"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.4375, 23.6250, 22.0000, 22.2500, 2733400 01/04/00, 21.9375, 22.0000, 21.1875, 21.5000, 2804900 01/05/00, 21.2500, 21.8125, 21.2500, 21.4375, 1836600 01/06/00, 21.5000, 22.4375, 21.2500, 22.1250, 1937600 01/07/00, 22.1250, 22.6875, 22.0625, 22.6250, 2117000 01/10/00, 22.8125, 22.9375, 22.0000, 22.0000, 1482900 01/11/00, 22.0000, 22.5000, 22.0000, 22.1250, 1696400 01/12/00, 22.0625, 22.8125, 22.0625, 22.3125, 1412300 01/13/00, 22.6250, 23.1875, 22.6250, 22.9375, 1715100 01/14/00, 24.0000, 24.0000, 22.8125, 23.0625, 2518500 01/18/00, 22.6250, 22.8750, 21.8750, 22.1250, 1999500 01/19/00, 22.0625, 22.9375, 21.6250, 21.8125, 3528900 01/20/00, 21.8750, 21.8750, 21.0000, 21.3750, 2638500 01/21/00, 21.3750, 21.3750, 20.5000, 20.8750, 5586500 01/24/00, 20.8750, 21.1250, 20.5000, 20.6250, 2160000 01/25/00, 20.2500, 21.1250, 20.1875, 20.8125, 1835100 01/26/00, 20.9375, 21.7500, 20.8750, 21.5625, 1288400 01/27/00, 21.8125, 22.5625, 21.8125, 22.1250, 2328600 01/28/00, 22.1250, 22.1250, 21.0000, 21.0000, 1662500 01/31/00, 21.0000, 22.2500, 20.9375, 22.1875, 2598100 02/01/00, 22.1875, 22.6875, 21.8750, 22.2500, 1872700 02/02/00, 22.0000, 22.5625, 21.7500, 22.0000, 1230900 02/03/00, 22.1875, 22.4375, 21.7500, 21.9375, 1473300 02/04/00, 22.0625, 22.3750, 21.1875, 21.3125, 1432000 02/07/00, 21.2500, 21.4375, 20.8750, 21.3125, 1250000 02/08/00, 21.3750, 22.2500, 21.3750, 21.6875, 1343900 02/09/00, 21.4375, 21.5000, 20.5000, 21.0625, 1655500 02/10/00, 20.7500, 21.0000, 20.0625, 20.1875, 1682500 02/11/00, 20.5000, 20.7500, 19.8750, 19.9375, 2678600 02/14/00, 20.1250, 20.1250, 19.0625, 19.2500, 2210900 02/15/00, 19.1875, 19.5625, 18.9375, 19.3125, 5502000 02/16/00, 19.5625, 20.0000, 18.9375, 19.2500, 1807600 02/17/00, 19.8750, 19.9375, 19.0000, 19.0625, 3280700 02/18/00, 18.9375, 19.1250, 18.0000, 18.3750, 4204500 02/22/00, 18.5000, 18.9375, 18.1875, 18.1875, 3726000 02/23/00, 18.5000, 18.5000, 17.7500, 17.8125, 3468600 02/24/00, 18.0000, 18.0625, 17.5625, 17.5625, 3407200 02/25/00, 17.9375, 18.7500, 17.8125, 18.3125, 2873200 02/28/00, 18.2500, 18.5625, 18.1250, 18.3750, 4037200 02/29/00, 18.3750, 18.6250, 18.3125, 18.3125, 3034600 03/01/00, 18.3125, 18.3125, 17.6250, 17.6250, 3116100 03/02/00, 17.6875, 17.7500, 16.8750, 17.1250, 6911300 03/03/00, 17.0000, 17.6875, 17.0000, 17.4375, 2585100 03/06/00, 17.6875, 18.0625, 17.6250, 17.7500, 3061700 03/07/00, 17.8750, 18.0000, 17.5625, 17.6250, 2432600 03/08/00, 17.5000, 17.8125, 17.2500, 17.6250, 2354100 03/09/00, 17.5625, 17.5625, 17.0625, 17.4375, 1707100 03/10/00, 17.4375, 18.0000, 17.3125, 18.0000, 1921000 03/13/00, 17.6250, 18.1875, 17.3750, 17.5625, 1922000 03/14/00, 17.5625, 18.0625, 17.5000, 17.9375, 2678400 03/15/00, 17.7500, 19.8750, 17.7500, 17.7500, 3604100 03/16/00, 20.1250, 22.0625, 20.0625, 21.6250, 4714700 03/17/00, 21.5000, 21.5000, 20.6250, 21.0625, 3705200 03/20/00, 21.0000, 21.0000, 20.0000, 20.1875, 840100 03/21/00, 20.0625, 21.5000, 20.0000, 20.8750, 3428900 03/22/00, 20.6250, 20.9375, 20.5625, 20.9375, 2384500 03/23/00, 20.7500, 21.2500, 20.2500, 21.2500, 3222800 03/24/00, 21.3125, 21.5625, 21.0625, 21.5000, 2087800 03/27/00, 20.8750, 21.2500, 20.3125, 20.6250, 2046300 03/28/00, 20.8750, 21.5000, 20.3750, 21.1875, 1352200 03/29/00, 21.0625, 21.3750, 20.6250, 20.8125, 1172800 03/30/00, 21.0625, 21.2500, 20.3750, 20.6250, 1323100 03/31/00, 20.8125, 21.9375, 20.4375, 21.8750, 1603100 04/03/00, 21.7500, 23.3750, 21.6250, 23.3750, 2568600 04/04/00, 23.8750, 24.1875, 22.3750, 23.0625, 3572700 04/05/00, 23.0625, 23.3750, 22.6875, 22.8125, 1329500 04/06/00, 22.8125, 23.3125, 22.4375, 22.9375, 1587600 04/07/00, 22.8125, 23.0625, 22.3125, 22.3750, 1401400 04/10/00, 22.3750, 22.8750, 22.0625, 22.4375, 1324900 04/11/00, 22.8750, 22.9375, 22.1875, 22.3125, 1832200 04/12/00, 22.4375, 23.6250, 22.4375, 23.3125, 3912300 04/13/00, 23.3125, 23.5625, 22.3750, 22.6875, 2882500 04/14/00, 22.2500, 22.3750, 21.0625, 21.3125, 2030400 04/17/00, 20.8750, 21.9375, 20.2500, 21.0000, 2522800 04/18/00, 21.0000, 21.8750, 20.6250, 21.5000, 2211000 04/19/00, 21.6250, 21.6250, 21.0625, 21.3125, 1446800 04/20/00, 21.4375, 21.5625, 21.2500, 21.3750, 1549300 04/24/00, 21.5000, 22.0000, 21.4375, 21.9375, 1751000 04/25/00, 22.0000, 22.8125, 22.0000, 22.6250, 1856200 04/26/00, 22.6250, 22.8125, 22.1875, 22.2500, 1506900 04/27/00, 21.7500, 22.1250, 21.1875, 21.4375, 1183200 04/28/00, 21.1875, 21.4375, 20.2500, 20.3125, 2149100 05/01/00, 20.1250, 21.3125, 20.1250, 21.0625, 1522900 05/02/00, 20.6250, 21.1875, 20.6250, 21.0625, 2078700 05/03/00, 20.8125, 22.1875, 20.8125, 21.3125, 2499300 05/04/00, 21.2500, 21.3750, 20.9375, 21.3125, 2254200 05/05/00, 21.0625, 21.2500, 20.9375, 21.0000, 902800 05/08/00, 21.1250, 22.5000, 21.0000, 22.4375, 2261500 05/09/00, 22.3125, 22.7500, 22.1875, 22.3125, 2321900 05/10/00, 22.0625, 23.0625, 21.8750, 23.0625, 3602300 05/11/00, 23.0625, 23.7500, 22.7500, 22.7500, 2928500 05/12/00, 23.3125, 24.3125, 23.0000, 24.2500, 2617600 05/15/00, 24.0000, 24.2500, 23.3125, 23.7500, 2324200 05/16/00, 23.6250, 24.0000, 23.0625, 23.6875, 3830000 05/17/00, 23.2500, 24.5625, 23.1250, 24.2500, 1867000 05/18/00, 24.3125, 26.3125, 24.3125, 25.7500, 4487700 05/19/00, 25.7500, 26.1875, 23.3750, 24.5000, 2849000 05/22/00, 24.7500, 25.6250, 24.0000, 25.3750, 3007800 05/23/00, 25.3750, 25.3750, 24.8125, 25.0625, 2050900 05/24/00, 25.3125, 26.0625, 25.1875, 25.6875, 2645200 05/25/00, 25.6875, 25.8750, 24.6875, 25.1250, 2043500 05/26/00, 25.1250, 25.9375, 24.8750, 25.6875, 1522400 05/30/00, 25.6875, 25.6875, 25.0625, 25.6250, 1000000 05/31/00, 25.3750, 26.0000, 25.2500, 26.0000, 1367900 06/01/00, 26.0000, 26.7500, 26.0000, 26.3750, 2917100 06/02/00, 27.0000, 27.3750, 26.7500, 27.2500, 3658600 06/05/00, 27.1250, 27.1250, 25.8125, 25.8750, 1683900 06/06/00, 26.1250, 26.1875, 24.3750, 24.8750, 2418200 06/07/00, 25.3750, 25.8125, 25.1250, 25.5000, 1740300 06/08/00, 25.6250, 25.6250, 24.5000, 24.8125, 1180500 06/09/00, 24.6875, 24.8750, 23.5000, 23.6875, 1882200 06/12/00, 23.6875, 24.1875, 23.6250, 23.7500, 1355100 06/13/00, 23.2500, 23.5000, 23.0000, 23.1875, 2020000 06/14/00, 23.4375, 23.5000, 22.8750, 23.0000, 2813000 06/15/00, 22.7500, 22.8125, 21.3750, 21.6250, 2935300 06/16/00, 20.6250, 20.6875, 19.7500, 19.8125, 5288600 06/19/00, 20.0000, 21.1875, 19.9375, 21.0000, 3474300 06/20/00, 21.0000, 21.3750, 20.8125, 21.0000, 1514200 06/21/00, 20.3750, 20.5000, 20.0000, 20.1250, 1457200 06/22/00, 20.2500, 20.8125, 20.1250, 20.6250, 1551300 06/23/00, 21.6250, 21.6875, 20.7500, 20.7500, 1292500 06/26/00, 20.3750, 21.3125, 20.3750, 20.6250, 1132200 06/27/00, 20.6250, 21.1875, 20.5625, 20.8750, 1262900 06/28/00, 20.6250, 21.5625, 20.5000, 20.6875, 2050500 06/29/00, 20.5625, 20.6875, 20.0000, 20.2500, 1426500 06/30/00, 20.2500, 20.9375, 19.1250, 19.2500, 3212000 07/03/00, 19.4375, 19.8125, 19.2500, 19.6875, 1219700 07/05/00, 20.2500, 20.2500, 19.3750, 19.6250, 1584900 07/06/00, 20.1875, 20.1875, 19.0000, 19.8125, 1899900 07/07/00, 19.9375, 20.5625, 19.8750, 20.3750, 1396900 07/10/00, 20.3750, 20.6875, 20.0000, 20.0625, 1310200 07/11/00, 20.0000, 20.0625, 19.8750, 19.8750, 1502200 07/12/00, 20.0000, 21.0000, 20.0000, 20.3750, 1952300 07/13/00, 20.9375, 20.9375, 19.8125, 19.9375, 1543600 07/14/00, 20.0000, 20.5000, 19.8125, 20.0000, 1647000 07/17/00, 19.8750, 20.0000, 19.4375, 19.5625, 1241200 07/18/00, 19.5000, 19.6875, 19.0000, 19.5625, 1487700 07/19/00, 19.8750, 19.8750, 19.5000, 19.7500, 997700 07/20/00, 19.7500, 19.9375, 19.2500, 19.6875, 1883500 07/21/00, 19.6875, 19.6875, 18.0000, 18.3750, 4878700 07/24/00, 18.5000, 19.2500, 18.4375, 18.8125, 1759400 07/25/00, 18.6875, 19.2500, 18.6875, 19.0625, 1985900 07/26/00, 18.7500, 18.9375, 18.3750, 18.3750, 1825700 07/27/00, 18.6250, 18.8125, 18.4375, 18.7500, 1868400 07/28/00, 18.8750, 19.4375, 18.8125, 19.2500, 2838400 07/31/00, 19.1250, 19.4375, 19.0000, 19.1875, 2237500 08/01/00, 19.2500, 19.3125, 18.6875, 18.7500, 2322900 08/02/00, 18.7500, 18.8125, 18.3125, 18.3750, 1365800 08/03/00, 18.6250, 19.5000, 18.5000, 19.4375, 2658800 08/04/00, 19.7500, 21.3750, 19.6250, 21.3125, 4796100 08/07/00, 21.1250, 21.1875, 20.1250, 20.4375, 2642000 08/08/00, 20.0000, 20.8125, 19.7500, 20.6250, 1998500 08/09/00, 20.7500, 20.8125, 20.0000, 20.5625, 1347700 08/10/00, 20.7500, 21.5000, 20.4375, 21.1250, 1918800 08/11/00, 21.0000, 21.1875, 20.5000, 20.9375, 1517300 08/14/00, 20.6875, 21.1250, 20.4375, 21.1250, 1306400 08/15/00, 21.0000, 21.0625, 20.5000, 20.9375, 1774200 08/16/00, 21.0000, 21.0625, 20.1875, 20.3125, 1590500 08/17/00, 20.1875, 20.5625, 20.1875, 20.4375, 1309600 08/18/00, 20.4375, 20.4375, 20.0625, 20.2500, 1149500 08/21/00, 20.3125, 20.8125, 20.1250, 20.8125, 3869500 08/22/00, 21.2500, 21.3125, 20.2500, 20.6875, 4754100 08/23/00, 20.3125, 21.6250, 20.3125, 21.5000, 4170000 08/24/00, 21.5625, 21.7500, 21.3125, 21.5625, 1798500 08/25/00, 21.6875, 21.6875, 21.2500, 21.3750, 1339900 08/28/00, 21.5000, 21.6875, 21.2500, 21.2500, 1005700 08/29/00, 21.5000, 21.5000, 20.8125, 21.0000, 952300 08/30/00, 21.0000, 21.4375, 20.8750, 21.0625, 965800 08/31/00, 21.6875, 22.0625, 21.6875, 21.7500, 2587000 09/01/00, 22.0000, 22.0625, 21.5000, 21.5625, 1662500 09/05/00, 21.5000, 21.6875, 21.3125, 21.6250, 1821000 09/06/00, 21.7500, 22.5000, 21.7500, 22.5000, 2379600 09/07/00, 22.0000, 22.2500, 22.0000, 22.1875, 1436300 09/08/00, 22.1875, 23.2500, 22.1250, 23.2500, 3207900 09/11/00, 22.6250, 22.9375, 22.2500, 22.3125, 3176800 09/12/00, 22.6875, 22.6875, 22.0000, 22.1250, 1795300 09/13/00, 22.4375, 22.6875, 22.2500, 22.5000, 2146300 09/14/00, 22.6250, 22.6875, 22.3750, 22.4375, 1836900 09/15/00, 22.4375, 22.6250, 22.1875, 22.3125, 2397100 09/18/00, 22.5000, 22.5000, 20.9375, 20.9375, 2393300 09/19/00, 21.0625, 22.0625, 21.0000, 21.5625, 2577400 09/20/00, 21.6250, 21.7500, 20.9375, 21.4375, 1941800 09/21/00, 21.4375, 21.4375, 21.0000, 21.0625, 1746000 09/22/00, 20.8750, 21.1875, 20.7500, 21.1250, 1503800 09/25/00, 21.0625, 21.5625, 21.0000, 21.5000, 1986500 09/26/00, 21.7500, 21.7500, 21.0625, 21.0625, 2810000 09/27/00, 21.1875, 21.4375, 20.8750, 21.1875, 2278300 09/28/00, 21.1250, 22.1250, 20.8750, 22.0625, 3150100 09/29/00, 22.0625, 23.0000, 21.3750, 22.7500, 3342700 10/02/00, 22.5625, 22.8750, 22.1875, 22.8750, 2496700 10/03/00, 23.0000, 23.5000, 22.8125, 23.1875, 2537700 10/04/00, 24.0625, 25.0000, 23.3125, 25.0000, 11916000 10/05/00, 25.0000, 25.0625, 23.3750, 23.7500, 12285200 10/06/00, 24.0000, 24.0000, 22.7500, 23.7500, 4365900 10/09/00, 23.4375, 23.4375, 22.4375, 22.7500, 2078800 10/10/00, 23.0625, 23.5000, 21.0000, 21.5000, 4499600 10/11/00, 21.1875, 21.2500, 19.9375, 21.0000, 3348700 10/12/00, 20.7500, 20.8125, 19.3750, 19.6250, 2256700 10/13/00, 19.5000, 21.7500, 19.5000, 21.6250, 5402300 10/16/00, 21.2500, 22.6250, 21.1875, 22.3750, 3673900 10/17/00, 22.5625, 22.6250, 21.3750, 21.5000, 1996300 10/18/00, 20.3750, 21.8750, 20.1250, 21.2500, 2717000 10/19/00, 21.2500, 22.3125, 21.2500, 21.9375, 2359900 10/20/00, 21.9375, 22.1250, 21.7500, 22.0000, 2384700 10/23/00, 21.8750, 21.9375, 21.1875, 21.7500, 1322800 10/24/00, 21.8750, 22.5000, 21.8750, 22.5000, 2137700 10/25/00, 22.5000, 22.6875, 22.0000, 22.1250, 2157400 10/26/00, 22.1250, 22.3750, 21.3750, 21.6875, 1758700 10/27/00, 21.6250, 22.2500, 21.5000, 22.1875, 1969400 10/30/00, 22.3125, 24.4375, 22.2500, 23.7500, 3869600 10/31/00, 24.2500, 24.3750, 23.6875, 24.1875, 3678500 11/01/00, 24.0000, 24.5000, 23.7500, 24.4375, 2831700 11/02/00, 24.2500, 24.5000, 24.2500, 24.3125, 1923700 11/03/00, 24.3125, 24.4375, 24.1875, 24.3750, 1659500 11/06/00, 24.4375, 24.7500, 24.3125, 24.6875, 1755500 11/07/00, 24.1250, 24.1875, 23.5625, 24.0000, 1705100 11/08/00, 23.8750, 24.0000, 23.3750, 23.8750, 872200 11/09/00, 23.8750, 24.1250, 23.6250, 23.9375, 1856400 11/10/00, 23.8750, 24.0000, 23.4375, 23.6250, 1245500 11/13/00, 23.5000, 23.6875, 23.0000, 23.5625, 1381200 11/14/00, 23.6875, 23.9375, 23.3750, 23.5000, 1100500 11/15/00, 23.2500, 23.2500, 22.3125, 23.0625, 1594300 11/16/00, 23.0000, 23.0000, 22.1250, 22.1250, 1648300 11/17/00, 22.1875, 22.6250, 21.8750, 22.5625, 2108800 11/20/00, 22.1875, 22.4375, 21.2500, 22.3750, 2905900 11/21/00, 22.3125, 23.1875, 22.2500, 22.7500, 1995200 11/22/00, 22.5000, 22.7500, 22.2500, 22.3750, 1226700 11/24/00, 22.3750, 22.4375, 21.8125, 22.0625, 496900 11/27/00, 22.1875, 22.1875, 21.6250, 22.0000, 1115900 11/28/00, 21.9375, 23.4375, 21.6250, 23.1875, 2000300 11/29/00, 22.9375, 24.2500, 22.9375, 24.1250, 5519700 11/30/00, 23.9375, 24.4375, 23.5625, 24.1875, 3980500 12/01/00, 24.1875, 24.9375, 24.0000, 24.3125, 3370200 12/04/00, 24.1250, 24.1875, 23.8750, 24.0000, 4289900 12/05/00, 23.9375, 25.3125, 23.8125, 25.2500, 5677600 12/06/00, 25.2500, 26.6250, 24.3750, 25.0625, 5785800 12/07/00, 24.8125, 26.1250, 24.8125, 26.0625, 2428900 12/08/00, 26.4375, 26.6875, 26.1250, 26.4375, 3232100 12/11/00, 26.1250, 27.2500, 26.1250, 27.0625, 3088000 12/12/00, 26.6875, 26.6875, 26.3125, 26.5625, 1113300 12/13/00, 26.6250, 26.9375, 26.1875, 26.3125, 1695000 12/14/00, 25.8750, 26.5000, 25.5000, 26.3125, 2045800 12/15/00, 25.9375, 26.5000, 25.9375, 26.3750, 3242100 12/18/00, 27.0000, 29.0000, 26.8125, 28.6250, 5245000 12/19/00, 28.3750, 29.4375, 28.0625, 28.0625, 6726200 12/20/00, 27.9375, 29.2500, 27.3125, 29.0000, 4515200 12/21/00, 28.8750, 29.9375, 28.6250, 29.7500, 4794300 12/22/00, 29.9375, 30.0000, 29.1875, 29.5000, 3482900 12/26/00, 29.3750, 29.9375, 29.3750, 29.9375, 1144100 12/27/00, 29.9375, 30.4375, 29.7500, 30.4375, 2354400 12/28/00, 30.4375, 30.5000, 30.0000, 30.0000, 2753800 12/29/00, 29.7500, 30.1250, 29.1250, 29.1875, 1622000 01/02/01, 29.3750, 29.4375, 28.0000, 28.9375, 2289500 01/03/01, 29.1875, 30.8750, 28.6875, 30.8125, 4079200 01/04/01, 30.5000, 32.7500, 30.5000, 31.9375, 7186800 01/05/01, 31.6250, 31.6250, 30.2500, 30.6875, 4819300 01/08/01, 30.8750, 30.8750, 29.5625, 30.1250, 3578300 01/09/01, 30.0000, 30.4375, 29.7500, 30.2500, 2407200 01/10/01, 29.8125, 30.2500, 29.6250, 30.1250, 2431600 01/11/01, 30.3750, 30.7500, 29.6250, 30.0625, 2469200 01/12/01, 29.9375, 30.0000, 28.6250, 29.0000, 1933900 01/16/01, 29.0000, 30.2500, 28.0625, 28.8125, 3513000 01/17/01, 28.8125, 28.9375, 27.8125, 28.1250, 2269600 01/18/01, 28.3750, 28.3750, 27.1250, 27.3125, 2111200 01/19/01, 27.3125, 27.8125, 26.2500, 26.8125, 2324400 01/22/01, 26.8750, 27.7500, 26.6250, 27.6875, 2453800 01/23/01, 27.9375, 28.9375, 27.8750, 28.8125, 3214400 01/24/01, 28.5000, 29.0000, 28.1875, 28.9375, 1939400 01/25/01, 28.8750, 29.2500, 28.5000, 28.9375, 1620000 01/26/01, 28.9375, 29.6250, 28.8125, 29.5625, 2019000 01/29/01, 29.2500, 30.0000, 29.2500, 29.4375, 2530400 01/30/01, 29.1875, 29.8125, 28.6250, 29.5625, 2912700 01/31/01, 29.6250, 29.8125, 28.8750, 29.5625, 2370900 02/01/01, 29.3125, 29.5625, 29.0625, 29.2500, 1300700 02/02/01, 29.2500, 29.7500, 29.0625, 29.6875, 1750200 02/05/01, 29.3750, 30.1875, 29.3750, 30.1875, 2122500 02/06/01, 30.0000, 30.0625, 29.2500, 29.6875, 1390900 02/07/01, 29.7500, 30.1250, 29.5625, 29.8750, 1459700 02/08/01, 29.7500, 30.0000, 29.6250, 29.9375, 1999100 02/09/01, 29.9375, 30.2500, 29.8125, 30.0000, 2126800 02/12/01, 30.0000, 30.7500, 30.0000, 30.4375, 2585800 02/13/01, 30.3125, 30.5000, 30.1875, 30.3750, 1613500 02/14/01, 30.2500, 30.3750, 29.3750, 29.3750, 2023100 02/15/01, 29.5000, 29.6250, 29.0625, 29.4375, 1503200 02/16/01, 29.3125, 29.8750, 29.2500, 29.4375, 1840400 02/20/01, 29.5000, 29.6250, 28.8750, 29.0000, 1423900 02/21/01, 28.8125, 29.3125, 28.3125, 28.3125, 2120900 02/22/01, 28.4375, 28.4375, 27.3750, 28.2500, 2370600 02/23/01, 27.8750, 29.2500, 27.6875, 28.5000, 2857200 02/26/01, 28.6250, 29.8750, 28.1250, 29.5000, 4016100 02/27/01, 23.3125, 23.6875, 23.0000, 23.4375, 3926200 02/28/01, 23.5625, 23.6250, 22.8125, 23.1875, 4068600 03/01/01, 24.0000, 24.0000, 22.1875, 23.2500, 5367700 03/02/01, 23.1875, 23.8750, 23.0000, 23.7500, 4365000 03/05/01, 23.7500, 23.8750, 22.8750, 23.0000, 2855300 03/06/01, 23.0000, 23.3125, 22.3750, 22.5625, 3830900 03/07/01, 22.8750, 23.0000, 22.6250, 22.8750, 3818200 03/08/01, 22.9375, 23.1250, 22.6250, 22.8750, 3842000 03/09/01, 22.7500, 23.3125, 22.0000, 23.0000, 3710600 03/12/01, 22.6250, 22.7500, 21.3750, 21.6250, 4234900 03/13/01, 21.6875, 21.9375, 21.0625, 21.8125, 3526700 03/14/01, 21.6250, 21.6250, 19.7500, 20.6875, 6784100 03/15/01, 21.4375, 21.4375, 20.9375, 21.4375, 4104300 03/16/01, 21.0000, 21.5000, 20.6875, 20.9375, 8129400 03/19/01, 21.0625, 22.1875, 20.8125, 22.0000, 5798300 03/20/01, 21.8125, 22.0625, 21.0000, 21.0000, 3952600 03/21/01, 20.8750, 20.8750, 19.8750, 19.9375, 3821600 03/22/01, 19.6875, 20.0000, 18.5000, 19.2500, 5766100 03/23/01, 19.7500, 20.7500, 19.3750, 20.7500, 4909900 03/26/01, 22.0000, 22.0000, 21.1250, 21.6875, 4770400 03/27/01, 21.9375, 23.5625, 21.6875, 23.3750, 9555000 03/28/01, 23.0625, 23.1250, 22.7500, 23.0625, 5462100 03/29/01, 22.7500, 22.8125, 22.1250, 22.5000, 5328900 03/30/01, 22.5000, 23.1875, 22.5000, 23.1875, 4150100 04/02/01, 23.1875, 23.5000, 22.9375, 23.3750, 4646600 04/03/01, 23.0625, 23.3750, 22.6250, 22.9375, 4100300 04/04/01, 23.1250, 23.1250, 22.3125, 22.7500, 5061600 04/05/01, 23.1250, 23.4375, 22.8125, 23.2500, 6445000 04/06/01, 23.3125, 23.3750, 22.7500, 23.0625, 4383200 04/09/01, 22.8125, 23.1875, 22.6875, 23.1250, 2962800 04/10/01, 23.3125, 23.5000, 23.0000, 23.3125, 5523100 04/11/01, 23.0625, 23.5000, 22.5000, 23.0000, 4753300 04/12/01, 22.8750, 23.5625, 22.8125, 23.5000, 3529500 04/16/01, 23.3750, 23.6250, 22.7500, 23.3750, 2731100 04/17/01, 23.0625, 23.3750, 21.8125, 22.3750, 5920700 04/18/01, 22.5625, 23.3438, 21.5469, 22.5000, 9643900 04/19/01, 22.8438, 22.8438, 21.9219, 22.2031, 5390500 04/20/01, 22.2031, 22.3438, 21.5000, 21.5938, 5231600 04/23/01, 21.7500, 21.8438, 21.1563, 21.2656, 3063800 04/24/01, 21.4063, 21.6563, 21.2031, 21.5000, 2650400 04/25/01, 21.3594, 21.4688, 21.0469, 21.3906, 2337300 04/30/01, 21.4844, 21.7500, 21.0000, 21.1875, 3791500 05/01/01, 21.4063, 21.4063, 20.7031, 20.9375, 5817000 05/02/01, 20.9375, 21.4063, 20.9063, 21.3125, 5027600 05/03/01, 21.2500, 22.0938, 20.8750, 22.0938, 4456600 05/04/01, 21.5781, 22.9219, 21.4063, 22.6875, 6331900 05/07/01, 22.0469, 22.3594, 21.0000, 21.2344, 10204100 05/08/01, 21.2344, 21.3438, 21.0156, 21.2031, 5576800 05/09/01, 21.1563, 21.3438, 20.9063, 21.3438, 4378100 05/10/01, 21.5000, 21.5938, 20.9688, 21.0625, 3819900 05/11/01, 21.0938, 21.4063, 20.8906, 20.9531, 2925200 05/14/01, 21.0469, 21.2500, 20.8438, 21.1563, 2677400 05/15/01, 21.3438, 21.5000, 21.0313, 21.5000, 3183300 05/16/01, 21.4063, 21.9375, 21.2188, 21.9375, 4460200 05/17/01, 21.7500, 22.0469, 21.4531, 21.6563, 4118200 05/18/01, 21.8438, 22.1563, 21.6406, 21.8438, 4024100 05/21/01, 21.7344, 21.9688, 21.5000, 21.9063, 3192500 05/22/01, 21.7969, 22.4844, 21.6875, 22.2344, 5546300 05/23/01, 22.0469, 22.3438, 22.0313, 22.3281, 4486900 05/24/01, 22.3750, 22.7656, 22.2656, 22.6094, 4772300 05/25/01, 22.6094, 22.6563, 22.2031, 22.2344, 3587900 05/29/01, 22.1563, 22.2344, 21.9531, 22.1250, 3595400 05/30/01, 22.1250, 22.2344, 21.9531, 22.0938, 3578300 05/31/01, 22.0938, 22.3438, 22.0000, 22.2969, 3344300 06/01/01, 22.2969, 22.5625, 22.0313, 22.5000, 5172300 06/04/01, 22.4063, 22.7500, 22.2656, 22.7500, 4033000 06/05/01, 22.7031, 22.9531, 22.7031, 22.8438, 3922700 06/06/01, 22.7031, 23.1563, 22.5156, 23.0938, 4952800 06/07/01, 23.0469, 23.0469, 22.7656, 23.0000, 4440100 06/08/01, 23.0000, 23.0000, 22.5938, 22.7344, 2616200 06/11/01, 22.5156, 22.8906, 22.5156, 22.7344, 2939400 06/12/01, 22.6563, 22.7344, 22.3594, 22.6094, 2782700 06/13/01, 22.4063, 22.7188, 22.0469, 22.5000, 3036200 06/14/01, 22.0469, 22.2031, 21.6563, 21.6563, 3396700 06/15/01, 21.0000, 21.7031, 21.0000, 21.5000, 8270300 06/18/01, 21.5000, 22.0625, 21.4063, 21.7969, 2510000 06/19/01, 22.0000, 22.3750, 22.0000, 22.2969, 3720100 06/20/01, 22.4063, 22.8125, 22.2969, 22.5000, 4592500 06/21/01, 22.4063, 23.2500, 22.4063, 23.2500, 5258700 06/22/01, 23.4688, 23.5938, 22.9375, 23.0000, 7532400 06/25/01, 23.1250, 24.5000, 22.7969, 22.7969, 4015200 06/26/01, 22.5938, 23.1875, 22.4531, 22.4531, 5488400 06/27/01, 22.5000, 23.0156, 22.2813, 22.2813, 3807800 06/28/01, 22.7500, 23.0000, 22.5000, 22.7500, 5743300 06/29/01, 22.7500, 23.0000, 22.4688, 22.7969, 5130800 07/02/01, 22.9531, 23.3750, 22.7969, 23.3125, 4507700 07/03/01, 23.4063, 23.4063, 22.9063, 23.1563, 1505300 07/05/01, 23.0938, 23.3750, 22.9063, 23.2969, 2674100 07/06/01, 23.2969, 23.2969, 22.8594, 22.9531, 2997300 07/09/01, 23.0156, 23.5156, 23.0000, 23.5000, 3709300 07/10/01, 23.4531, 23.4844, 22.9531, 22.9844, 3313400 07/11/01, 22.9844, 23.4531, 22.7500, 23.0313, 3423300 07/12/01, 23.2969, 23.4844, 23.1250, 23.4844, 2816200 07/13/01, 23.4844, 23.9844, 23.4219, 23.9063, 4576700 07/16/01, 23.9375, 23.9844, 23.4375, 23.5625, 2416300 07/17/01, 23.8438, 24.0000, 23.4219, 23.9531, 6684600 07/18/01, 23.7500, 24.0938, 23.5000, 23.6563, 5096600 07/19/01, 23.7031, 23.7344, 22.6563, 22.7969, 5571400 07/20/01, 22.3438, 22.9844, 22.3125, 22.4531, 4886700 07/23/01, 22.4844, 22.5469, 22.1563, 22.4375, 3862600 07/24/01, 22.4063, 22.4531, 22.0313, 22.0781, 8023300 07/25/01, 22.4063, 22.4063, 21.9375, 22.2500, 3418900 07/26/01, 22.1719, 23.0469, 22.0938, 22.8125, 4954300 07/27/01, 22.9844, 23.5938, 22.9844, 23.5000, 9090500 07/30/01, 23.5156, 23.7969, 23.5000, 23.6250, 7324000 07/31/01, 23.2969, 24.0000, 22.9844, 23.7344, 8042700 08/01/01, 23.7500, 23.9063, 23.6563, 23.7969, 5799400 08/02/01, 23.9063, 24.0000, 23.5156, 23.7969, 4475800 08/03/01, 23.7031, 23.9531, 23.7031, 23.9375, 3869200 08/06/01, 23.9844, 24.5469, 23.9063, 24.4375, 7435700 08/07/01, 24.5000, 25.2344, 24.2969, 25.0156, 10618200 08/08/01, 24.2969, 25.0625, 24.2969, 25.0000, 7154400 08/09/01, 25.0000, 25.0156, 24.5469, 24.6563, 5424000 08/10/01, 24.7344, 24.7656, 24.4063, 24.6406, 2675100 08/13/01, 24.5938, 24.9063, 24.4531, 24.7344, 3336000 08/14/01, 24.8438, 24.9375, 24.6563, 24.9063, 3229800 08/15/01, 24.8594, 24.9844, 24.5938, 24.7500, 3755100 08/16/01, 24.7031, 25.0781, 24.5938, 25.0156, 4034600 08/17/01, 25.0000, 25.0000, 24.5625, 24.7031, 3818800 08/20/01, 24.7500, 24.9844, 24.7344, 24.9531, 3733600 08/21/01, 24.9063, 25.0000, 24.5469, 24.5938, 4908400 08/22/01, 24.9219, 25.0938, 24.8750, 24.9844, 6049800 08/23/01, 25.0469, 25.0469, 24.7969, 24.8281, 3820700 08/24/01, 24.7031, 25.0156, 24.7031, 24.8438, 6029000 08/27/01, 24.8438, 24.8438, 24.3594, 24.5000, 4216400 08/28/01, 24.5000, 24.7344, 24.2656, 24.2656, 4123000 08/29/01, 24.2031, 24.2656, 24.0156, 24.1563, 3076800 08/30/01, 24.1250, 24.4531, 24.0156, 24.0313, 3668400 08/31/01, 24.1563, 24.3906, 23.9063, 24.2344, 5398700 09/04/01, 24.2500, 24.7031, 24.0156, 24.5313, 4104800 09/05/01, 24.2031, 24.6719, 24.0938, 24.2031, 4491000 09/06/01, 24.1250, 24.6406, 23.7500, 24.2031, 7944700 09/07/01, 24.2031, 24.4844, 23.7500, 23.7969, 8926500 09/10/01, 23.5938, 23.9844, 23.4219, 23.7344, 4991400 09/17/01, 22.2500, 23.8438, 22.1563, 23.4063, 9095400 09/18/01, 22.5938, 23.4063, 22.5469, 23.0156, 6905600 09/19/01, 23.0000, 23.2969, 21.0000, 21.5156, 11739000 09/20/01, 20.7500, 21.2031, 19.4219, 19.6563, 12467200 09/21/01, 18.5000, 20.2500, 18.2500, 19.3750, 9913900 09/24/01, 19.3750, 21.0156, 19.3750, 21.0000, 6687500 09/25/01, 20.9688, 21.3750, 20.4063, 21.3438, 5862200 09/26/01, 21.3125, 21.5469, 20.7813, 21.2500, 4308000 09/27/01, 21.4531, 21.9063, 21.3125, 21.8906, 4087000 09/28/01, 21.8906, 22.2969, 21.5625, 22.1875, 4488000 10/01/01, 22.1719, 22.2188, 21.7969, 22.0156, 3155200 10/02/01, 22.2031, 22.6563, 22.0313, 22.6563, 4998100 10/03/01, 22.7500, 22.7500, 22.1563, 22.7031, 3399900 10/04/01, 22.9531, 22.9531, 21.5469, 21.9531, 3861600 10/05/01, 21.7031, 21.7031, 18.3750, 18.4375, 20438200 10/08/01, 18.4531, 18.4531, 16.8281, 16.8750, 18084100 10/09/01, 17.0000, 17.8906, 17.0000, 17.6563, 11528900 10/10/01, 17.7500, 18.1563, 17.4063, 17.8594, 8805500 10/11/01, 17.7031, 18.0938, 17.5000, 17.5781, 10873000 10/12/01, 17.5000, 17.7500, 16.7344, 16.8125, 8672900 10/15/01, 16.7813, 17.0469, 16.5000, 16.8438, 9797200 10/16/01, 17.5781, 17.5938, 16.9063, 17.4063, 10462400 10/17/01, 18.0000, 18.1875, 17.5000, 17.8906, 12241600 10/18/01, 18.0469, 18.0469, 17.5469, 17.7500, 4191200 10/19/01, 17.7188, 17.7656, 16.8438, 17.2656, 6109400 10/22/01, 17.1563, 17.8438, 17.1094, 17.3750, 5809000 10/23/01, 17.8438, 17.8438, 17.2969, 17.6875, 6948900 10/24/01, 17.7656, 18.2969, 17.5938, 18.2031, 4701200 10/25/01, 18.0938, 18.8750, 18.0156, 18.8750, 6084900 10/26/01, 18.9063, 18.9063, 18.3281, 18.5156, 4267000 10/29/01, 18.5000, 18.5000, 17.7031, 17.7969, 5078600 10/30/01, 17.2031, 17.7969, 17.0313, 17.7500, 4374500 10/31/01, 17.9063, 18.2969, 17.7031, 17.7813, 2975800 11/01/01, 18.2500, 18.2500, 17.6563, 18.0000, 5965900 11/02/01, 18.0000, 18.1094, 17.6250, 18.0000, 3508500 11/05/01, 18.0000, 18.4844, 17.9531, 18.3594, 5916600 11/06/01, 18.3594, 18.7500, 18.0625, 18.6563, 5502700 11/07/01, 18.5469, 18.7500, 18.3125, 18.3281, 4369200 11/08/01, 18.4063, 18.7344, 18.1563, 18.1563, 4993700 11/09/01, 18.2500, 18.3281, 18.0000, 18.0938, 3069400 11/12/01, 18.2031, 18.2031, 17.7500, 17.9688, 2663000 11/13/01, 18.0938, 18.3906, 18.0938, 18.2031, 4387900 11/14/01, 18.1563, 18.5313, 17.9063, 18.2344, 4907200 11/15/01, 18.3438, 18.5469, 18.0313, 18.1250, 3316500 11/16/01, 18.7500, 18.7500, 18.0625, 18.3750, 5207400 11/19/01, 18.5469, 18.6875, 18.2031, 18.6563, 3497600 11/20/01, 18.7813, 18.7813, 18.1875, 18.2031, 4430200 11/21/01, 18.2031, 18.3750, 18.0000, 18.0938, 2220800 11/23/01, 18.2500, 18.6094, 18.1563, 18.5938, 1373200 11/26/01, 18.4063, 18.5938, 18.1875, 18.2344, 2977200 11/27/01, 18.2344, 18.8125, 18.1250, 18.2969, 3809400 11/28/01, 18.4219, 18.6250, 18.3438, 18.4063, 3989600 11/29/01, 18.2969, 18.5313, 18.2031, 18.5000, 4205300 11/30/01, 18.6563, 19.0156, 18.3438, 18.9844, 5094700 12/03/01, 18.8438, 18.8438, 18.4844, 18.7969, 3955500 12/04/01, 18.7344, 19.1250, 18.5469, 19.0313, 3647900 12/05/01, 19.3438, 19.9375, 19.1719, 19.3906, 5666700 12/06/01, 19.2031, 19.9531, 19.1250, 19.9531, 3708700 12/07/01, 19.7500, 20.0625, 19.6563, 20.0625, 3629200 12/10/01, 20.0938, 20.1875, 19.5938, 20.0781, 3986100 12/11/01, 20.0469, 20.0469, 19.5156, 19.5156, 3752800 12/12/01, 19.5156, 19.9063, 19.2500, 19.7031, 3588300 12/13/01, 19.4531, 19.5000, 19.1250, 19.1719, 3793100 12/14/01, 19.2031, 19.2969, 18.9375, 18.9844, 3878300 12/17/01, 18.7344, 19.1250, 18.6094, 19.0000, 5235400 12/18/01, 19.2344, 19.5781, 19.1563, 19.5781, 6762500 12/19/01, 19.6563, 20.4844, 19.4219, 20.2500, 9291400 12/20/01, 20.2969, 20.5000, 20.1094, 20.3750, 5467700 12/21/01, 20.7969, 21.0000, 20.5156, 20.7031, 13955900 12/24/01, 20.5938, 20.7031, 20.5000, 20.5156, 2091300 12/26/01, 20.6563, 20.7969, 20.5000, 20.5156, 3537400 12/27/01, 20.4531, 20.7344, 20.4531, 20.7344, 3901900 12/28/01, 20.6563, 20.9844, 20.6563, 20.9688, 2928500 12/31/01, 20.9688, 21.0000, 20.8125, 20.9375, 2922400 01/02/02, 20.7813, 20.8750, 20.2969, 20.5469, 4558700 01/03/02, 20.7500, 20.8125, 20.4844, 20.6563, 4332300 01/04/02, 20.7031, 21.0781, 20.7031, 21.0469, 4482400 01/07/02, 21.0938, 21.1406, 20.8750, 20.9844, 4852000 01/08/02, 21.0000, 21.0938, 20.6094, 20.9375, 3770700 01/09/02, 20.7813, 21.0938, 20.7031, 20.7344, 3344100 01/10/02, 20.8438, 21.0000, 20.7500, 21.0000, 3733600 01/11/02, 21.0000, 21.0000, 20.3750, 20.3750, 4102600 01/14/02, 20.5469, 20.7344, 20.3281, 20.3438, 4128200 01/15/02, 20.7500, 20.9063, 20.5000, 20.7031, 4383400 01/16/02, 20.2031, 20.5313, 20.1563, 20.1563, 5023600 01/17/02, 20.2500, 20.4844, 20.0938, 20.4219, 3642200 01/18/02, 20.0000, 20.5000, 19.9531, 20.4219, 3478600 01/22/02, 20.4219, 20.4844, 20.2969, 20.4844, 2372700 01/23/02, 20.4063, 21.0313, 20.3125, 20.9219, 3939700 01/24/02, 20.8438, 21.2500, 20.7031, 21.2500, 4997300 01/25/02, 21.3438, 21.4375, 21.0625, 21.4375, 4820000 01/28/02, 21.4375, 21.5469, 21.3125, 21.5000, 4178300 01/29/02, 21.5000, 21.6563, 20.0000, 20.3125, 5307000 01/30/02, 20.3125, 20.8281, 20.0938, 20.3438, 5652700 01/31/02, 20.5000, 20.9844, 20.4844, 20.8125, 4837900 02/01/02, 20.5625, 20.7188, 20.1563, 20.1563, 4420600 02/04/02, 20.2500, 20.2500, 19.5625, 19.8281, 3612800 02/05/02, 19.5938, 19.9844, 19.4844, 19.8281, 4236000 02/06/02, 19.5938, 19.9531, 19.1406, 19.5000, 5245000 02/07/02, 19.8750, 20.0938, 19.4219, 19.5469, 4584400 02/08/02, 19.3438, 19.9375, 19.3438, 19.7031, 3188200 02/11/02, 19.5000, 19.8906, 19.5000, 19.8438, 3882500 02/12/02, 19.7500, 19.9063, 19.6719, 19.7969, 3064600 02/13/02, 19.9531, 20.1406, 19.7969, 20.0000, 2477400 02/14/02, 19.8125, 20.0938, 19.7031, 20.0469, 3084500 02/15/02, 20.0469, 20.2656, 19.7344, 20.0156, 3378000 02/19/02, 19.6875, 19.9375, 19.1250, 19.1563, 4936700 02/20/02, 19.3750, 19.5938, 19.0156, 19.5625, 2827100 02/21/02, 19.9531, 19.9531, 19.2500, 19.2813, 2985900 02/22/02, 19.2031, 19.9375, 19.1250, 19.9375, 4785400 02/25/02, 19.9844, 20.6250, 19.9531, 20.5938, 3700100 02/26/02, 20.3438, 20.5938, 20.1250, 20.5469, 2381600 02/27/02, 20.5469, 20.9844, 20.4531, 20.8438, 3314900 02/28/02, 20.8438, 21.0938, 20.5938, 20.8438, 3815000 03/01/02, 20.8438, 21.1250, 20.6250, 21.1094, 3219200 03/04/02, 21.3438, 21.8750, 21.2656, 21.7500, 4349800 03/05/02, 21.5000, 21.7969, 21.1875, 21.1875, 3334500 03/06/02, 21.3438, 22.0469, 21.2813, 21.9375, 4563600 03/07/02, 21.9375, 22.1875, 21.4063, 21.6406, 3742800 03/08/02, 21.7500, 22.0938, 21.6875, 22.0000, 4765500 03/11/02, 22.0000, 22.3750, 21.7656, 22.2969, 6182500 03/12/02, 22.0469, 22.2500, 21.8750, 22.0469, 4264300 03/13/02, 22.0625, 22.0938, 21.8125, 22.0156, 3370000 03/14/02, 22.0156, 22.0938, 21.8750, 21.8750, 2682100 03/15/02, 22.0000, 22.5000, 21.9688, 22.4844, 10157900 03/18/02, 22.4844, 22.7188, 22.4063, 22.6250, 3501800 03/19/02, 22.7344, 23.0625, 22.5469, 23.0000, 4235300 03/20/02, 22.7500, 22.9063, 22.4063, 22.4844, 3591900 03/21/02, 22.3750, 22.4531, 21.9844, 22.2656, 4631100 03/22/02, 22.4063, 22.8750, 22.2031, 22.5938, 3407000 03/25/02, 22.5000, 22.9531, 22.5000, 22.6250, 5628400 03/26/02, 22.5000, 22.9844, 22.4531, 22.9063, 5210500 03/27/02, 22.7500, 22.9688, 22.6719, 22.6875, 4480100 03/28/02, 22.9375, 22.9375, 22.5625, 22.5625, 2602900 04/01/02, 22.1563, 22.7031, 22.0781, 22.5781, 3177400 04/02/02, 22.3281, 22.9375, 22.2969, 22.8125, 3197000 04/03/02, 22.7969, 22.7969, 22.3438, 22.4063, 3728800 04/04/02, 22.7344, 22.7969, 22.3750, 22.4063, 3718200 04/05/02, 22.4063, 22.6875, 22.3750, 22.3750, 3061200 04/08/02, 22.2656, 22.6875, 22.1563, 22.5625, 3783300 04/09/02, 22.6563, 22.8750, 22.5938, 22.7656, 6014400 04/10/02, 22.9063, 23.1875, 22.8125, 22.9375, 10863600 04/11/02, 22.9375, 22.9844, 22.3906, 22.3906, 5426300 04/12/02, 22.5469, 22.8125, 22.5000, 22.7344, 4434700 04/15/02, 22.9844, 22.9844, 22.3906, 22.4063, 4969500 04/16/02, 22.8438, 23.0781, 22.7969, 22.9844, 6307200 04/17/02, 23.1563, 23.7969, 22.8750, 23.6094, 8424700 04/18/02, 23.3594, 23.8125, 23.2500, 23.5938, 5221900 04/19/02, 23.5469, 23.8594, 23.4219, 23.8125, 6886400 04/22/02, 23.8125, 23.8125, 23.0781, 23.1094, 4922000 04/23/02, 23.0156, 23.6563, 23.0156, 23.2031, 3149400 04/24/02, 23.2969, 23.7031, 23.0938, 23.4844, 3720100 04/25/02, 23.2500, 23.7813, 23.2500, 23.6406, 5167400 04/26/02, 23.7344, 23.7344, 22.8438, 23.2813, 4355600 04/29/02, 23.3438, 23.5938, 23.0469, 23.2344, 3375600 04/30/02, 23.3438, 23.7344, 23.0469, 23.7031, 3790000 05/01/02, 23.7031, 23.9375, 23.3750, 23.7031, 4863500 05/02/02, 23.7813, 24.0000, 23.6563, 23.9844, 4066100 05/03/02, 23.9063, 23.9063, 23.5000, 23.8125, 3612900 05/06/02, 23.6094, 23.9531, 23.3750, 23.4063, 3577400 05/07/02, 23.7031, 23.7500, 23.4063, 23.6094, 3129800 05/08/02, 23.7344, 23.9375, 23.7031, 23.9063, 3765200 05/09/02, 23.7031, 24.0000, 23.5625, 23.9063, 4198600 05/10/02, 23.8438, 23.9531, 23.5156, 23.6719, 3247700 05/13/02, 23.5000, 24.0469, 23.4688, 24.0469, 3761700 05/14/02, 24.0469, 24.4375, 23.8906, 24.3438, 3712400 05/15/02, 24.0156, 24.3438, 23.9063, 24.0156, 3306700 05/16/02, 24.0469, 24.1406, 23.9063, 24.0469, 2795700 05/17/02, 24.0000, 24.1563, 23.8438, 23.9063, 4628100 05/20/02, 24.0938, 24.0938, 23.6563, 23.9063, 3324800 05/21/02, 24.0938, 24.1875, 23.9219, 24.1094, 4479600 05/22/02, 23.9531, 24.1250, 23.8438, 24.0156, 4434500 05/23/02, 24.0938, 24.5000, 24.0469, 24.4531, 5067600 05/24/02, 24.4531, 24.4844, 23.9063, 24.0469, 2774400 05/28/02, 24.2500, 24.2500, 23.3281, 23.5469, 5340000 05/29/02, 23.5000, 23.7031, 23.3438, 23.5156, 2543700 05/30/02, 23.3438, 23.7969, 23.1094, 23.5313, 2455500 05/31/02, 23.3438, 23.9375, 23.3438, 23.6563, 3323900 06/03/02, 23.5156, 23.9375, 23.0000, 23.3750, 2905100 06/04/02, 23.0000, 23.2188, 22.8125, 23.1875, 6238300 06/05/02, 23.2969, 23.5000, 23.0156, 23.2344, 3053000 06/06/02, 23.4063, 23.4063, 22.2500, 22.6563, 3220600 06/07/02, 22.7969, 23.0469, 22.4063, 22.9063, 3589600 06/10/02, 22.7031, 23.1563, 22.5938, 23.0156, 1841300 06/11/02, 23.1406, 23.3438, 22.5938, 22.5938, 3145000 06/12/02, 22.5469, 23.0156, 22.4531, 22.8750, 3529200 06/13/02, 22.5938, 22.7500, 22.3281, 22.3750, 2847300 06/14/02, 22.4219, 22.9375, 22.1094, 22.9375, 4511300 06/17/02, 23.0000, 23.7813, 23.0000, 23.7500, 5440100 06/18/02, 23.8438, 23.8438, 23.5156, 23.7500, 4204600 06/19/02, 23.5938, 23.6875, 23.2500, 23.2656, 3497600 06/20/02, 23.2500, 23.5313, 23.1563, 23.2656, 5177200 06/21/02, 23.0000, 23.2031, 22.6563, 22.7031, 6151700 06/24/02, 22.9063, 23.1250, 22.4688, 22.8750, 4173900 06/25/02, 23.0000, 23.0938, 22.5938, 22.6250, 3407100 06/26/02, 22.2031, 22.5938, 22.0938, 22.4531, 4700000 06/27/02, 22.5625, 23.0000, 22.3750, 22.9844, 3536600 06/28/02, 22.9844, 23.3438, 22.9063, 23.3438, 4687600 07/01/02, 23.1875, 23.2969, 22.7031, 22.7031, 3106100 07/02/02, 22.7969, 23.0000, 22.3750, 22.4531, 5253100 07/03/02, 22.0938, 22.1094, 21.2500, 21.7656, 6737300 07/05/02, 21.9531, 22.4688, 21.7969, 22.4531, 1831300 07/08/02, 22.4531, 22.6875, 22.2969, 22.4844, 3569300 07/09/02, 22.0938, 22.7344, 22.0156, 22.2031, 5187600 07/10/02, 22.2969, 22.4844, 21.5625, 21.6406, 5029300 07/11/02, 21.5156, 21.8750, 21.0156, 21.8438, 6181800 07/12/02, 21.2500, 21.5469, 20.9375, 21.1875, 4076000 07/15/02, 21.0938, 21.5000, 20.2656, 21.2188, 5787100 07/16/02, 20.7500, 21.1250, 20.2031, 20.2500, 6313800 07/17/02, 20.9531, 20.9531, 20.0938, 20.5625, 4941600 07/18/02, 20.6563, 20.7031, 19.3438, 19.4844, 4954300 07/19/02, 18.7500, 19.0938, 18.4219, 18.4844, 7373400 07/22/02, 18.5000, 18.9219, 17.9063, 18.4063, 6930300 07/23/02, 18.9844, 18.9844, 17.7500, 18.4531, 7748500 07/24/02, 17.5938, 18.9063, 17.0938, 18.6406, 9661600 07/25/02, 18.6563, 19.1250, 17.9531, 18.4844, 6676900 07/26/02, 18.5000, 19.7031, 18.2969, 19.6719, 5120300 07/29/02, 20.0469, 20.7813, 19.9063, 20.7500, 5198300 07/30/02, 21.0000, 21.0000, 20.0625, 20.5625, 5675000 07/31/02, 20.8125, 21.3906, 20.3906, 21.3906, 4703000 08/01/02, 21.3906, 21.3906, 20.4531, 20.5156, 5563000 08/02/02, 20.5000, 20.8906, 20.1719, 20.4844, 4138700 08/05/02, 20.3438, 20.5000, 19.5938, 20.0156, 4306100 08/06/02, 20.1563, 21.2031, 20.1563, 20.7656, 4900400 08/07/02, 20.9063, 21.1563, 20.5156, 20.9063, 4724000 08/08/02, 20.7500, 21.8125, 20.7031, 21.6875, 3829000 08/09/02, 21.2969, 21.9375, 21.0625, 21.7813, 3813500 08/12/02, 21.7031, 21.7031, 20.9063, 21.4531, 3581300 08/13/02, 21.4531, 21.9063, 21.2344, 21.2500, 4509100 08/14/02, 21.2500, 21.9844, 20.7500, 21.9063, 4871700 08/15/02, 21.9844, 22.4844, 21.9063, 22.0469, 4976100 08/16/02, 21.9531, 22.2969, 21.8438, 22.0625, 3186200 08/19/02, 22.0000, 22.4844, 21.9063, 22.4375, 2280900 08/20/02, 22.3594, 22.4375, 21.7188, 22.0469, 2483100 08/21/02, 22.0938, 22.2656, 21.5000, 22.0000, 2906100 08/22/02, 22.1250, 22.1875, 21.7500, 22.0313, 2955100 08/23/02, 21.9531, 21.9531, 21.2656, 21.5625, 2060900 08/26/02, 21.4688, 21.8438, 21.0938, 21.7031, 3124900 08/27/02, 21.7969, 21.7969, 21.2500, 21.3906, 3607500 08/28/02, 21.4063, 21.4688, 20.7969, 21.0938, 2895700 08/29/02, 20.8438, 21.6719, 20.7500, 21.3125, 3059600 08/30/02, 21.2969, 21.8438, 21.2813, 21.4844, 2858700 09/03/02, 21.4844, 21.4844, 20.5625, 20.5938, 4020700 09/04/02, 20.7031, 21.1875, 20.4531, 21.0156, 2997200 09/05/02, 20.4531, 20.9844, 20.3438, 20.6875, 3503700 09/06/02, 21.1250, 21.3438, 20.8125, 21.0938, 2193800 09/09/02, 20.7969, 21.4844, 20.6250, 21.2656, 2839400 09/10/02, 21.5000, 21.5000, 20.5625, 20.9375, 3480600 09/11/02, 21.5000, 21.5625, 20.7813, 20.8906, 1669000 09/12/02, 20.8281, 20.8281, 20.1875, 20.3906, 3159500 09/13/02, 20.3125, 20.5156, 19.7500, 20.4531, 2862100 09/16/02, 20.2969, 20.2969, 19.9063, 20.2344, 2977300 09/17/02, 20.7031, 20.7813, 19.8750, 19.9063, 3605300 09/18/02, 19.5938, 20.1563, 19.2500, 19.7813, 3638900 09/19/02, 19.2656, 19.6563, 19.0781, 19.2031, 3613400 09/20/02, 19.2969, 19.4844, 19.0156, 19.2813, 6710300 09/23/02, 19.0938, 19.1094, 18.3438, 18.6875, 5206800 09/24/02, 18.4531, 18.5781, 17.9063, 18.0156, 7535400 09/25/02, 18.3281, 18.5000, 17.9219, 18.2969, 7079800 09/26/02, 18.2344, 18.5313, 17.9531, 18.4844, 5755400 09/27/02, 18.6406, 18.8906, 18.2813, 18.4063, 5156100 09/30/02, 17.8438, 18.9063, 17.5000, 18.5781, 5515800 10/01/02, 18.6094, 19.4688, 18.5938, 19.4688, 7089100