"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 10.1875, 10.2500, 9.9063, 10.1563, 3621000 01/04/00, 10.0313, 10.1250, 9.3125, 9.6250, 4554200 01/05/00, 9.6250, 9.7188, 9.3438, 9.4063, 4922200 01/06/00, 10.0000, 10.3750, 9.8438, 9.9063, 6748000 01/07/00, 9.9375, 10.4063, 9.7500, 10.1563, 4355000 01/10/00, 10.0938, 10.1563, 9.9688, 10.0000, 3808200 01/11/00, 10.0000, 10.0938, 9.8125, 9.8438, 4894600 01/12/00, 9.8438, 9.8750, 9.7500, 9.7500, 4094400 01/13/00, 9.7500, 9.8438, 9.5313, 9.7500, 4684400 01/14/00, 9.7188, 9.9688, 9.6875, 9.8438, 2316200 01/18/00, 9.7188, 9.7813, 9.4688, 9.5313, 1972000 01/19/00, 9.6563, 9.6875, 9.1875, 9.2188, 3621400 01/20/00, 9.4375, 9.5000, 9.0938, 9.2500, 2309800 01/21/00, 9.1250, 9.1563, 8.4375, 8.6250, 10847400 01/24/00, 8.3750, 8.5938, 8.2500, 8.3125, 7095600 01/25/00, 8.3125, 8.5938, 8.2500, 8.5000, 3291800 01/26/00, 8.4063, 8.7500, 8.4063, 8.6875, 4116400 01/27/00, 8.6563, 8.9063, 8.4375, 8.5625, 3057200 01/28/00, 8.4375, 8.4688, 8.1250, 8.1563, 3483000 01/31/00, 8.1875, 8.2500, 8.0313, 8.1563, 2813600 02/01/00, 8.0313, 8.3438, 8.0313, 8.3125, 2623800 02/02/00, 8.3438, 8.8750, 8.0313, 8.7500, 2980400 02/03/00, 8.6250, 9.2813, 8.5000, 9.0938, 5580400 02/04/00, 9.0938, 9.3125, 8.6250, 9.1563, 5372200 02/07/00, 8.9375, 8.9688, 8.4688, 8.5938, 4493400 02/08/00, 8.6875, 8.8750, 8.6875, 8.7813, 2544800 02/09/00, 8.7500, 8.7500, 8.5000, 8.5313, 2266200 02/10/00, 8.5000, 8.7500, 8.1875, 8.6250, 2312400 02/11/00, 8.6875, 8.6875, 8.1875, 8.3750, 2358800 02/14/00, 8.4063, 8.4375, 8.1563, 8.3438, 1636400 02/15/00, 8.3438, 8.3438, 8.0625, 8.1563, 2330800 02/16/00, 8.1875, 8.1875, 7.7500, 7.8125, 3343000 02/17/00, 7.7813, 8.0938, 7.5000, 7.5938, 3864000 02/18/00, 7.6875, 7.8125, 7.5000, 7.5625, 3265400 02/22/00, 7.6875, 7.6875, 7.3750, 7.4375, 2089000 02/23/00, 7.5000, 7.5938, 7.3438, 7.3438, 1536400 02/24/00, 7.2500, 7.3125, 6.9688, 7.1250, 2711400 02/25/00, 7.1250, 7.3750, 6.9688, 7.0625, 3295200 02/28/00, 7.0625, 7.5000, 7.0625, 7.5000, 3938800 02/29/00, 7.5625, 8.1250, 7.5625, 7.9688, 5117600 03/01/00, 8.0938, 8.3125, 7.8125, 8.2500, 6793600 03/02/00, 8.2813, 8.6563, 8.2500, 8.3750, 3954800 03/03/00, 8.1250, 8.6250, 7.7813, 8.4688, 2979000 03/06/00, 8.3750, 8.3750, 8.0625, 8.1875, 1891000 03/07/00, 8.1250, 8.1563, 7.7500, 7.8125, 2063000 03/08/00, 7.5000, 7.8750, 7.4063, 7.8750, 4374200 03/09/00, 7.7500, 7.8438, 7.6250, 7.8125, 6351800 03/10/00, 7.6563, 7.7500, 7.5938, 7.6250, 4188200 03/13/00, 7.5625, 7.5625, 7.2500, 7.5000, 4715000 03/14/00, 7.4688, 7.6875, 7.3750, 7.5625, 3946200 03/15/00, 7.4375, 8.5938, 7.3750, 8.5000, 6927200 03/16/00, 8.8750, 10.5000, 8.7813, 10.0000, 12632200 03/17/00, 10.0000, 10.0938, 9.5000, 9.5000, 7867400 03/20/00, 9.6250, 9.8750, 9.5000, 9.8438, 2101400 03/21/00, 9.9688, 10.1250, 9.8438, 10.0000, 7291800 03/22/00, 9.9688, 10.0000, 9.7500, 9.9688, 5221600 03/23/00, 9.9688, 10.0000, 9.7813, 9.9688, 3248800 03/24/00, 10.0000, 10.4688, 9.9375, 10.4375, 4854400 03/27/00, 10.3438, 10.5313, 10.2500, 10.3438, 4736000 03/28/00, 10.4688, 11.2188, 10.4063, 10.5313, 5060800 03/29/00, 10.6250, 10.6875, 10.3125, 10.5625, 5455200 03/30/00, 10.5313, 12.0000, 10.5313, 11.4688, 9057200 03/31/00, 11.5625, 12.2813, 11.0625, 11.0938, 11137400 04/03/00, 11.2500, 12.0000, 11.2500, 11.9063, 4545000 04/04/00, 11.9063, 12.2188, 11.1250, 11.6563, 5473800 04/05/00, 11.7813, 11.9375, 11.5313, 11.8438, 2293000 04/06/00, 11.8125, 11.8438, 11.2500, 11.5000, 7282000 04/07/00, 11.5000, 11.7813, 11.2813, 11.4375, 4519200 04/10/00, 11.2813, 11.3125, 11.0000, 11.0938, 5528000 04/11/00, 11.0000, 11.0000, 10.6563, 10.8750, 4882400 04/12/00, 10.8750, 11.1563, 10.7813, 10.7813, 4555800 04/13/00, 10.9063, 11.0625, 10.5313, 10.5313, 6636400 04/14/00, 10.5000, 10.5313, 9.6875, 9.8750, 5433600 04/17/00, 10.0000, 10.0938, 9.9063, 10.0000, 4087400 04/18/00, 10.0000, 10.1875, 9.9375, 10.0625, 2290600 04/19/00, 10.1875, 10.3438, 10.0938, 10.2188, 1838200 04/20/00, 10.3125, 10.3438, 10.1563, 10.2500, 2761000 04/24/00, 10.1250, 10.3438, 10.0938, 10.2188, 2946800 04/25/00, 10.0938, 10.1563, 9.8750, 9.9063, 5365200 04/26/00, 9.9688, 10.0000, 9.2188, 9.2813, 5038400 04/27/00, 9.0000, 9.2188, 8.6875, 9.0000, 4609400 04/28/00, 9.6250, 9.9375, 9.4688, 9.5938, 3906800 05/01/00, 9.6563, 9.7188, 9.5313, 9.6875, 3422800 05/02/00, 9.5000, 9.5938, 9.0313, 9.5313, 4437600 05/03/00, 9.3125, 9.3125, 8.9063, 8.9375, 4955000 05/04/00, 9.3750, 9.5625, 9.1875, 9.3438, 3308000 05/05/00, 9.2188, 9.6250, 9.2188, 9.4063, 2462400 05/08/00, 9.3750, 9.4063, 9.0000, 9.0938, 3992600 05/09/00, 9.2188, 9.3750, 9.1250, 9.2813, 2123800 05/10/00, 9.1875, 9.2813, 9.0625, 9.1250, 2466200 05/12/00, 9.0625, 9.1250, 8.9688, 9.0313, 2304400 05/15/00, 9.0625, 9.7500, 9.0625, 9.7500, 3447800 05/16/00, 10.1875, 10.3125, 9.8750, 10.0000, 4775600 05/17/00, 9.8750, 10.0000, 9.7813, 9.8125, 3684800 05/18/00, 9.5625, 10.0313, 9.5625, 10.0000, 4226400 05/19/00, 9.9063, 10.3125, 9.9063, 10.2500, 3983600 05/22/00, 10.3125, 10.4375, 10.0938, 10.1875, 2038600 05/23/00, 10.2500, 10.8438, 10.2188, 10.5938, 2957200 05/24/00, 10.6563, 10.6563, 10.2813, 10.4375, 4346400 05/25/00, 10.4375, 10.6250, 10.3750, 10.4375, 3110000 05/26/00, 10.4375, 10.4375, 10.3438, 10.3438, 859400 05/30/00, 10.3750, 10.6875, 10.3438, 10.5313, 1161600 05/31/00, 10.6563, 11.0938, 10.5625, 10.8125, 1501800 06/01/00, 10.6250, 11.1875, 10.5938, 10.9688, 2465200 06/02/00, 11.0000, 11.1563, 10.9688, 11.1250, 1526200 06/05/00, 11.1250, 11.1875, 10.8750, 10.8750, 1464600 06/06/00, 10.6875, 10.6875, 10.0938, 10.1563, 2192200 06/07/00, 10.2188, 10.7188, 10.2188, 10.5938, 1653400 06/08/00, 10.6250, 10.6250, 10.2188, 10.4375, 1825800 06/09/00, 10.3750, 10.5625, 10.3750, 10.3750, 1269200 06/12/00, 10.5000, 10.5000, 10.0313, 10.0625, 1496600 06/13/00, 9.9688, 10.0000, 9.7813, 9.9688, 1943800 06/14/00, 9.8750, 9.9688, 9.6250, 9.7813, 2682000 06/15/00, 9.8125, 10.2500, 9.8125, 10.0625, 1634400 06/16/00, 10.0625, 10.0938, 9.8438, 10.0000, 3519800 06/19/00, 9.9688, 10.0313, 9.7500, 9.7813, 1921400 06/20/00, 9.7500, 9.7500, 9.3125, 9.3125, 2732200 06/21/00, 9.4375, 9.5313, 9.0938, 9.1875, 3596600 06/22/00, 9.3125, 9.4688, 9.1563, 9.1563, 3758800 06/23/00, 9.2500, 9.2813, 9.1250, 9.2813, 3093400 06/26/00, 9.2500, 9.4375, 9.1875, 9.2188, 1692600 06/27/00, 9.2813, 9.6250, 9.2500, 9.5938, 2903800 06/28/00, 9.5625, 9.6250, 9.3438, 9.5000, 1934800 06/29/00, 9.4375, 9.4688, 9.2813, 9.3750, 1111400 06/30/00, 9.3125, 9.5625, 9.3125, 9.3750, 3960600 07/03/00, 9.3125, 9.3438, 9.2188, 9.2813, 994800 07/05/00, 9.2188, 9.2500, 8.9375, 9.1563, 1624800 07/06/00, 9.0625, 9.1563, 8.8438, 9.0000, 4354200 07/07/00, 9.1250, 9.1250, 8.8750, 9.0938, 6925800 07/10/00, 9.0938, 9.1250, 8.8438, 9.1250, 5748400 07/11/00, 9.1250, 9.2500, 8.9375, 9.2500, 4016200 07/12/00, 9.2500, 9.2500, 9.1250, 9.2188, 2037400 07/13/00, 9.2188, 9.2813, 9.0625, 9.2500, 3035000 07/14/00, 9.1875, 9.3125, 9.1250, 9.3125, 1795000 07/17/00, 9.3125, 9.3125, 8.9688, 9.0625, 1888200 07/18/00, 9.0625, 9.1250, 8.8750, 8.9688, 2166200 07/19/00, 8.9688, 8.9688, 8.6563, 8.7188, 3692200 07/20/00, 8.8125, 8.8438, 8.4063, 8.5625, 6229800 07/21/00, 8.5938, 8.7813, 8.5625, 8.5938, 3089200 07/24/00, 8.5938, 8.7813, 8.5625, 8.7500, 4445200 07/25/00, 8.7500, 8.8125, 8.5625, 8.5938, 3893200 07/26/00, 8.5625, 8.7500, 8.5625, 8.6250, 3988400 07/27/00, 8.7188, 8.7813, 8.4063, 8.4688, 4643800 07/28/00, 8.3125, 8.4375, 8.0000, 8.0938, 7139000 07/31/00, 8.2500, 8.4375, 8.1875, 8.3750, 3218400 08/01/00, 8.2500, 8.3750, 8.0625, 8.1250, 2921000 08/02/00, 8.0625, 8.5000, 8.0625, 8.3750, 2544400 08/03/00, 8.3750, 8.5938, 8.1250, 8.1250, 5209600 08/04/00, 8.2500, 8.2500, 7.9063, 8.0313, 5239800 08/07/00, 8.0000, 8.5313, 7.9688, 8.4688, 3284600 08/08/00, 8.4375, 9.0000, 8.4375, 8.8438, 3928800 08/09/00, 8.8750, 8.8750, 8.5938, 8.7500, 4625000 08/10/00, 8.6875, 8.7188, 8.4063, 8.4063, 3773400 08/11/00, 8.3750, 8.7500, 8.3750, 8.6563, 3484600 08/14/00, 8.6250, 8.6875, 8.3750, 8.6875, 4920400 08/15/00, 8.7500, 8.8125, 8.4375, 8.4375, 4856200 08/16/00, 8.5000, 8.5625, 8.4063, 8.5313, 4236400 08/17/00, 8.5625, 8.6875, 8.5313, 8.6563, 6375600 08/18/00, 8.6563, 8.6563, 8.5938, 8.6250, 4001800 08/21/00, 8.6250, 8.7500, 8.6250, 8.7188, 1731200 08/22/00, 8.7500, 8.9063, 8.7188, 8.8750, 1917400 08/23/00, 8.8750, 9.4375, 8.8750, 9.3438, 5341200 08/24/00, 9.3438, 9.3750, 9.1250, 9.2188, 5330800 08/25/00, 9.2188, 9.3438, 9.2188, 9.2500, 1433600 08/28/00, 9.1875, 9.3125, 9.1250, 9.1250, 2639800 08/29/00, 9.1250, 9.2188, 9.0313, 9.1250, 4031600 08/30/00, 9.1875, 9.2500, 9.1250, 9.2188, 1836000 08/31/00, 9.1875, 9.5313, 9.0625, 9.4063, 4720200 09/01/00, 9.4063, 10.1250, 9.4063, 9.9688, 2967200 09/05/00, 9.9688, 10.4688, 9.9375, 10.3750, 2737400 09/06/00, 10.3125, 10.4063, 10.2188, 10.2500, 3606800 09/07/00, 10.2500, 10.7500, 10.2500, 10.6250, 4082800 09/08/00, 11.0938, 11.1875, 11.0000, 11.0313, 2559400 09/11/00, 10.9688, 11.0000, 10.7500, 10.8125, 2358200 09/12/00, 10.9063, 11.0000, 10.8438, 11.0000, 2802400 09/13/00, 11.0313, 11.3438, 11.0313, 11.2188, 1399200 09/14/00, 11.2813, 11.3438, 11.1563, 11.2813, 1587800 09/15/00, 11.4688, 11.5313, 11.2188, 11.3125, 3472200 09/18/00, 11.4375, 11.4375, 11.0000, 11.0000, 1994200 09/19/00, 10.8750, 10.9375, 10.5313, 10.6563, 2130000 09/20/00, 10.6563, 10.7188, 10.5313, 10.6250, 1799800 09/21/00, 10.6250, 11.1250, 10.5625, 11.0938, 2954600 09/22/00, 11.0938, 11.2813, 10.9063, 11.0625, 2005400 09/25/00, 11.1875, 11.4375, 11.1250, 11.2188, 1820800 09/26/00, 11.2500, 11.3125, 10.9375, 11.0000, 3179400 09/27/00, 11.0000, 11.0313, 10.5625, 10.7188, 5736000 09/28/00, 10.7813, 11.0313, 10.7813, 10.9688, 1924200 09/29/00, 11.0000, 11.2813, 10.9688, 11.2500, 1532400 10/02/00, 11.2813, 11.8750, 11.2813, 11.2813, 2373000 10/03/00, 11.2813, 11.5625, 11.2813, 11.4688, 1820200 10/04/00, 11.4688, 12.8125, 11.4688, 12.1563, 8841600 10/05/00, 13.0000, 13.1563, 12.5625, 12.8438, 6735600 10/06/00, 12.9688, 12.9688, 12.2188, 12.3438, 5021400 10/09/00, 12.4063, 12.4688, 12.2500, 12.3750, 3046800 10/10/00, 12.3438, 12.3750, 12.1250, 12.1563, 2859000 10/11/00, 12.0313, 12.0625, 11.5000, 11.6875, 3157000 10/12/00, 11.6250, 11.6563, 11.3750, 11.5313, 5077000 10/13/00, 11.5625, 12.1250, 11.5313, 11.7500, 2257400 10/16/00, 11.8125, 12.5000, 11.7813, 12.1563, 2958200 10/17/00, 12.1875, 12.2188, 11.5000, 11.5938, 3241600 10/18/00, 11.5000, 12.0000, 11.4688, 11.8125, 3082800 10/19/00, 11.8750, 12.3750, 11.8750, 12.3438, 2157600 10/20/00, 12.3438, 12.4063, 12.0313, 12.0313, 2244200 10/23/00, 12.0313, 12.2500, 11.9375, 12.1563, 2102200 10/24/00, 12.1875, 12.8125, 12.1875, 12.7813, 2017200 10/25/00, 12.7500, 12.7500, 12.4063, 12.5000, 3817200 10/26/00, 12.5000, 12.6563, 12.4688, 12.5938, 1443800 10/27/00, 12.5938, 12.7500, 12.5938, 12.7500, 1461600 10/30/00, 12.7500, 13.5000, 12.7500, 13.0938, 2490200 10/31/00, 13.1563, 13.7188, 13.1563, 13.6250, 3103000 11/01/00, 13.6875, 13.7500, 13.2188, 13.4063, 3681000 11/02/00, 13.3438, 13.9063, 13.2813, 13.8438, 3809400 11/03/00, 13.9375, 14.0000, 13.6250, 13.6875, 3969400 11/06/00, 13.6875, 14.5000, 13.6875, 14.4688, 5777000 11/07/00, 14.5000, 14.7188, 14.3438, 14.5625, 5362400 11/08/00, 14.6875, 15.7500, 14.6875, 14.8750, 9136400 11/09/00, 14.7500, 14.7500, 13.5625, 13.9063, 4185800 11/10/00, 13.9688, 13.9688, 13.5313, 13.5313, 2668800 11/13/00, 13.4063, 14.0938, 13.2500, 14.0625, 2395000 11/14/00, 14.1875, 14.4375, 11.2500, 12.1563, 28740400 11/15/00, 12.3750, 12.9063, 12.1875, 12.8438, 6330400 11/16/00, 12.7500, 12.9063, 12.7188, 12.8750, 2050400 11/17/00, 13.1250, 13.1250, 12.7500, 12.9063, 2119800 11/20/00, 12.8750, 12.9375, 12.2188, 12.3125, 2293000 11/21/00, 12.3750, 12.5000, 12.3438, 12.3750, 2933800 11/22/00, 12.3750, 12.5938, 12.3438, 12.5000, 1648800 11/24/00, 12.5625, 12.5625, 12.4063, 12.5625, 620200 11/27/00, 12.5938, 13.2813, 12.5938, 13.2500, 3435400 11/28/00, 13.2500, 13.2813, 12.3438, 12.5625, 4700400 11/29/00, 12.6875, 12.7188, 12.3438, 12.3750, 3552800 11/30/00, 12.4063, 12.8750, 12.4063, 12.8125, 6421600 12/01/00, 13.0313, 13.7500, 13.0313, 13.1250, 3620400 12/04/00, 13.1875, 13.9375, 13.1563, 13.7813, 4077000 12/05/00, 14.0000, 14.6563, 13.7813, 14.6250, 4305600 12/06/00, 14.5938, 14.6250, 14.0625, 14.0625, 3032600 12/07/00, 14.0938, 14.2188, 13.7188, 13.8750, 1585400 12/08/00, 14.0000, 14.0625, 13.8438, 13.9063, 2655400 12/11/00, 13.5000, 13.5000, 13.0938, 13.3438, 2319400 12/12/00, 13.3125, 13.6875, 13.2813, 13.4063, 1471000 12/13/00, 13.6250, 13.6250, 13.0625, 13.1563, 2322000 12/14/00, 13.1563, 13.1563, 12.3125, 12.4375, 6484200 12/15/00, 11.9375, 12.3438, 11.9375, 12.1250, 5689200 12/18/00, 12.2500, 12.5938, 12.2500, 12.5313, 1367400 12/19/00, 12.5625, 12.5938, 11.9375, 11.9688, 5975600 12/20/00, 12.0313, 12.1563, 11.9375, 12.0313, 3038400 12/21/00, 12.2813, 12.8750, 12.2188, 12.6563, 3446200 12/22/00, 12.7188, 13.0938, 12.6563, 12.8125, 1842200 12/26/00, 12.9063, 13.3438, 12.9063, 13.1250, 1912200 12/27/00, 13.1250, 14.5938, 13.1250, 14.2500, 5401200 12/28/00, 14.2188, 14.2188, 13.9063, 14.0625, 1821800 12/29/00, 14.0313, 14.4688, 13.8750, 13.8750, 2665200 01/02/01, 14.0000, 14.2813, 13.7188, 13.7188, 1676000 01/03/01, 13.7500, 15.0625, 13.6875, 14.8438, 3553800 01/04/01, 14.5000, 15.0313, 14.4063, 14.7188, 5564200 01/05/01, 14.5938, 14.5938, 13.6563, 14.1875, 3237600 01/08/01, 14.2500, 14.4375, 14.0625, 14.2813, 1529600 01/09/01, 14.3750, 14.9688, 14.3750, 14.7813, 3054800 01/10/01, 14.8125, 14.9688, 14.6563, 14.6875, 3226400 01/11/01, 14.6250, 14.6875, 14.4375, 14.4688, 2625800 01/12/01, 14.4688, 14.6875, 14.2500, 14.5000, 1892200 01/16/01, 14.4375, 14.5938, 14.3750, 14.4375, 2521400 01/17/01, 14.4375, 14.5000, 14.2813, 14.3125, 2890200 01/18/01, 14.2500, 14.3125, 14.0625, 14.0625, 3069400 01/19/01, 14.0000, 14.0313, 13.5625, 13.7500, 3388000 01/22/01, 13.9063, 14.5938, 13.9063, 14.4063, 2633200 01/23/01, 14.4063, 14.9375, 14.4063, 14.8438, 2666800 01/24/01, 14.8438, 15.2500, 14.7188, 14.8438, 4226400 01/25/01, 14.8438, 15.0938, 14.7500, 15.0313, 2147000 01/26/01, 15.0625, 15.2188, 15.0000, 15.1563, 2404800 01/29/01, 15.1563, 15.6563, 15.1250, 15.3750, 3355400 01/30/01, 15.2500, 15.2500, 14.8750, 15.0000, 2545400 01/31/01, 15.0938, 15.7500, 14.9688, 15.5000, 5578200 02/01/01, 16.0000, 16.0938, 15.6250, 16.0000, 3529600 02/02/01, 16.3750, 16.4063, 15.8750, 16.0625, 5203800 02/05/01, 16.4063, 16.4688, 15.9688, 16.0313, 5585600 02/06/01, 15.9688, 16.1875, 14.9688, 15.6250, 11331400 02/07/01, 15.5000, 16.2188, 15.0000, 15.2188, 7918800 02/08/01, 15.7188, 15.7188, 14.5625, 14.6875, 6258000 02/09/01, 14.4375, 14.7188, 14.2500, 14.2500, 3057400 02/12/01, 14.2500, 14.7813, 14.2500, 14.6875, 2421200 02/13/01, 14.8125, 15.3750, 14.8125, 15.0938, 2658200 02/14/01, 15.5000, 15.5625, 15.1250, 15.5000, 2889000 02/15/01, 15.4063, 15.5313, 15.1563, 15.5313, 1886600 02/16/01, 15.6563, 16.1563, 15.5938, 15.9375, 3565000 02/20/01, 16.0000, 16.8750, 16.0000, 16.0625, 3246600 02/21/01, 16.0000, 16.0000, 15.2813, 15.5625, 1940600 02/22/01, 15.5000, 15.5000, 14.5938, 15.0625, 3325000 02/23/01, 15.3125, 15.3750, 14.3750, 15.3438, 2661000 02/26/01, 15.5000, 16.0938, 15.4063, 16.0313, 2613400 02/27/01, 16.0625, 16.3438, 15.6875, 15.9063, 3058600 02/28/01, 16.0313, 16.2500, 14.8438, 15.2813, 6480400 03/01/01, 15.3438, 15.3750, 14.3750, 14.5625, 4016800 03/02/01, 14.8125, 15.0625, 14.6250, 14.8438, 2873600 03/05/01, 14.9375, 15.1250, 14.8438, 14.9688, 2062400 03/06/01, 15.2500, 15.3125, 15.0313, 15.3125, 1752200 03/07/01, 15.2500, 16.0000, 15.1250, 16.0000, 2290200 03/08/01, 15.8750, 16.5313, 15.3125, 16.4063, 3210000 03/09/01, 16.2813, 16.3125, 15.7188, 15.8125, 2606600 03/12/01, 15.8125, 15.8125, 15.2500, 15.4063, 2086000 03/13/01, 15.5938, 15.6250, 15.1250, 15.4375, 2762400 03/14/01, 15.4063, 15.4063, 14.9375, 15.0000, 3759200 03/15/01, 15.0000, 15.2500, 14.8750, 15.0625, 3202000 03/16/01, 14.9063, 15.0625, 14.5625, 14.8438, 3901400 03/19/01, 15.1875, 15.6875, 14.9375, 15.6563, 2830400 03/20/01, 15.6563, 16.0625, 15.5000, 15.8750, 3866200 03/21/01, 15.8750, 16.3125, 15.7500, 15.9063, 5312800 03/22/01, 16.0000, 16.0000, 15.1563, 15.5938, 4063600 03/23/01, 15.5625, 15.8438, 15.1250, 15.6563, 2886400 03/26/01, 15.8125, 15.9688, 15.5000, 15.5313, 3740000 03/27/01, 15.2500, 15.6250, 15.0625, 15.5625, 5754800 03/28/01, 15.2500, 16.1875, 15.0625, 15.8125, 6670800 03/29/01, 15.6875, 16.2500, 15.6250, 16.0000, 3294800 03/30/01, 15.9375, 16.6875, 15.9375, 16.0000, 7604000 04/02/01, 15.7813, 15.8438, 15.5000, 15.7500, 4494400 04/03/01, 15.9375, 16.0000, 14.8750, 14.9375, 6684200 04/04/01, 14.9375, 15.2500, 14.9375, 15.0313, 5113000 04/05/01, 14.9375, 15.2500, 14.5313, 14.9063, 6255200 04/06/01, 15.0313, 15.0625, 14.6250, 14.7500, 5280200 04/09/01, 14.7500, 14.7813, 14.4063, 14.6875, 5021000 04/10/01, 14.6250, 14.6563, 14.3750, 14.5000, 5015400 04/11/01, 14.4375, 14.8750, 13.7500, 14.6875, 6074400 04/12/01, 14.1250, 14.5000, 13.8750, 14.2500, 10075000 04/16/01, 13.9063, 14.3125, 13.8438, 13.9063, 3974200 04/17/01, 13.9375, 14.1875, 13.8750, 13.8750, 4769200 04/18/01, 13.9531, 15.2031, 13.9531, 14.9219, 3590000 04/19/01, 14.9844, 15.5000, 14.9844, 15.2031, 2917800 04/20/01, 15.2813, 15.2813, 14.9219, 14.9844, 2774600 04/23/01, 14.8594, 15.4219, 14.8281, 14.9844, 1769400 04/24/01, 14.6563, 15.1563, 14.4531, 14.9219, 3390400 04/25/01, 14.9375, 15.1250, 14.7500, 14.9531, 3193600 04/30/01, 16.0000, 16.2031, 15.5469, 15.6719, 2200800 05/01/01, 15.6719, 16.2500, 15.6563, 16.2500, 3000800 05/02/01, 16.2031, 16.3750, 16.1094, 16.1563, 1647200 05/03/01, 15.9063, 15.9531, 15.6719, 15.7813, 1851000 05/04/01, 15.5313, 15.9375, 15.3125, 15.8594, 1773400 05/07/01, 15.8750, 15.8750, 15.6563, 15.7188, 1289200 05/08/01, 15.7344, 16.1563, 15.7344, 15.8438, 2303200 05/09/01, 15.8438, 15.9063, 15.7344, 15.8281, 2285200 05/10/01, 16.0313, 16.7500, 15.9063, 16.6250, 4120600 05/11/01, 16.6406, 17.2656, 16.6250, 17.1250, 4142600 05/14/01, 17.0313, 17.0313, 16.8438, 16.9531, 2071600 05/15/01, 16.9063, 17.1250, 16.5781, 17.1250, 3885400 05/16/01, 16.9063, 17.4219, 16.7500, 17.3281, 4055400 05/17/01, 17.3281, 17.5781, 17.1563, 17.2031, 2457600 05/18/01, 17.1094, 17.1875, 16.6250, 16.9063, 4889000 05/21/01, 16.9531, 17.1250, 16.7969, 17.0156, 2653400 05/22/01, 17.0156, 17.3750, 16.8906, 16.9375, 1367200 05/23/01, 16.8906, 16.9531, 16.6094, 16.9219, 2183800 05/24/01, 16.9219, 17.0781, 16.7969, 17.0313, 2136600 05/25/01, 17.0781, 17.0781, 16.8906, 16.9531, 1995200 05/29/01, 16.9531, 17.0469, 16.6563, 17.0000, 2302800 05/30/01, 17.0156, 17.1563, 16.5625, 16.7344, 2952800 05/31/01, 16.7969, 16.9844, 16.7344, 16.7344, 3546000 06/01/01, 16.7500, 16.9063, 16.6250, 16.7500, 3200800 06/04/01, 16.7500, 16.7813, 16.3594, 16.4844, 1716600 06/05/01, 16.5313, 16.9063, 16.3281, 16.8438, 2709400 06/06/01, 16.6563, 17.0000, 16.6563, 16.7813, 1008000 06/07/01, 16.3750, 16.8438, 16.3281, 16.8281, 2608800 06/08/01, 16.8281, 16.8281, 16.2813, 16.6250, 1642200 06/11/01, 16.6250, 16.7031, 16.4063, 16.6563, 1350400 06/12/01, 16.7500, 16.9844, 16.4063, 16.9063, 1272200 06/13/01, 16.8594, 16.8594, 16.3281, 16.3906, 2311000 06/14/01, 16.4219, 16.5781, 16.1875, 16.2969, 1427400 06/15/01, 15.9844, 16.2031, 15.8594, 15.9219, 2899200 06/18/01, 16.0469, 16.5625, 16.0313, 16.1406, 2175200 06/19/01, 16.3750, 16.7031, 16.3750, 16.5000, 1585000 06/20/01, 16.4219, 16.7500, 16.3594, 16.5313, 2394600 06/21/01, 16.6094, 17.1406, 16.5625, 17.0625, 2626000 06/22/01, 16.9844, 17.0000, 16.5625, 16.8750, 1582400 06/25/01, 16.8750, 16.9063, 16.6250, 16.6406, 1769400 06/26/01, 16.4219, 16.5625, 16.2813, 16.3281, 2041600 06/27/01, 16.3281, 16.3750, 16.0938, 16.0938, 1950000 06/28/01, 16.0938, 16.5000, 16.0938, 16.1563, 2103600 06/29/01, 16.1563, 16.4063, 15.9063, 15.9375, 3923000 07/02/01, 15.9844, 16.5000, 15.9844, 16.2500, 1551000 07/03/01, 16.3438, 16.6563, 16.1563, 16.4688, 1110200 07/05/01, 16.2500, 17.1094, 15.8906, 15.9844, 3388800 07/06/01, 15.9531, 15.9844, 15.3906, 15.3906, 4344600 07/09/01, 15.4219, 15.6719, 15.3906, 15.5781, 1882800 07/10/01, 15.6563, 15.8750, 15.2344, 15.2344, 3019000 07/11/01, 15.2344, 15.6250, 15.2031, 15.2500, 3884000 07/12/01, 15.6250, 16.5000, 15.6094, 16.3750, 4658200 07/13/01, 16.4844, 16.8906, 15.9844, 16.7813, 2817400 07/16/01, 16.7500, 16.8750, 16.5000, 16.7656, 1358000 07/17/01, 16.7344, 17.0156, 16.5938, 16.9375, 1844800 07/18/01, 16.9375, 17.2031, 16.7500, 16.9688, 1337800 07/19/01, 17.0781, 17.2031, 16.8594, 16.9844, 1405000 07/20/01, 16.9844, 17.3594, 16.9844, 17.1094, 1067400 07/23/01, 17.1563, 17.4063, 16.8906, 16.8906, 2365400 07/24/01, 16.9844, 17.0000, 16.4531, 16.5938, 2008600 07/25/01, 16.7031, 16.8438, 16.5156, 16.7969, 1467400 07/26/01, 16.7500, 16.7813, 16.4688, 16.5469, 3166600 07/27/01, 16.6250, 16.7344, 16.4063, 16.5469, 3228800 07/30/01, 16.5469, 16.7500, 16.4531, 16.7344, 1352200 07/31/01, 16.7344, 17.1250, 16.6563, 17.0156, 2086000 08/01/01, 17.0625, 17.6563, 17.0313, 17.0938, 3321600 08/02/01, 17.3750, 17.5313, 17.3750, 17.4375, 3295400 08/03/01, 17.4219, 17.6094, 17.2344, 17.3750, 1587200 08/06/01, 17.4219, 17.6250, 17.0000, 17.0469, 2350400 08/07/01, 17.1094, 17.3594, 17.0781, 17.1719, 1888800 08/08/01, 17.2031, 17.5313, 17.0000, 17.0156, 2935200 08/09/01, 17.0469, 17.7188, 16.9844, 17.6719, 4650400 08/10/01, 17.5469, 18.2188, 17.3594, 17.9063, 4178400 08/13/01, 17.9219, 18.0000, 17.6563, 17.6719, 3188800 08/14/01, 17.5000, 18.2500, 17.5000, 18.1250, 3428800 08/15/01, 17.9219, 18.2500, 17.7813, 18.2031, 3466000 08/16/01, 18.0781, 18.3125, 17.9063, 18.2969, 3564000 08/17/01, 18.1563, 18.1875, 17.4688, 18.1563, 1774400 08/20/01, 18.1719, 18.5000, 17.7813, 18.5000, 2977200 08/21/01, 18.4063, 18.4063, 17.5156, 17.5313, 4046800 08/22/01, 17.4531, 17.7344, 17.1563, 17.6875, 2400400 08/23/01, 17.6563, 17.6563, 17.2656, 17.5625, 2887800 08/24/01, 17.5625, 18.1094, 17.5313, 18.0469, 2434200 08/27/01, 18.0469, 18.0781, 17.7188, 17.9375, 966400 08/28/01, 17.9063, 17.9531, 17.6406, 17.7344, 2397400 08/29/01, 17.7344, 17.7969, 17.6094, 17.6875, 2134200 08/30/01, 17.6250, 18.0781, 17.4531, 17.4531, 2976000 08/31/01, 17.4844, 17.7031, 17.4844, 17.5469, 1430200 09/04/01, 17.6094, 17.9219, 17.5625, 17.5781, 3756000 09/05/01, 17.5000, 17.5469, 17.1719, 17.4844, 4271000 09/06/01, 17.5000, 17.7500, 16.9844, 17.0469, 2715800 09/07/01, 16.7500, 16.9688, 16.2344, 16.2500, 4541400 09/10/01, 16.0000, 16.2500, 15.8750, 15.9531, 3327400 09/17/01, 15.4219, 15.4531, 14.9219, 15.2344, 4772800 09/18/01, 15.0000, 15.1563, 15.0000, 15.0000, 2412800 09/19/01, 15.0781, 15.7969, 15.0000, 15.3125, 4771200 09/20/01, 15.3125, 15.4531, 15.0000, 15.3594, 2397400 09/21/01, 15.0000, 15.9063, 14.7969, 15.0000, 3906400 09/24/01, 15.0000, 15.5938, 15.0000, 15.1250, 3163800 09/25/01, 15.1719, 15.4063, 14.9844, 15.3750, 5369200 09/26/01, 15.3750, 15.4688, 15.1250, 15.3594, 3454800 09/27/01, 15.2969, 15.4531, 15.1094, 15.3594, 2769200 09/28/01, 15.4844, 16.5313, 15.3750, 16.4531, 4170400 10/01/01, 16.4531, 16.6406, 16.1250, 16.5625, 2663400 10/02/01, 16.5625, 17.0469, 16.5000, 17.0000, 5252800 10/03/01, 17.0000, 17.6094, 16.7969, 17.5469, 4927000 10/04/01, 17.5000, 17.7500, 17.2969, 17.4844, 2677800 10/05/01, 17.4531, 17.4531, 16.8750, 17.3281, 2852600 10/08/01, 16.9844, 17.2500, 16.7031, 16.8906, 2618200 10/09/01, 16.7969, 16.7969, 16.4531, 16.5625, 2435400 10/10/01, 16.7500, 17.5000, 16.6875, 17.4844, 3431800 10/11/01, 17.3594, 17.7969, 16.7969, 17.1406, 5579600 10/12/01, 16.7500, 17.2656, 16.3906, 17.2656, 2602000 10/15/01, 17.2656, 17.5000, 17.0000, 17.4844, 1668800 10/16/01, 17.4844, 17.7813, 17.3906, 17.6563, 3084800 10/17/01, 18.0000, 18.1250, 17.6094, 17.8750, 6240800 10/18/01, 17.7813, 17.9063, 17.3281, 17.4844, 3817000 10/19/01, 17.4375, 17.7344, 17.2500, 17.7188, 2072400 10/22/01, 17.7500, 17.8594, 17.3594, 17.5938, 2279600 10/23/01, 17.5000, 17.6563, 17.2500, 17.3750, 2399200 10/24/01, 17.3750, 17.5000, 17.2031, 17.3281, 1300800 10/25/01, 17.0469, 17.5000, 16.9531, 17.5000, 1601200 10/26/01, 17.5000, 17.6563, 17.3281, 17.6094, 1228800 10/29/01, 17.4844, 17.4844, 16.7969, 16.9375, 1661800 10/30/01, 16.6563, 16.6563, 16.2500, 16.3750, 1201400 10/31/01, 16.5000, 17.0469, 16.4531, 16.9063, 1775400 11/01/01, 16.9063, 17.2500, 16.6094, 17.1406, 1440200 11/02/01, 17.1719, 17.7500, 17.1094, 17.6563, 2009000 11/05/01, 17.7500, 18.0469, 17.5156, 18.0000, 1668800 11/06/01, 17.9844, 18.2500, 17.5000, 18.1875, 1131000 11/07/01, 18.2031, 18.2031, 17.7500, 17.8750, 2332200 11/08/01, 17.9844, 18.1250, 17.5000, 17.5156, 2371600 11/09/01, 17.5156, 17.6563, 17.2344, 17.4375, 1284000 11/12/01, 17.4375, 17.8438, 17.2344, 17.5000, 858000 11/13/01, 17.6719, 18.0469, 17.4063, 18.0313, 2177400 11/14/01, 18.3594, 18.5000, 18.2188, 18.3750, 4556400 11/15/01, 18.2969, 19.2031, 18.2969, 19.0781, 4542000 11/16/01, 19.1250, 19.1719, 18.2656, 18.2813, 3313000 11/19/01, 18.3750, 19.2656, 18.3281, 18.9375, 3250200 11/20/01, 18.8281, 18.8750, 18.5469, 18.7500, 1596000 11/21/01, 18.6563, 18.7188, 18.2188, 18.3750, 1962400 11/23/01, 18.2969, 18.5781, 18.2969, 18.4219, 601600 11/26/01, 18.3750, 18.6719, 18.2344, 18.6719, 2707400 11/27/01, 18.7031, 19.1094, 18.5781, 18.9219, 2824000 11/28/01, 18.8125, 19.2031, 18.7344, 19.1250, 2862800 11/29/01, 19.1250, 19.1250, 18.7031, 18.8750, 2518600 11/30/01, 18.8750, 18.9219, 18.6094, 18.8438, 1737200 12/03/01, 18.5469, 18.5625, 17.7188, 17.9844, 6952800 12/04/01, 18.0313, 18.5000, 17.8750, 18.5000, 3361600 12/05/01, 18.7813, 19.2188, 18.7500, 18.9219, 3366600 12/06/01, 19.0781, 19.3750, 19.0000, 19.0938, 3838600 12/07/01, 19.0000, 19.4063, 18.9219, 19.2031, 2180000 12/10/01, 19.3281, 19.3281, 18.8281, 18.9219, 1609800 12/11/01, 18.9219, 18.9219, 18.5469, 18.6719, 1860000 12/12/01, 18.5469, 18.6563, 18.4219, 18.6250, 2598400 12/13/01, 18.6250, 18.8281, 18.2969, 18.7031, 1706000 12/14/01, 18.5781, 18.8438, 18.5781, 18.7813, 1520000 12/17/01, 18.3750, 19.1406, 18.3750, 19.1094, 2284000 12/18/01, 18.9844, 19.0469, 18.5313, 18.7031, 2921000 12/19/01, 18.7031, 19.0156, 18.4688, 18.9063, 2410000 12/20/01, 19.2500, 19.5781, 19.0781, 19.1719, 2715600 12/21/01, 19.2969, 19.6719, 19.1563, 19.2031, 3511000 12/24/01, 19.1563, 19.1875, 18.9063, 18.9375, 1031800 12/26/01, 19.1250, 19.5781, 19.0938, 19.1719, 1356200 12/27/01, 19.2813, 19.7500, 19.2500, 19.6875, 2642800 12/28/01, 19.7500, 20.1563, 19.7031, 20.0313, 3701600 12/31/01, 20.0313, 20.2969, 19.8281, 19.9375, 2134400 01/02/02, 19.9375, 19.9844, 19.6094, 19.8125, 3005000 01/03/02, 19.7344, 19.8594, 19.4531, 19.5000, 2627600 01/04/02, 19.6250, 20.1563, 19.6250, 20.1094, 2170600 01/07/02, 20.1563, 20.1563, 19.8125, 20.0938, 1677800 01/08/02, 19.9844, 20.5781, 19.9844, 20.1250, 3461200 01/09/02, 20.0781, 20.1250, 19.8125, 19.9531, 3089800 01/10/02, 20.1250, 20.4688, 19.9531, 20.3125, 4402600 01/11/02, 20.3281, 20.3281, 19.5313, 19.5313, 3213000 01/14/02, 19.6250, 19.9063, 19.5313, 19.5781, 1796600 01/15/02, 19.6563, 19.7031, 19.4531, 19.6094, 2367000 01/16/02, 19.6094, 19.6094, 19.1250, 19.1250, 2180000 01/17/02, 19.2813, 19.4688, 19.1563, 19.4219, 1592000 01/18/02, 19.3750, 19.6094, 19.3750, 19.4375, 2285000 01/22/02, 19.5156, 19.8906, 19.4844, 19.5938, 1582800 01/23/02, 19.6406, 20.1094, 19.6406, 20.0469, 3216000 01/24/02, 20.2813, 20.2813, 19.9375, 20.2500, 2025200 01/25/02, 20.1250, 20.2500, 19.9063, 20.0000, 1471000 01/28/02, 20.0000, 20.3594, 19.9531, 20.2656, 2903800 01/29/02, 20.1563, 20.4375, 19.7969, 19.8281, 2011400 01/30/02, 19.8281, 20.0781, 19.5000, 20.0781, 2959600 01/31/02, 20.1563, 20.7969, 20.1094, 20.6719, 3624000 02/01/02, 20.5469, 20.7500, 20.3750, 20.5156, 3323000 02/04/02, 20.5156, 20.5469, 19.9688, 19.9844, 2331800 02/05/02, 19.9844, 20.2969, 19.8750, 20.0625, 2115200 02/06/02, 20.1563, 20.1563, 19.8281, 19.9844, 1681600 02/07/02, 19.5000, 19.6250, 17.8594, 18.5000, 9592800 02/08/02, 18.3750, 18.5000, 17.9531, 18.3438, 7442000 02/11/02, 18.2813, 18.8594, 18.2500, 18.7813, 5316400 02/12/02, 18.7500, 18.9219, 18.5313, 18.9219, 1957800 02/13/02, 18.9219, 19.3594, 18.9219, 19.3594, 3135800 02/14/02, 19.3594, 19.3594, 18.9531, 19.1719, 2381000 02/15/02, 19.0469, 19.0469, 18.3750, 18.7344, 2518400 02/19/02, 18.5000, 18.6875, 17.9531, 17.9844, 2282200 02/20/02, 18.2500, 18.2813, 17.7344, 17.8750, 3230800 02/21/02, 17.7500, 18.4531, 17.5938, 17.8281, 5030200 02/22/02, 17.8750, 18.0469, 17.5625, 17.8906, 2982000 02/25/02, 17.8281, 18.0938, 17.0313, 17.0313, 7544000 02/26/02, 17.7500, 17.7500, 17.2656, 17.5000, 9731000 02/27/02, 17.7813, 18.9219, 17.7500, 18.7344, 6901400 02/28/02, 19.0000, 19.5313, 18.7813, 18.9844, 7445800 03/01/02, 19.1250, 19.2500, 18.9531, 19.0313, 2429000 03/04/02, 19.2813, 19.2813, 19.0000, 19.0156, 4433800 03/05/02, 18.7500, 18.8281, 18.3594, 18.3750, 4616800 03/06/02, 18.5000, 18.8750, 18.4844, 18.7813, 4549400 03/07/02, 19.7500, 20.0000, 19.4063, 19.8906, 5851200 03/08/02, 20.4063, 20.4375, 19.6094, 19.9844, 3909800 03/11/02, 19.9219, 19.9219, 19.2969, 19.6875, 3216200 03/12/02, 19.3750, 19.5313, 19.2656, 19.4531, 2729800 03/13/02, 19.4219, 19.5469, 19.2031, 19.4531, 2094400 03/14/02, 19.6719, 19.7500, 19.3750, 19.3750, 3857000 03/15/02, 19.3906, 19.5625, 19.3125, 19.5156, 2642200 03/18/02, 19.4531, 19.6563, 19.1250, 19.3750, 2232400 03/19/02, 19.6250, 19.8750, 19.3594, 19.7656, 2458400 03/20/02, 19.7813, 20.1563, 19.7188, 20.1563, 3466200 03/21/02, 20.0000, 20.1563, 19.5469, 19.6563, 1760000 03/22/02, 19.6094, 19.7188, 19.3438, 19.4063, 1629600 03/25/02, 19.3750, 19.4063, 19.0156, 19.0781, 1686400 03/26/02, 19.0781, 19.5000, 19.0781, 19.1563, 1506800 03/27/02, 19.1563, 19.6250, 19.1094, 19.6250, 1904200 03/28/02, 19.7031, 20.2031, 19.6719, 20.0156, 4180000 04/01/02, 19.8906, 19.8906, 19.5313, 19.7344, 2960200 04/02/02, 19.7031, 19.7031, 19.2969, 19.4531, 4247400 04/03/02, 19.3281, 19.6250, 19.1875, 19.2500, 3183400 04/04/02, 19.1250, 19.3594, 19.1250, 19.2969, 4195800 04/05/02, 19.3750, 19.6719, 19.3750, 19.5469, 2117200 04/08/02, 19.4531, 20.1250, 19.4219, 20.0000, 3164200 04/09/02, 20.3594, 20.4375, 20.2813, 20.3438, 2823800 04/10/02, 20.3438, 20.9219, 20.3281, 20.6875, 4285600 04/11/02, 20.7500, 21.0000, 20.5000, 20.6094, 2933200 04/12/02, 20.7031, 21.0469, 20.6875, 21.0156, 2610600 04/15/02, 21.0156, 21.1406, 20.7188, 20.7969, 2048800 04/16/02, 20.8750, 21.2813, 20.7500, 21.2031, 1704600 04/17/02, 21.1563, 21.2969, 20.9531, 21.0938, 1205200 04/18/02, 21.0938, 21.5000, 21.0938, 21.3438, 1918400 04/19/02, 21.4844, 21.5000, 21.0313, 21.1875, 1805400 04/22/02, 21.0781, 21.4844, 21.0156, 21.0625, 2316400 04/23/02, 21.1719, 21.6563, 21.1094, 21.2969, 1761800 04/24/02, 21.4219, 21.6094, 21.3125, 21.3281, 3067800 04/25/02, 21.2031, 21.8281, 21.0781, 21.7500, 3057400 04/26/02, 21.8594, 22.0625, 21.7969, 21.9219, 2455600 04/29/02, 21.9688, 22.1563, 21.7813, 21.9531, 3744000 04/30/02, 21.7188, 21.8281, 21.6250, 21.7969, 2786600 05/01/02, 21.7969, 22.0469, 21.4844, 21.8438, 2662800 05/02/02, 21.7813, 22.1094, 21.7813, 22.0469, 2202200 05/03/02, 22.0469, 22.2188, 21.7969, 21.9844, 3413600 05/06/02, 21.9688, 22.1719, 21.7188, 21.7500, 1586000 05/07/02, 21.8125, 22.2500, 21.7344, 22.1719, 2197600 05/08/02, 22.2813, 22.4531, 21.7031, 21.9688, 3417400 05/09/02, 21.9688, 22.0000, 21.4844, 21.9531, 2695300 05/10/02, 21.7500, 21.7969, 21.1719, 21.2969, 1790400 05/13/02, 21.0469, 21.1250, 20.2031, 20.6875, 4806000 05/14/02, 21.1875, 21.5313, 20.9844, 21.3750, 3137500 05/15/02, 21.2969, 21.3750, 21.0000, 21.1875, 2604800 05/16/02, 21.0938, 21.2500, 20.8750, 21.0625, 2992400 05/17/02, 20.9531, 21.2969, 20.7969, 21.2344, 2509700 05/20/02, 21.2344, 21.2656, 21.0469, 21.0938, 1236300 05/21/02, 21.2969, 21.2969, 20.5156, 20.9531, 1713200 05/22/02, 20.7500, 20.8750, 20.3281, 20.8438, 2416200 05/23/02, 21.0000, 21.2031, 20.7500, 20.9531, 2597300 05/24/02, 21.2031, 21.2188, 20.9063, 20.9375, 1961300 05/28/02, 20.9531, 21.0938, 20.5938, 20.6719, 1384100 05/29/02, 20.7500, 21.0469, 20.5938, 20.6563, 2150600 05/30/02, 20.6563, 20.7656, 20.2031, 20.5938, 2551200 05/31/02, 20.8438, 21.2031, 20.7813, 21.0938, 2767100 06/03/02, 21.1094, 21.2969, 20.7813, 20.8125, 2451400 06/04/02, 20.9219, 21.1563, 20.3281, 20.5469, 5137000 06/05/02, 20.7969, 21.1406, 20.6875, 21.0000, 3576100 06/06/02, 21.2031, 21.3750, 20.5938, 21.3750, 2503600 06/07/02, 21.0000, 21.2813, 20.8438, 21.0781, 2523400 06/10/02, 21.0781, 21.1250, 20.8125, 20.9531, 2170000 06/11/02, 21.4531, 21.4844, 20.8125, 20.9063, 2480100 06/12/02, 20.7969, 21.0625, 20.6563, 20.7500, 2072200 06/13/02, 20.7656, 20.8125, 20.4531, 20.5000, 1549900 06/14/02, 20.2500, 20.4531, 19.6875, 20.0000, 2700900 06/17/02, 20.0000, 20.3438, 19.9063, 20.2656, 2686000 06/18/02, 20.5000, 20.5156, 19.8750, 20.3438, 3690300 06/19/02, 20.2656, 20.6094, 20.1875, 20.5000, 3038800 06/20/02, 20.2969, 20.5313, 20.0000, 20.0000, 1558600 06/21/02, 19.4531, 20.0625, 19.4531, 19.7344, 2167900 06/24/02, 19.7500, 20.1406, 19.3438, 19.4531, 2502800 06/25/02, 19.6250, 20.2500, 19.5000, 19.5625, 3655400 06/26/02, 19.5625, 20.3438, 19.0781, 19.4063, 3402500 06/27/02, 19.6563, 19.8281, 19.0000, 19.4688, 2917000 06/28/02, 19.5313, 20.0313, 19.2813, 19.6094, 2828200 07/01/02, 19.5156, 19.9219, 19.1250, 19.1250, 2342100 07/02/02, 19.0000, 19.4531, 19.0000, 19.1875, 2377600 07/03/02, 19.1875, 19.5469, 18.9375, 19.3750, 2561300 07/05/02, 19.7031, 20.3125, 19.5938, 20.2500, 972300 07/08/02, 20.2344, 20.4063, 19.6875, 19.7969, 1992100 07/09/02, 19.7500, 20.7969, 19.7500, 20.2344, 2593200 07/10/02, 20.2031, 20.6563, 19.7500, 19.7813, 2669400 07/11/02, 19.7813, 20.2813, 19.2188, 19.7656, 4281500 07/12/02, 19.6719, 19.7813, 18.7969, 19.0313, 2608400 07/15/02, 18.6250, 18.8125, 17.9531, 18.7969, 3222300 07/16/02, 18.2500, 18.4219, 17.3281, 17.4375, 3659300 07/17/02, 17.5938, 17.7969, 16.8125, 17.5469, 4313600 07/18/02, 17.4531, 17.7500, 17.0625, 17.2031, 2849400 07/19/02, 17.2031, 17.2500, 16.5469, 16.7188, 2895900 07/22/02, 16.5156, 17.0313, 15.8438, 16.5469, 4315600 07/23/02, 16.5469, 16.7969, 15.7969, 16.0156, 3425300 07/24/02, 15.7656, 18.4063, 15.2969, 18.0156, 5363000 07/25/02, 17.6250, 17.9688, 17.3750, 17.9531, 4456600 07/26/02, 17.7500, 17.9688, 17.5625, 17.8125, 2159600 07/29/02, 18.0625, 18.9063, 17.7500, 18.8438, 3415000 07/30/02, 18.7031, 18.7031, 17.8281, 17.9531, 2572200 07/31/02, 18.0625, 18.0625, 17.0000, 17.7344, 3396300 08/01/02, 17.7500, 17.8125, 17.2656, 17.5938, 4422800 08/02/02, 17.5938, 17.5938, 16.9063, 17.3125, 3348100 08/05/02, 17.2500, 17.3125, 16.5938, 16.7969, 1868100 08/06/02, 16.9063, 17.5000, 16.9063, 17.2500, 3065600 08/07/02, 17.3438, 17.5156, 16.9375, 17.1406, 2302600 08/08/02, 17.3906, 17.7500, 16.9219, 17.7188, 2995100 08/09/02, 17.5156, 18.1563, 17.2969, 18.0469, 1697700 08/12/02, 17.7969, 18.0000, 17.3438, 18.0000, 2386000 08/13/02, 17.9531, 19.0000, 17.8281, 18.7500, 4543100 08/14/02, 18.7031, 19.4063, 18.5000, 19.2969, 4937600 08/15/02, 19.5469, 20.5313, 19.3438, 20.5000, 5085500 08/16/02, 20.6563, 21.0000, 19.9531, 20.8125, 3185100 08/19/02, 20.7969, 20.9531, 20.4063, 20.6875, 3636900 08/20/02, 20.6563, 20.6563, 19.7969, 20.1563, 3015000 08/21/02, 20.4063, 20.5938, 19.9219, 20.5938, 2144400 08/22/02, 20.5469, 21.0469, 20.2813, 20.9531, 1741600 08/23/02, 20.5000, 20.5156, 19.7031, 19.7500, 2606600 08/26/02, 19.6563, 20.5000, 19.6250, 20.5000, 2368200 08/27/02, 20.2969, 20.4375, 19.9531, 20.0625, 3236600 08/28/02, 19.8750, 19.9844, 19.5000, 19.5000, 3894100 08/29/02, 19.5156, 20.2656, 19.2656, 20.0625, 2611300 08/30/02, 19.8125, 20.2500, 19.6250, 19.7813, 1596300 09/03/02, 19.7969, 19.9844, 19.1719, 19.2656, 2487400 09/04/02, 19.4063, 19.9219, 19.2969, 19.8438, 1887100 09/05/02, 19.2031, 20.0938, 19.2031, 19.7969, 2490600 09/06/02, 19.9531, 20.4844, 19.9531, 20.4219, 1494900 09/09/02, 20.2188, 20.5000, 19.9063, 20.4375, 1701900 09/10/02, 20.6563, 21.0938, 20.4375, 21.0938, 2243200 09/11/02, 21.3438, 21.4219, 21.0000, 21.0000, 995000 09/12/02, 20.7500, 20.8438, 20.1094, 20.3438, 2295600 09/13/02, 20.3438, 20.7031, 19.9375, 20.6563, 2072200 09/16/02, 20.4063, 20.8438, 20.3125, 20.7031, 1413000 09/17/02, 20.9531, 21.2031, 20.4531, 20.5000, 1587700 09/18/02, 20.5000, 20.6875, 20.0625, 20.4844, 2002400 09/19/02, 20.2031, 20.7500, 20.2031, 20.2969, 1449000 09/20/02, 20.3125, 20.3125, 19.8438, 20.0938, 3532500 09/23/02, 19.9063, 19.9688, 19.4844, 19.7969, 2603700 09/24/02, 19.4531, 19.7500, 19.2969, 19.3438, 2272200 09/25/02, 19.3438, 19.3906, 19.0938, 19.0938, 4866400 09/26/02, 19.2031, 19.2969, 18.9531, 19.0000, 6987600 09/27/02, 19.0156, 19.0156, 18.1563, 18.1563, 3501100 09/30/02, 17.5938, 17.5938, 16.9844, 17.0000, 8526100 10/01/02, 17.0000, 17.7813, 16.6875, 17.5000, 8362700