10/04/00, 14.0625, 14.5000, 13.8750, 14.0625, 8237700 10/05/00, 13.9375, 13.9375, 12.7500, 13.2500, 20968400 10/06/00, 13.2500, 13.3750, 12.0000, 12.9375, 15632800 10/09/00, 12.8750, 13.0000, 12.7500, 12.7500, 7346000 10/10/00, 12.8125, 13.5000, 12.7500, 13.4375, 9540200 10/11/00, 13.3125, 13.3750, 12.8125, 13.0625, 10827800 10/12/00, 13.0625, 13.0625, 11.9375, 12.0625, 10507300 10/13/00, 12.1250, 12.8125, 12.0000, 12.4375, 8732500 10/16/00, 12.4375, 12.5000, 10.9375, 11.0625, 14417200 10/17/00, 11.3750, 11.5625, 10.9375, 11.0000, 12389300 10/18/00, 10.9375, 11.7500, 10.2500, 11.4375, 8256900 10/19/00, 11.5000, 12.6250, 11.5000, 12.4375, 10321300 10/20/00, 12.4375, 12.5625, 12.0000, 12.0625, 12215900 10/23/00, 12.0625, 12.1875, 11.8750, 11.9375, 3379500 10/24/00, 12.0000, 12.0000, 11.5625, 11.6875, 8824900 10/25/00, 11.6875, 11.8750, 11.4375, 11.5000, 7186600 10/26/00, 11.5000, 11.5625, 11.2500, 11.5625, 6121900 10/27/00, 11.5625, 12.9375, 11.5000, 12.8750, 9107800 10/30/00, 12.8125, 13.1875, 12.7500, 13.0000, 6609200 10/31/00, 13.3750, 15.1250, 13.1875, 14.2500, 12582300 11/01/00, 14.3750, 15.1250, 14.2500, 14.6875, 6089100 11/02/00, 14.6250, 15.1250, 14.6250, 15.0000, 7799300 11/03/00, 15.0000, 15.0000, 12.7500, 13.1875, 12923800 11/06/00, 13.3750, 13.6875, 12.3125, 13.0625, 7709800 11/07/00, 13.0625, 13.6875, 12.3125, 13.6875, 6702100 11/08/00, 13.6250, 13.6250, 12.7500, 13.2500, 7543800 11/09/00, 13.0000, 13.0000, 12.0625, 12.3750, 11639200 11/10/00, 12.3125, 12.3750, 11.4375, 11.5625, 10716800 11/13/00, 11.3125, 11.5000, 10.8750, 11.3750, 13620600 11/14/00, 10.6875, 11.1875, 10.5625, 10.7500, 34042400 11/15/00, 10.7500, 12.2500, 10.6875, 12.1875, 8871900 11/16/00, 12.1875, 12.2500, 11.7500, 11.9375, 5111600 11/17/00, 11.8750, 12.1250, 11.8125, 12.0000, 4355200 11/20/00, 11.8750, 12.1250, 11.8125, 12.0000, 3782500 11/21/00, 12.0000, 12.1875, 11.3125, 11.7500, 5830300 11/22/00, 11.6250, 12.5625, 11.5000, 12.1250, 5189500 11/24/00, 12.0625, 12.1875, 11.8750, 12.0000, 3213400 11/27/00, 12.0000, 12.2500, 11.5000, 11.6250, 8512400 11/28/00, 11.6250, 12.1875, 11.5625, 12.1875, 9741700 11/29/00, 12.1250, 12.2500, 11.8750, 12.1250, 5027000 11/30/00, 12.0000, 12.1250, 11.7500, 12.0000, 7097900 12/01/00, 12.0000, 12.3750, 12.0000, 12.3125, 7943700 12/04/00, 12.3125, 12.3750, 11.8750, 12.1250, 5744200 12/05/00, 12.1250, 12.8750, 12.1250, 12.8125, 5409600 12/06/00, 12.6875, 13.2500, 11.8750, 12.0625, 7329300 12/07/00, 11.8750, 12.5625, 11.8125, 12.3750, 4095500 12/08/00, 12.3125, 13.1875, 12.1250, 13.0000, 4907300 12/11/00, 12.9375, 13.1250, 12.7500, 12.8750, 4829200 12/12/00, 12.8750, 13.7500, 12.7500, 13.5625, 7814700 12/13/00, 13.6250, 13.7500, 13.4375, 13.4375, 5641400 12/14/00, 13.4375, 13.5000, 12.9375, 13.2500, 10250900 12/15/00, 12.8750, 13.0625, 12.6875, 12.8750, 14875100 12/18/00, 12.8125, 12.8750, 12.3750, 12.5625, 5287500 12/19/00, 12.7500, 12.8125, 11.3750, 11.5625, 5935800 12/20/00, 11.2500, 11.2500, 10.6250, 11.1250, 6699500 12/21/00, 11.1250, 11.4375, 10.9375, 11.1875, 4969200 12/22/00, 11.1250, 11.3125, 10.8750, 11.1250, 4075100 12/26/00, 10.9375, 11.1250, 10.8125, 11.0000, 6149500 12/27/00, 11.0000, 11.3750, 10.9375, 11.2500, 11410900 12/28/00, 11.0625, 11.5000, 11.0000, 11.2500, 8375000 12/29/00, 11.1875, 12.3750, 11.1875, 11.8125, 6377200 01/02/01, 11.6875, 12.5625, 11.6875, 12.1250, 6750900 01/03/01, 12.1250, 14.6250, 12.0000, 14.6250, 11008800 01/04/01, 14.0625, 15.0000, 13.8125, 14.8125, 18669600 01/05/01, 14.8125, 14.8125, 14.1250, 14.1250, 6716600 01/08/01, 14.1250, 14.3125, 13.4375, 13.7500, 5429900 01/09/01, 13.7500, 14.1875, 13.5625, 13.7500, 6177700 01/10/01, 14.1875, 14.8125, 14.1250, 14.6250, 10634400 01/11/01, 14.5625, 14.5625, 13.9375, 14.3125, 4526900 01/12/01, 14.2500, 14.3125, 13.3750, 13.5000, 10052800 01/16/01, 13.5000, 14.1250, 13.0625, 13.8750, 8503800 01/17/01, 14.0625, 14.8125, 14.0000, 14.1875, 7423900 01/18/01, 14.4375, 15.0625, 14.3750, 14.8125, 10270800 01/19/01, 14.8750, 14.9375, 13.7500, 14.6250, 9329600 01/22/01, 14.6250, 14.7500, 14.2500, 14.2500, 5980000 01/23/01, 14.3125, 14.5000, 14.0000, 14.3750, 6835700 01/24/01, 14.5000, 14.6875, 14.3125, 14.5000, 5073100 01/25/01, 14.5625, 14.5625, 13.8750, 14.3125, 6401800 01/26/01, 13.5000, 15.4375, 13.4375, 15.4375, 17730900 01/29/01, 15.0000, 16.7500, 14.9375, 16.3125, 14684000 01/30/01, 16.2500, 16.3125, 15.3750, 15.9375, 7865200 01/31/01, 15.8750, 16.8750, 15.6250, 16.5625, 6762300 02/01/01, 16.3750, 18.0625, 16.2500, 18.0625, 13395700 02/02/01, 17.8750, 18.0625, 15.8125, 16.2500, 11754400 02/05/01, 16.2500, 16.5000, 15.1250, 16.0000, 6025100 02/06/01, 16.0625, 16.9375, 16.0000, 16.1875, 5225000 02/07/01, 16.1875, 17.1250, 16.1250, 16.7500, 3309800 02/08/01, 16.5625, 17.0625, 15.8125, 16.3750, 5004100 02/09/01, 16.2500, 16.2500, 15.1875, 15.6250, 4418600 02/12/01, 15.2500, 16.8125, 15.2500, 16.6875, 4308400 02/13/01, 16.6250, 16.9375, 16.5625, 16.6875, 5976400 02/14/01, 16.6875, 17.1250, 16.5625, 16.9375, 4366100 02/15/01, 16.8750, 16.9375, 16.2500, 16.6250, 7176300 02/16/01, 16.6250, 16.8750, 16.0625, 16.1875, 6311100 02/20/01, 16.2500, 17.0000, 16.2500, 16.7500, 6551200 02/21/01, 16.5000, 16.7500, 15.2500, 15.5625, 3738100 02/22/01, 15.7500, 15.8750, 14.6875, 15.0000, 5383600 02/23/01, 15.0000, 15.7500, 14.9375, 15.3750, 7526000 02/26/01, 15.3750, 15.8125, 15.3750, 15.6875, 6121300 02/27/01, 15.6250, 15.6250, 15.0625, 15.1875, 6496000 02/28/01, 15.1250, 15.1250, 14.5625, 14.8750, 6766000 03/01/01, 14.8750, 15.0000, 14.3125, 14.9375, 5750000 03/02/01, 14.8750, 14.9375, 14.5000, 14.8750, 3200000 03/05/01, 14.8750, 15.0625, 14.5000, 14.8125, 3539700 03/06/01, 15.0000, 16.5625, 15.0000, 15.9375, 11798400 03/07/01, 15.9375, 16.7500, 15.9375, 16.5000, 3927700 03/08/01, 16.4375, 17.6875, 16.3750, 17.5625, 6205400 03/09/01, 17.4375, 17.6250, 16.9375, 17.1250, 4899900 03/12/01, 16.3750, 17.0625, 15.3750, 15.4375, 6403900 03/13/01, 15.8750, 16.5000, 15.6875, 16.5000, 6697200 03/14/01, 16.5000, 17.0000, 16.1250, 16.6250, 6242700 03/15/01, 16.6250, 16.7500, 15.9375, 16.0000, 2282400 03/16/01, 15.9375, 15.9375, 15.2500, 15.6875, 4558800 03/19/01, 15.6875, 16.3750, 15.5000, 16.2500, 2720600 03/20/01, 16.2500, 17.1250, 15.7500, 15.7500, 6004500 03/21/01, 15.7500, 16.0625, 15.3750, 15.6250, 4026400 03/22/01, 15.5000, 15.6875, 15.0000, 15.6250, 4464300 03/23/01, 15.6875, 15.7500, 14.5000, 15.1250, 9200600 03/26/01, 15.1875, 15.3750, 14.5625, 14.9375, 8679700 03/27/01, 15.0000, 15.0625, 14.3125, 14.6250, 6495800 03/28/01, 14.6250, 14.9375, 14.1875, 14.8750, 5987800 03/29/01, 14.6250, 15.0625, 14.3750, 14.6250, 4006400 03/30/01, 14.6250, 14.9375, 14.5000, 14.8750, 2848500 04/02/01, 14.8750, 15.2500, 14.2500, 14.5625, 3032000 04/03/01, 14.3750, 14.5625, 14.1250, 14.2500, 3958600 04/04/01, 14.1875, 14.7500, 14.0625, 14.4375, 3623800 04/05/01, 14.4375, 15.5625, 14.3750, 15.0000, 5498000 04/06/01, 14.6250, 15.0625, 14.5000, 14.8750, 2426300 04/09/01, 14.8125, 15.5625, 14.8125, 15.5625, 7058200 04/10/01, 15.7500, 16.5625, 15.7500, 16.5625, 5687300 04/11/01, 16.5625, 16.5625, 16.1875, 16.2500, 5184600 04/12/01, 16.1875, 16.6250, 15.8125, 16.4375, 4091900 04/16/01, 16.3125, 16.6875, 16.0000, 16.3125, 2762300 04/17/01, 16.0625, 16.5000, 16.0625, 16.4375, 2870500 04/18/01, 16.4688, 17.5625, 16.3594, 17.2969, 6375600 04/19/01, 16.9063, 17.2344, 16.4844, 17.0625, 3813900 04/20/01, 16.9063, 17.0625, 16.3438, 16.8125, 4304800 04/23/01, 16.7344, 17.2344, 16.5156, 16.6094, 3323900 04/24/01, 16.6094, 16.6563, 15.7344, 15.8438, 3949500 04/25/01, 15.9844, 16.3438, 15.8125, 15.8750, 4055600 04/30/01, 16.7813, 16.8281, 15.9375, 16.2656, 3052700 05/01/01, 16.1094, 16.4219, 15.7188, 16.3438, 5198900 05/02/01, 16.4063, 17.0000, 16.2188, 16.8438, 3321200 05/03/01, 16.5938, 16.7656, 16.1406, 16.3281, 2133000 05/04/01, 15.9688, 16.2500, 15.7188, 16.2031, 2510400 05/07/01, 16.1875, 16.1875, 15.7031, 15.8125, 2901300 05/08/01, 15.8750, 16.4219, 15.6563, 16.2969, 3551300 05/09/01, 16.1250, 16.1250, 15.5469, 15.7188, 3561000 05/10/01, 15.9688, 17.0000, 15.9063, 16.0625, 3168600 05/11/01, 16.0156, 16.2969, 15.9531, 15.9688, 1457600 05/14/01, 15.9531, 16.6563, 15.9063, 16.4688, 3046500 05/15/01, 16.4531, 16.7969, 16.3750, 16.5938, 2374300 05/16/01, 15.4844, 16.3438, 15.4531, 16.2344, 7801900 05/17/01, 16.0313, 16.2969, 16.0000, 16.2031, 4218700 05/18/01, 16.0625, 16.1250, 15.5938, 15.6406, 4147500 05/21/01, 15.6250, 15.6250, 15.2344, 15.5156, 10766400 05/22/01, 15.4063, 16.4844, 15.3750, 16.3125, 8812900 05/23/01, 16.0469, 16.0625, 15.8125, 15.8750, 8936800 05/24/01, 15.8750, 15.8750, 15.5000, 15.5469, 3198400 05/25/01, 15.4375, 15.6563, 15.1563, 15.2344, 2542100 05/29/01, 15.1563, 15.1875, 14.7344, 14.7813, 1722500 05/30/01, 14.5469, 14.5938, 14.0781, 14.3125, 5175600 05/31/01, 14.3594, 14.7031, 14.3125, 14.5000, 4455000 06/01/01, 14.5469, 14.8125, 14.1563, 14.5469, 2837700 06/04/01, 14.6563, 14.6719, 14.0938, 14.3438, 4498500 06/05/01, 14.3125, 14.8438, 14.2188, 14.2969, 8100300 06/06/01, 14.2969, 14.3750, 14.1250, 14.2656, 3521000 06/07/01, 14.1563, 14.6094, 14.1563, 14.5938, 3239000 06/08/01, 14.5938, 14.6250, 14.1875, 14.4219, 2271900 06/11/01, 14.4375, 14.6094, 14.0938, 14.1719, 1743800 06/12/01, 14.1406, 14.5469, 13.9844, 14.5156, 3623500 06/13/01, 14.5469, 14.6875, 14.2031, 14.2656, 3029900 06/14/01, 14.2344, 14.4844, 14.1250, 14.2344, 3114800 06/15/01, 14.1563, 14.5469, 14.0469, 14.4375, 3597200 06/18/01, 14.4063, 14.5938, 14.2344, 14.4063, 2281200 06/19/01, 14.5313, 14.5938, 14.3281, 14.3750, 2705000 06/20/01, 14.3750, 14.6563, 14.3125, 14.6250, 2653100 06/21/01, 14.5938, 15.1563, 14.2500, 14.9844, 3823200 06/22/01, 14.8438, 14.8438, 14.1094, 14.2344, 2633500 06/25/01, 14.3438, 14.4375, 14.1875, 14.2969, 1825600 06/26/01, 14.2656, 14.4375, 14.1719, 14.3125, 2366800 06/27/01, 14.3125, 14.4063, 14.0469, 14.2656, 3084400 06/28/01, 14.3125, 15.0000, 14.2656, 14.7344, 2707700 06/29/01, 14.5000, 16.0000, 14.2500, 15.9844, 2409800 07/02/01, 15.1875, 15.5000, 15.1250, 15.4375, 3025000 07/03/01, 15.3906, 15.4063, 15.0938, 15.1563, 1511300 07/05/01, 15.0469, 15.2344, 14.8125, 14.8438, 2077400 07/06/01, 14.8125, 14.8281, 14.4063, 14.7344, 1468400 07/09/01, 14.6563, 14.7656, 14.4531, 14.7500, 1738500 07/10/01, 14.7344, 14.7500, 14.1875, 14.2500, 3981000 07/11/01, 14.2813, 14.4063, 13.8125, 14.0938, 5063300 07/12/01, 14.2656, 14.2969, 13.8125, 13.8438, 5393400 07/13/01, 13.8438, 14.0469, 13.4531, 14.0313, 3401500 07/16/01, 13.9844, 14.0469, 13.7656, 13.7969, 2244900 07/17/01, 13.8281, 13.9531, 13.7344, 13.8281, 3261600 07/18/01, 13.8438, 13.9531, 13.7813, 13.9219, 4475300 07/19/01, 13.9844, 14.7500, 13.9531, 14.1563, 5233400 07/20/01, 14.0938, 15.1563, 14.0938, 14.8594, 5405700 07/23/01, 14.8438, 15.5469, 14.8281, 15.1719, 5833300 07/24/01, 15.0938, 15.2500, 14.9063, 15.0625, 5239100 07/25/01, 15.0000, 15.0938, 14.9531, 15.0156, 2505900 07/26/01, 15.0469, 15.2031, 14.4688, 14.9063, 1942700 07/27/01, 14.8125, 14.8594, 14.4531, 14.5625, 2342600 07/30/01, 14.5469, 14.9375, 14.2500, 14.5938, 2072700 07/31/01, 14.5938, 15.0781, 14.5469, 14.9844, 3519300 08/01/01, 14.9844, 15.0469, 14.6875, 14.9375, 1687000 08/02/01, 14.8750, 15.2969, 14.7031, 15.2031, 2283100 08/03/01, 15.1875, 15.3125, 14.7031, 14.9844, 1610400 08/06/01, 14.8438, 15.0625, 14.7500, 14.9531, 1964200 08/07/01, 14.9688, 15.2344, 14.9063, 15.0469, 1872600 08/08/01, 14.9063, 15.3906, 14.6250, 14.9531, 1849200 08/09/01, 14.8906, 15.0469, 14.2500, 15.0000, 3155100 08/10/01, 14.8750, 15.2031, 14.8125, 15.1563, 3725900 08/13/01, 15.1250, 16.0000, 15.0781, 15.9375, 4729200 08/14/01, 15.9531, 16.0625, 15.5000, 15.8750, 2599400 08/15/01, 15.7813, 15.8750, 15.3594, 15.6563, 2182100 08/16/01, 15.5313, 15.9531, 15.3438, 15.9531, 1492200 08/17/01, 15.7656, 16.0000, 15.6250, 15.9844, 3124000 08/20/01, 15.8438, 16.2188, 15.7031, 16.2188, 4511900 08/21/01, 16.0469, 16.0469, 15.1250, 15.2969, 8231200 08/22/01, 15.2031, 15.2031, 14.8438, 15.2031, 15062300 08/23/01, 15.1875, 15.4844, 14.9531, 15.1719, 5547600 08/24/01, 15.1875, 15.4375, 15.0469, 15.4063, 4949500 08/27/01, 15.3750, 15.7344, 15.1250, 15.3750, 4665500 08/28/01, 15.2656, 15.5000, 14.8594, 15.0313, 2469000 08/29/01, 15.0000, 15.0469, 14.5938, 14.9219, 3677400 08/30/01, 14.8438, 15.0938, 14.7656, 14.8750, 3819100 08/31/01, 14.7344, 15.3594, 14.7344, 15.0469, 1719700 09/04/01, 15.1406, 16.0313, 14.9531, 15.4688, 5300600 09/05/01, 15.4375, 15.5469, 15.0469, 15.4531, 4036100 09/06/01, 15.2344, 15.6250, 15.0469, 15.2031, 6352200 09/07/01, 15.0469, 15.1250, 14.5313, 14.6250, 4904900 09/10/01, 14.4531, 14.9063, 14.2188, 14.6563, 3062500 09/17/01, 14.2031, 14.2500, 12.5938, 12.9844, 6376100 09/18/01, 13.1406, 13.4063, 12.9063, 12.9219, 4188000 09/19/01, 12.9844, 13.2031, 12.3750, 13.0156, 5695300 09/20/01, 12.7500, 12.7656, 11.5781, 12.0938, 5516400 09/21/01, 11.5625, 12.0469, 11.2344, 12.0156, 6764300 09/24/01, 12.0156, 12.6094, 12.0000, 12.5469, 3608500 09/25/01, 12.4063, 12.7969, 12.1563, 12.5469, 3967600 09/26/01, 12.7656, 12.7813, 11.7500, 12.0156, 3447800 09/27/01, 11.9375, 12.0000, 11.0156, 11.5625, 7704500 09/28/01, 12.5469, 13.4688, 12.2969, 13.3438, 8135300 10/01/01, 12.8594, 13.8438, 12.8281, 13.6563, 3983300 10/02/01, 13.5625, 14.0156, 13.2344, 13.9375, 4326500 10/03/01, 13.6094, 14.9375, 13.5938, 14.8594, 4528100 10/04/01, 14.5469, 14.6875, 13.9531, 14.0781, 4369300 10/05/01, 14.1250, 14.5469, 13.8125, 14.4063, 3947000 10/08/01, 14.2969, 14.4063, 14.0156, 14.0469, 2603900 10/09/01, 14.1875, 14.4375, 14.0781, 14.2031, 2147200 10/10/01, 14.2500, 14.7969, 14.1875, 14.2344, 3223800 10/11/01, 14.9375, 15.5938, 14.6406, 15.5625, 4924200 10/12/01, 15.4375, 15.6875, 15.2031, 15.6250, 5227900 10/15/01, 15.5469, 16.0313, 15.4219, 15.7813, 2498300 10/16/01, 16.0469, 16.2500, 15.7656, 15.9844, 3915300 10/17/01, 16.1094, 16.1563, 14.8438, 15.0469, 3950500 10/18/01, 14.8750, 15.3438, 14.7969, 15.0938, 2358000 10/19/01, 14.9375, 15.7344, 14.8438, 15.4531, 2798300 10/22/01, 15.3750, 16.0000, 15.1250, 15.8281, 2803800 10/23/01, 15.9688, 15.9844, 15.5469, 15.8125, 3813400 10/24/01, 15.9063, 15.9844, 15.3594, 15.5313, 3055500 10/25/01, 15.1875, 15.7969, 14.7500, 15.7656, 2188700 10/26/01, 15.6406, 15.7500, 15.0938, 15.5625, 1786000 10/29/01, 15.2813, 15.4063, 14.6875, 14.7031, 2236100 10/30/01, 14.4844, 14.6250, 13.8438, 14.4531, 4228200 10/31/01, 14.5156, 15.0938, 14.4063, 14.5781, 3063400 11/01/01, 14.5469, 15.2969, 14.2656, 15.2500, 2122600 11/02/01, 15.1250, 15.7500, 14.9063, 15.5938, 1910200 11/05/01, 15.6406, 16.5156, 15.5938, 16.5000, 3912600 11/06/01, 16.3594, 16.7344, 15.8906, 16.7344, 6148400 11/07/01, 16.6563, 17.5000, 16.6094, 17.2344, 6893000 11/08/01, 17.4219, 17.6563, 16.6250, 16.7969, 5283300 11/09/01, 16.7813, 17.2500, 16.3125, 17.1563, 4014200 11/12/01, 17.0469, 17.1563, 16.2969, 17.0156, 2462400 11/13/01, 17.0625, 17.3438, 17.0469, 17.2656, 4965700 11/14/01, 17.4375, 17.7500, 17.4063, 17.7500, 4441000 11/15/01, 17.7344, 18.8750, 17.7031, 18.3438, 6911100 11/16/01, 18.2656, 18.5938, 17.7500, 17.9688, 5776600 11/19/01, 18.0000, 18.7344, 17.9063, 18.6563, 4194000 11/20/01, 18.7344, 18.9844, 18.2813, 18.4063, 7346300 11/21/01, 18.4531, 18.5000, 17.4688, 17.6250, 5394500 11/23/01, 17.6406, 17.9531, 17.3906, 17.8750, 2170600 11/26/01, 17.9531, 18.3438, 17.6563, 18.2969, 4401000 11/27/01, 17.9531, 18.1250, 17.5938, 17.9531, 2837200 11/28/01, 17.7500, 18.0469, 17.4531, 17.9063, 3442200 11/29/01, 17.9531, 18.0313, 17.5938, 17.8750, 2910100 11/30/01, 17.8281, 17.9063, 17.5469, 17.5938, 2759600 12/03/01, 17.5000, 17.5469, 17.0313, 17.3438, 2897100 12/04/01, 17.3438, 17.5781, 17.2031, 17.4063, 4311700 12/05/01, 17.4375, 18.7656, 17.4375, 18.7344, 12933600 12/06/01, 18.5625, 19.0469, 18.5000, 18.9219, 6604700 12/07/01, 18.6563, 18.7031, 17.8750, 18.1563, 4809300 12/10/01, 17.9063, 18.4063, 17.5625, 17.6563, 4077200 12/11/01, 17.6563, 18.0000, 17.3594, 17.9219, 3329100 12/12/01, 17.8125, 17.9375, 17.0938, 17.3438, 3893800 12/13/01, 17.3125, 17.6563, 16.9688, 17.2031, 4528300 12/14/01, 17.1719, 17.8438, 17.1719, 17.5469, 4383800 12/17/01, 17.6563, 18.5469, 17.5313, 18.0313, 5474900 12/18/01, 18.3125, 18.6563, 18.1875, 18.2969, 3764200 12/19/01, 18.0469, 18.7656, 18.0000, 18.4844, 2590800 12/20/01, 18.3125, 18.9531, 18.0469, 18.1094, 6079700 12/21/01, 17.9063, 18.8906, 17.8594, 18.4063, 5935400 12/24/01, 18.5156, 19.0156, 18.5000, 18.9531, 1392400 12/26/01, 18.9844, 19.0469, 18.5000, 18.8125, 2845600 12/27/01, 18.6563, 19.2031, 18.6406, 19.1094, 4941600 12/28/01, 19.1719, 19.4531, 19.0313, 19.2031, 4387100 12/31/01, 19.0625, 19.3750, 18.6719, 18.7031, 4154400 01/02/02, 18.6563, 18.6719, 18.0938, 18.1719, 5290600 01/03/02, 18.2188, 18.2969, 18.0156, 18.1563, 3720600 01/04/02, 18.2031, 18.5156, 18.1563, 18.4375, 5115500 01/07/02, 18.4531, 18.5625, 17.9375, 18.0313, 3605400 01/08/02, 18.0781, 18.0938, 17.5000, 17.7031, 5134700 01/09/02, 17.7188, 18.0938, 17.5000, 17.5156, 4493600 01/10/02, 17.5156, 17.9844, 17.2500, 17.6563, 3143400 01/11/02, 17.7656, 18.1563, 17.7500, 17.9063, 3806600 01/14/02, 17.9063, 18.0000, 17.3438, 17.7656, 3361900 01/15/02, 17.8125, 18.0156, 17.5938, 17.8594, 4460200 01/16/02, 17.6563, 17.7500, 17.3906, 17.4844, 3821900 01/17/02, 17.5000, 18.0000, 17.4844, 18.0000, 4131300 01/18/02, 17.7031, 18.1094, 17.6406, 17.9844, 4011200 01/22/02, 17.9844, 18.2969, 17.7031, 17.8594, 3136200 01/23/02, 18.0781, 18.2969, 17.8438, 18.1563, 5583000 01/24/02, 18.0625, 18.8438, 18.0625, 18.6563, 5441500 01/25/02, 18.5781, 18.6563, 18.4063, 18.5938, 5999400 01/28/02, 18.4844, 18.9844, 18.4531, 18.8281, 2788600 01/29/02, 18.8438, 18.9844, 18.0469, 18.2969, 3050500 01/30/02, 18.4063, 18.4063, 17.8438, 18.0000, 3254800 01/31/02, 18.2031, 18.3438, 18.0625, 18.2188, 2893000 02/01/02, 18.0938, 18.5781, 17.5781, 17.9375, 4676100 02/04/02, 17.9375, 18.3125, 17.6875, 17.8438, 2307800 02/05/02, 17.8906, 17.9531, 17.4375, 17.6406, 2240100 02/06/02, 17.6563, 17.7031, 16.6563, 16.9688, 5389700 02/07/02, 17.0938, 17.2500, 16.8906, 17.1719, 5121700 02/08/02, 17.1406, 17.1875, 16.0156, 16.6406, 8419100 02/11/02, 16.5781, 17.7500, 16.5000, 17.7500, 4673700 02/12/02, 17.5156, 18.0469, 17.4063, 17.8281, 2755200 02/13/02, 18.1563, 18.9531, 18.1563, 18.9375, 6250600 02/14/02, 18.9531, 19.1719, 18.5156, 18.7344, 4258900 02/15/02, 18.9375, 19.0781, 18.7344, 19.0313, 3768600 02/19/02, 18.8906, 19.1875, 18.1563, 18.4531, 2794600 02/20/02, 18.5156, 19.0156, 18.3594, 18.9063, 1954900 02/21/02, 18.8906, 19.0469, 18.4531, 18.5625, 2352600 02/22/02, 18.5469, 18.5625, 17.8594, 18.5000, 3186700 02/25/02, 18.5156, 19.0156, 18.4531, 18.9531, 2162300 02/26/02, 18.9219, 19.0156, 18.5938, 18.9844, 2271800 02/27/02, 18.9844, 19.3281, 18.8438, 19.2969, 3763200 02/28/02, 19.1719, 19.9375, 19.0938, 19.6719, 4935100 03/01/02, 19.6563, 20.3438, 19.5625, 20.1875, 7347400 03/04/02, 20.3438, 20.8125, 19.8438, 20.0000, 7438100 03/05/02, 20.3750, 20.6406, 19.5938, 19.6875, 6616100 03/06/02, 19.7969, 20.2656, 19.5000, 20.1563, 6746400 03/07/02, 20.0938, 20.2656, 19.9063, 20.1094, 2462400 03/08/02, 20.4844, 20.9375, 20.2969, 20.3906, 3952100 03/11/02, 20.3750, 20.3750, 19.7031, 20.0313, 3495700 03/12/02, 19.9219, 20.6406, 19.7656, 20.6094, 6768900 03/13/02, 20.3906, 20.5938, 20.1563, 20.3281, 5109200 03/14/02, 20.3438, 20.6563, 20.3125, 20.5781, 5516800 03/15/02, 20.5781, 20.7500, 20.4063, 20.5938, 6687400 03/18/02, 20.6719, 20.7500, 19.9375, 20.1250, 5065300 03/19/02, 20.1875, 20.2500, 19.8750, 19.9531, 4367300 03/20/02, 19.9531, 20.0938, 19.6875, 19.8125, 5185900 03/21/02, 19.8125, 19.9531, 19.0625, 19.9375, 4833800 03/22/02, 19.8594, 20.2031, 19.7344, 20.0469, 4808600 03/25/02, 20.0156, 20.1406, 19.7969, 19.8125, 3708000 03/26/02, 19.7813, 20.2813, 19.7344, 20.1094, 3159400 03/27/02, 20.0938, 20.3438, 19.8438, 20.0781, 2095500 03/28/02, 20.0781, 20.0938, 19.7188, 19.9688, 2368100 04/01/02, 19.8750, 20.0625, 19.3438, 19.9844, 3220000 04/02/02, 19.9219, 19.9844, 19.2031, 19.3438, 2394400 04/03/02, 19.5156, 19.9063, 19.4375, 19.7031, 2761800 04/04/02, 19.7656, 20.3125, 19.7656, 20.0938, 2475900 04/05/02, 20.1250, 20.6875, 20.1094, 20.6406, 4480800 04/08/02, 20.4375, 21.1875, 20.4063, 21.1094, 4176200 04/09/02, 21.2188, 22.2031, 21.2188, 22.0938, 9202800 04/10/02, 21.9063, 22.4531, 21.8906, 22.1406, 7542000 04/11/02, 22.0938, 22.1563, 21.3438, 21.4375, 4388800 04/12/02, 21.4531, 21.6563, 21.2969, 21.3281, 5236500 04/15/02, 21.5469, 21.6250, 21.2656, 21.2656, 4220400 04/16/02, 21.5938, 21.7344, 21.4531, 21.5938, 3996900 04/17/02, 21.5938, 21.5938, 20.8438, 21.0156, 4551500 04/18/02, 21.0313, 21.0313, 20.2813, 20.4844, 4822200 04/19/02, 20.7031, 20.8281, 20.4375, 20.5625, 4279900 04/22/02, 20.6094, 20.8125, 20.2188, 20.3906, 5345600 04/23/02, 20.3906, 20.4531, 19.8438, 20.3281, 7251300 04/24/02, 20.3438, 20.9219, 20.1563, 20.3594, 2704500 04/25/02, 20.3750, 21.0469, 20.2031, 20.9844, 3357300 04/26/02, 21.1250, 21.1563, 20.1406, 20.2344, 4216000 04/29/02, 20.2188, 20.2344, 19.6563, 19.8906, 4889800 04/30/02, 19.8750, 20.1250, 19.8281, 19.9688, 4085900 05/01/02, 19.9063, 20.0625, 19.5156, 20.0313, 4441700 05/02/02, 19.9531, 20.4063, 19.9531, 20.1875, 3742000 05/03/02, 20.1875, 20.4531, 19.9375, 20.1563, 2221200 05/06/02, 20.1875, 20.9219, 19.9844, 20.1406, 3255700 05/07/02, 20.5156, 20.5156, 20.0469, 20.1875, 4383500 05/08/02, 20.1875, 20.2031, 19.2813, 19.6875, 4989400 05/09/02, 19.6875, 20.0469, 19.6563, 19.9063, 4858100 05/10/02, 19.8125, 20.0625, 19.3750, 19.4219, 3441400 05/13/02, 19.5000, 19.8125, 19.4375, 19.7031, 2780300 05/14/02, 20.2813, 20.5000, 20.0000, 20.4375, 3100900 05/15/02, 20.4375, 21.4375, 20.4063, 20.8594, 5612600 05/16/02, 21.0000, 21.0156, 20.4219, 20.6875, 3271700 05/17/02, 20.8281, 21.2344, 20.6875, 20.9844, 3329500 05/20/02, 20.7031, 21.1719, 20.5469, 20.5781, 2655200 05/21/02, 21.7656, 22.1563, 21.5938, 21.8750, 11849900 05/22/02, 21.8125, 21.8906, 21.0469, 21.4375, 3638100 05/23/02, 21.5000, 22.1250, 21.2969, 21.7344, 3964400 05/24/02, 21.7656, 22.0625, 21.5938, 21.7188, 4844300 05/28/02, 21.8594, 21.9531, 21.4063, 21.5625, 3173700 05/29/02, 21.5469, 21.8438, 21.3438, 21.5625, 4469600 05/30/02, 21.1563, 21.3906, 20.9375, 21.1250, 3933100 05/31/02, 20.8438, 21.3438, 20.7813, 21.0781, 3877400 06/03/02, 21.0000, 21.0156, 19.8906, 20.0781, 4928900 06/04/02, 20.0469, 20.1875, 19.3125, 19.7031, 4910100 06/05/02, 19.7500, 20.4063, 19.5469, 20.3438, 3671100 06/06/02, 20.3438, 20.3750, 19.4531, 19.5000, 3401100 06/07/02, 19.5156, 20.0938, 19.3750, 19.4531, 4893400 06/10/02, 19.4844, 20.0000, 19.4375, 19.7031, 2619100 06/11/02, 19.9688, 20.5000, 19.5469, 19.6406, 3932400 06/12/02, 19.7344, 20.0469, 19.7188, 19.9375, 7241400 06/13/02, 19.8281, 20.1250, 19.6563, 19.8125, 3431300 06/14/02, 19.7500, 20.2500, 18.7188, 19.8281, 7180200 06/17/02, 20.0156, 20.2344, 19.5938, 19.9531, 4567000 06/18/02, 19.9063, 20.0000, 19.5781, 19.7344, 3259100 06/19/02, 19.7188, 20.2031, 19.6719, 19.9063, 4501600 06/20/02, 20.0156, 20.2344, 19.6875, 19.8125, 3559200 06/21/02, 19.4688, 19.9063, 19.4531, 19.7969, 7983400 06/24/02, 19.6875, 20.4063, 19.6094, 20.0469, 5614900 06/25/02, 20.2656, 20.5000, 19.5625, 19.6406, 4359700 06/26/02, 19.5000, 19.5156, 18.9375, 19.2969, 5044700 06/27/02, 19.5938, 19.7500, 19.1094, 19.7031, 4236800 06/28/02, 20.0469, 20.0469, 19.4688, 19.7031, 4605100 07/01/02, 19.4531, 19.4844, 19.0469, 19.1250, 4238200 07/02/02, 19.2500, 19.2500, 17.5938, 17.8281, 8137300 07/03/02, 17.9531, 18.4375, 17.3750, 18.1250, 5240800 07/05/02, 18.5156, 19.3125, 18.2031, 19.2656, 1810100 07/08/02, 19.2188, 19.2500, 18.3438, 18.4375, 3498100 07/09/02, 18.4531, 18.8438, 17.6094, 17.6406, 6344100 07/10/02, 17.8438, 18.0469, 17.4219, 17.6250, 5291900 07/11/02, 17.5625, 17.8125, 16.7344, 17.1875, 7300000 07/12/02, 17.2344, 17.3281, 16.5469, 16.6875, 4711500 07/15/02, 16.5000, 16.7969, 15.2344, 16.2031, 8931300 07/16/02, 15.4844, 16.0938, 15.2031, 15.4375, 5342300 07/17/02, 16.0469, 16.1719, 14.9531, 15.2344, 8585600 07/18/02, 15.2344, 16.0938, 15.2344, 15.4219, 3375200 07/19/02, 15.1563, 15.4375, 14.4375, 14.7188, 3575800 07/22/02, 14.5469, 15.0000, 14.0469, 14.2813, 5149100 07/23/02, 14.3281, 14.7969, 14.0938, 14.5625, 5176300 07/24/02, 14.3750, 15.6563, 13.8750, 15.4531, 4748400 07/25/02, 15.2969, 16.2031, 15.2031, 15.6250, 8700600 07/26/02, 15.9375, 16.3594, 15.5625, 16.2500, 4781900 07/29/02, 16.5469, 17.3750, 16.3125, 17.1250, 5018600 07/30/02, 16.8438, 17.2969, 16.5156, 17.2969, 3954100 07/31/02, 17.2656, 17.2969, 16.4844, 16.6875, 4320300 08/01/02, 16.7031, 16.7031, 15.7031, 15.9375, 4587600 08/02/02, 16.0000, 16.0469, 14.3750, 14.7188, 4595000 08/05/02, 14.7656, 15.5000, 14.6875, 14.7344, 4632400 08/06/02, 15.2031, 16.0156, 15.0156, 15.5000, 2885200 08/07/02, 15.7188, 16.0938, 15.4688, 16.0313, 3239500 08/08/02, 15.9063, 16.2188, 15.2969, 15.9844, 4227500 08/09/02, 15.8438, 16.2031, 15.5781, 15.9531, 3425600 08/12/02, 15.9063, 16.0469, 14.9531, 15.2344, 7107900 08/13/02, 15.2031, 16.2031, 15.1406, 15.2500, 4668700 08/14/02, 15.3438, 17.0156, 15.2656, 16.7969, 6798000 08/15/02, 16.9063, 17.1563, 16.4844, 16.8125, 2974700 08/16/02, 16.7344, 17.1250, 16.3594, 16.5469, 3440600 08/19/02, 16.5469, 17.2500, 16.4063, 16.9063, 3710900 08/20/02, 17.2969, 17.3438, 15.4844, 15.7500, 11405700 08/21/02, 15.8906, 16.3281, 15.7656, 16.0156, 5158200 08/22/02, 16.0469, 16.0469, 15.0156, 15.0625, 7616200 08/23/02, 14.3125, 14.7969, 13.6406, 14.5781, 9928100 08/26/02, 14.5469, 14.7656, 13.9844, 14.0313, 4713800 08/27/02, 14.0625, 14.0938, 13.5781, 13.9844, 7205400 08/28/02, 13.9844, 14.0000, 12.8594, 12.9688, 13200200 08/29/02, 12.9531, 13.4531, 12.8906, 13.0469, 10305300 08/30/02, 13.0469, 14.2500, 13.0469, 13.9063, 7746300 09/03/02, 13.8125, 13.8438, 13.0469, 13.1563, 6350300 09/04/02, 13.2188, 13.4531, 13.0000, 13.3594, 6561100 09/05/02, 13.2500, 13.6250, 12.9375, 13.5469, 6594500 09/06/02, 13.5469, 14.1563, 13.5469, 14.0625, 4356700 09/09/02, 14.0469, 14.4375, 13.9063, 14.3281, 5384400 09/10/02, 14.5938, 15.0313, 14.3594, 14.9219, 6048300 09/11/02, 14.9219, 15.4063, 14.5469, 14.6563, 3967100 09/12/02, 14.5938, 14.6250, 14.1406, 14.2188, 2839200 09/13/02, 14.1719, 14.6563, 14.1719, 14.5156, 2795000 09/16/02, 14.5156, 14.7813, 14.2969, 14.5938, 3483000 09/17/02, 14.7656, 14.9531, 14.1250, 14.2031, 3010800 09/18/02, 14.1563, 14.4375, 13.9063, 14.3594, 3384000 09/19/02, 14.0313, 14.1719, 13.7500, 13.7500, 3274200 09/20/02, 14.1563, 14.1563, 13.3750, 13.4531, 5942400 09/23/02, 13.4063, 13.4063, 12.8438, 12.9063, 4570800 09/24/02, 12.5938, 13.4219, 12.5938, 13.0938, 3986700 09/25/02, 13.1875, 13.6875, 13.0781, 13.5000, 4296400 09/26/02, 13.6563, 14.1563, 13.4531, 13.8438, 3772000 09/27/02, 13.6875, 14.1406, 13.2813, 13.2969, 2932700 09/30/02, 13.2500, 13.2500, 12.5781, 12.7969, 4540500 10/01/02, 12.8594, 13.5469, 12.7500, 13.5469, 3699600