"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 19.2813, 19.2813, 18.5313, 18.6563, 1090400 01/04/00, 18.5000, 18.7500, 18.0000, 18.2813, 1191600 01/05/00, 18.3750, 18.4688, 18.2813, 18.3750, 1544200 01/06/00, 18.2500, 18.4063, 18.1563, 18.2188, 1419000 01/07/00, 18.2188, 18.2500, 17.6875, 17.8125, 2179600 01/10/00, 17.7813, 18.7500, 17.7500, 18.5313, 1988200 01/11/00, 18.3750, 18.7500, 18.1563, 18.4063, 1518600 01/12/00, 18.5000, 18.7500, 18.2188, 18.2188, 3532800 01/13/00, 18.3750, 18.9688, 18.3750, 18.5000, 1985200 01/14/00, 18.5000, 18.5313, 17.9063, 18.0000, 1146000 01/18/00, 17.7500, 17.8750, 17.3125, 17.4688, 2695000 01/19/00, 17.3750, 17.3750, 16.6875, 16.8125, 3498800 01/20/00, 16.7188, 16.7188, 15.8438, 15.9063, 3249200 01/21/00, 15.9063, 16.0938, 15.8438, 15.9375, 2579800 01/24/00, 16.0625, 16.1875, 15.5313, 15.5938, 2006200 01/25/00, 15.5938, 15.6250, 14.8125, 15.1875, 2617200 01/26/00, 15.1875, 15.2813, 15.0000, 15.0313, 1635200 01/27/00, 15.0625, 15.2813, 15.0000, 15.0625, 1951000 01/28/00, 15.1875, 15.1875, 14.3750, 14.4375, 1417200 01/31/00, 14.6250, 14.6875, 14.2500, 14.3125, 1016200 02/01/00, 14.6875, 16.1250, 14.6875, 15.3750, 4441800 02/02/00, 15.0000, 15.2188, 14.0938, 14.4688, 3688400 02/03/00, 14.6563, 14.9375, 14.5625, 14.8438, 1488800 02/04/00, 14.8438, 14.9063, 14.6563, 14.8125, 1567600 02/07/00, 14.7188, 15.0000, 14.5000, 14.7188, 1519800 02/08/00, 14.7188, 14.9688, 14.6875, 14.9375, 1051800 02/09/00, 14.7813, 15.1250, 14.5313, 15.0000, 1936000 02/10/00, 15.0000, 15.3438, 13.4688, 13.7500, 6815400 02/11/00, 13.5625, 14.2188, 13.4375, 13.9688, 2752200 02/14/00, 14.1875, 14.1875, 13.7500, 14.0313, 1847200 02/15/00, 13.9375, 14.2813, 13.5313, 14.1875, 1721600 02/16/00, 14.1250, 14.3125, 13.8438, 13.9688, 718800 02/17/00, 14.1250, 14.9688, 13.8750, 14.7188, 1888400 02/18/00, 14.5000, 14.5000, 13.9688, 14.0000, 1550200 02/22/00, 14.0938, 14.0938, 13.1250, 13.5000, 1721000 02/23/00, 13.5625, 13.7500, 13.4063, 13.4063, 634200 02/24/00, 13.2813, 13.2813, 12.9063, 13.0000, 1536000 02/25/00, 13.0000, 13.0938, 12.8750, 12.9375, 1249800 02/28/00, 12.9688, 12.9688, 12.6250, 12.8438, 907600 02/29/00, 13.0313, 13.5000, 13.0000, 13.3125, 1006200 03/01/00, 13.2813, 14.2188, 13.2813, 14.0938, 1831200 03/02/00, 14.0313, 14.0625, 13.6563, 13.8438, 1024400 03/03/00, 14.0938, 14.0938, 13.0000, 13.0625, 1719400 03/06/00, 13.3125, 13.9688, 13.0625, 13.8438, 1144200 03/07/00, 13.5000, 13.5938, 13.1250, 13.2188, 1330400 03/08/00, 13.2500, 13.4375, 13.0000, 13.2188, 977400 03/09/00, 13.3438, 14.0625, 13.2500, 13.9688, 1252000 03/10/00, 13.9375, 14.1250, 13.7500, 13.8750, 897200 03/13/00, 13.6563, 14.0625, 13.6250, 13.7500, 933200 03/14/00, 13.7813, 13.7813, 13.1563, 13.2500, 1621600 03/15/00, 13.3750, 14.5000, 13.1875, 14.2500, 3449400 03/16/00, 13.8750, 16.5313, 13.7813, 16.4375, 4225800 03/17/00, 16.4375, 16.4375, 15.6250, 15.6250, 2772200 03/20/00, 15.3750, 15.6250, 14.9063, 15.0625, 839400 03/21/00, 15.0625, 15.5313, 15.0625, 15.3438, 1008600 03/22/00, 14.8750, 15.2500, 14.5313, 14.5938, 1126400 03/23/00, 14.4688, 14.6563, 14.0938, 14.5938, 1438000 03/24/00, 14.7500, 15.0625, 14.5313, 14.9063, 1041200 03/27/00, 14.9688, 15.1563, 14.8438, 14.8438, 1997800 03/28/00, 14.8438, 14.8750, 14.3750, 14.7500, 1269400 03/29/00, 14.6563, 14.8125, 14.5000, 14.5000, 1330000 03/30/00, 14.7500, 15.7188, 14.2188, 15.6563, 2485600 03/31/00, 15.5313, 16.0000, 15.0313, 15.5313, 1378800 04/03/00, 15.5938, 15.7188, 14.7500, 15.1563, 1396600 04/04/00, 15.4063, 16.3125, 15.1563, 15.5938, 2434400 04/05/00, 15.4688, 16.3750, 15.4688, 16.1250, 2033800 04/06/00, 16.1250, 16.1250, 15.6250, 15.7813, 2489800 04/07/00, 15.8750, 15.9063, 15.7188, 15.8125, 994200 04/10/00, 15.6875, 16.0938, 15.6563, 15.7813, 916400 04/11/00, 15.8125, 16.3750, 15.7813, 16.2500, 787600 04/12/00, 16.3750, 17.1250, 16.3125, 16.4375, 1524200 04/13/00, 16.6563, 16.6875, 15.8750, 15.8750, 1167000 04/14/00, 15.7500, 15.7500, 14.3750, 15.2500, 2450400 04/17/00, 14.8125, 15.9375, 14.8125, 15.1563, 1508600 04/18/00, 15.0625, 15.3750, 15.0000, 15.1250, 559200 04/19/00, 15.0313, 15.3125, 14.7813, 14.8125, 750600 04/20/00, 14.6875, 16.1875, 14.6875, 16.0313, 1309800 04/24/00, 15.5938, 16.5625, 15.5938, 16.5313, 1740600 04/25/00, 16.4688, 16.6563, 16.0313, 16.6250, 1201800 04/26/00, 16.5625, 17.5625, 16.5000, 17.2188, 2471000 04/27/00, 16.7188, 17.7813, 16.1875, 17.7813, 3863200 04/28/00, 17.7813, 17.7813, 16.5938, 16.9375, 1577600 05/01/00, 16.9688, 17.0938, 16.7813, 16.8438, 1343200 05/02/00, 16.8125, 17.1875, 16.8125, 16.9063, 1371000 05/03/00, 16.7188, 16.9688, 16.0313, 16.5938, 882200 05/04/00, 16.5000, 16.7500, 15.1250, 15.5313, 1747800 05/05/00, 15.7813, 16.3750, 15.5313, 16.1563, 970800 05/08/00, 16.0000, 16.0938, 15.5625, 15.6875, 813400 05/09/00, 15.6875, 15.7813, 15.3438, 15.7813, 1351200 05/10/00, 15.7188, 15.9375, 15.6875, 15.8125, 1034400 05/12/00, 16.1563, 16.2188, 15.5000, 15.6250, 935800 05/15/00, 15.6250, 15.9375, 15.4063, 15.4375, 749600 05/16/00, 15.5000, 16.6875, 15.4688, 16.1875, 1509000 05/17/00, 16.0000, 16.4063, 15.7500, 16.0938, 670400 05/18/00, 16.1250, 16.5000, 16.0625, 16.1875, 893400 05/19/00, 16.3750, 16.3750, 15.3750, 15.4375, 1306200 05/22/00, 15.5000, 15.5313, 15.2500, 15.4375, 1107400 05/23/00, 15.5000, 16.0000, 15.4688, 15.8438, 1256600 05/24/00, 15.8750, 16.4063, 15.8750, 16.3750, 1420000 05/25/00, 16.2500, 16.6250, 15.5938, 15.6250, 1751400 05/26/00, 15.5625, 15.9688, 15.2500, 15.3438, 1544200 05/30/00, 15.2500, 15.3125, 14.5313, 14.9375, 2219800 05/31/00, 15.0000, 15.0000, 14.6250, 14.6563, 2587400 06/01/00, 14.6250, 15.0000, 14.6250, 14.9375, 730800 06/02/00, 14.9063, 15.3438, 14.9063, 15.1875, 1028200 06/05/00, 15.0625, 15.0938, 14.8125, 14.9375, 1170800 06/06/00, 14.8750, 15.0000, 14.8125, 14.8125, 1119200 06/07/00, 14.8125, 14.8750, 14.5625, 14.6250, 1114600 06/08/00, 14.6563, 15.0000, 14.4375, 14.9063, 1282600 06/09/00, 14.9063, 15.1250, 14.6250, 14.6875, 1858600 06/12/00, 14.6875, 14.7188, 14.3438, 14.3438, 987200 06/13/00, 14.3125, 14.3438, 14.0625, 14.0938, 1177200 06/14/00, 14.1250, 14.1875, 14.0000, 14.0625, 1553400 06/15/00, 14.0000, 14.5625, 14.0000, 14.2500, 1919600 06/16/00, 14.1250, 14.3438, 14.0000, 14.0625, 1919600 06/19/00, 14.0313, 14.3125, 14.0313, 14.0938, 1397000 06/20/00, 14.1250, 14.2188, 13.5000, 13.5000, 6936200 06/21/00, 13.5000, 13.7813, 13.5000, 13.6563, 1161200 06/22/00, 13.5313, 13.6875, 13.5313, 13.5625, 1274400 06/23/00, 13.5938, 13.6250, 13.5000, 13.5313, 1168000 06/26/00, 13.5313, 13.7500, 13.5313, 13.7188, 917200 06/27/00, 13.8438, 13.9688, 13.6875, 13.6875, 800600 06/28/00, 13.6875, 13.9063, 13.6250, 13.6563, 455200 06/29/00, 13.6563, 13.8125, 13.3125, 13.4375, 1082600 06/30/00, 13.6250, 14.4688, 13.5938, 14.1250, 1438800 07/03/00, 14.1563, 14.4063, 13.8125, 14.3125, 399000 07/05/00, 14.0000, 14.5625, 14.0000, 14.5313, 1415600 07/06/00, 14.5625, 15.3125, 14.5000, 14.8750, 1702000 07/07/00, 14.9688, 16.2188, 14.8750, 16.0000, 2094000 07/10/00, 15.8125, 15.8438, 15.4375, 15.7188, 1106400 07/11/00, 15.5625, 16.0000, 15.5625, 15.6875, 911200 07/12/00, 15.7500, 15.7500, 15.1250, 15.1875, 1166600 07/13/00, 15.1875, 15.1875, 14.4375, 14.4375, 1733600 07/14/00, 14.4375, 14.8125, 13.9375, 14.5938, 1774400 07/17/00, 14.1875, 14.5000, 14.1875, 14.4063, 1835000 07/18/00, 14.3750, 14.4688, 13.7500, 13.7500, 2049000 07/19/00, 13.5000, 14.1875, 13.0625, 14.0313, 2596600 07/20/00, 14.1250, 14.6250, 13.8125, 13.9063, 1869400 07/21/00, 13.9375, 13.9375, 13.4688, 13.4688, 1826600 07/24/00, 13.4063, 13.5313, 13.2500, 13.2500, 1739200 07/25/00, 13.2500, 13.3125, 13.0000, 13.0313, 1159400 07/26/00, 13.0313, 13.0625, 12.6563, 12.6875, 2963200 07/27/00, 12.5625, 12.6875, 11.9688, 12.0000, 4969800 07/28/00, 12.0000, 12.0000, 11.7813, 11.8750, 2623000 07/31/00, 11.9375, 12.5000, 11.9063, 12.1250, 2098600 08/01/00, 12.1250, 13.0313, 12.1250, 12.9063, 1414800 08/02/00, 12.8125, 13.7500, 12.8125, 13.7188, 1849600 08/03/00, 13.5000, 13.7500, 13.4375, 13.7188, 1071000 08/04/00, 13.7500, 14.1563, 13.7500, 13.8750, 2486200 08/07/00, 13.7813, 13.8750, 13.7500, 13.8438, 857000 08/08/00, 13.8438, 14.3750, 13.8125, 14.2500, 1606400 08/09/00, 14.4688, 14.4688, 13.9063, 14.0000, 1375200 08/10/00, 14.0000, 14.5938, 14.0000, 14.5000, 1310600 08/11/00, 14.5000, 15.0000, 14.5000, 15.0000, 1615400 08/14/00, 15.0000, 15.0938, 14.7188, 14.9063, 1078600 08/15/00, 14.8750, 15.0313, 14.8125, 14.9375, 1229400 08/16/00, 14.8750, 14.9063, 14.5000, 14.5000, 1936400 08/17/00, 14.6250, 14.6250, 14.4688, 14.5000, 774000 08/18/00, 15.1250, 15.6875, 15.0313, 15.4375, 2855200 08/21/00, 15.6563, 16.2500, 15.6563, 16.1875, 2538000 08/22/00, 16.0000, 16.1250, 15.5000, 15.6250, 1364200 08/23/00, 15.5938, 15.5938, 15.2188, 15.3125, 898800 08/24/00, 15.4375, 15.4375, 15.0938, 15.1250, 1569600 08/25/00, 15.1563, 15.2188, 14.8125, 15.0313, 1319600 08/28/00, 15.0625, 15.1563, 14.6875, 14.8438, 1075000 08/29/00, 14.7813, 14.9375, 14.7188, 14.8750, 1055000 08/30/00, 14.7500, 14.7813, 14.5313, 14.7188, 1152400 08/31/00, 14.7188, 14.7188, 14.5313, 14.5625, 1628200 09/01/00, 14.5625, 14.9688, 14.5625, 14.9375, 1312800 09/05/00, 14.9375, 15.0313, 14.8125, 14.9688, 1535600 09/06/00, 14.8750, 15.0938, 14.8750, 15.0313, 1491600 09/07/00, 15.0313, 16.0000, 15.0313, 16.0000, 2522800 09/08/00, 16.0000, 16.0000, 15.3438, 15.5938, 1286800 09/11/00, 15.5313, 15.7813, 15.4688, 15.5313, 2156600 09/12/00, 15.5313, 15.5625, 15.0313, 15.3125, 1459000 09/13/00, 15.3438, 15.4375, 15.2188, 15.3438, 699600 09/14/00, 15.0938, 15.1563, 14.8750, 15.1563, 1860200 09/15/00, 15.2500, 15.6563, 15.2500, 15.4375, 2551400 09/18/00, 15.3750, 15.4063, 15.0938, 15.1250, 802000 09/19/00, 14.8750, 15.0938, 14.5313, 14.5625, 1453800 09/20/00, 14.2813, 14.6250, 14.2813, 14.5938, 879000 09/21/00, 14.5000, 14.9063, 14.3750, 14.8125, 996400 09/22/00, 14.7813, 15.1250, 14.3438, 14.5625, 810800 09/25/00, 14.4375, 15.0000, 14.4375, 14.8438, 780400 09/26/00, 14.8750, 15.0000, 14.7500, 14.8438, 898600 09/27/00, 14.6250, 14.7188, 14.4063, 14.5938, 703000 09/28/00, 14.5938, 14.9063, 14.5938, 14.8438, 1243600 09/29/00, 14.8125, 15.5313, 14.8125, 15.3125, 1293600 10/02/00, 15.3438, 15.4688, 15.2500, 15.4063, 1292000 10/03/00, 15.3750, 15.5625, 14.6250, 14.7813, 1114800 10/04/00, 14.7813, 15.4063, 14.7500, 15.0000, 799600 10/05/00, 15.0625, 15.5625, 15.0000, 15.5625, 1899400 10/06/00, 15.5313, 15.8438, 14.7813, 14.9688, 1253200 10/09/00, 14.9688, 15.3438, 14.9375, 15.2500, 583200 10/10/00, 15.3438, 15.3438, 14.9375, 15.0625, 641400 10/11/00, 15.0625, 15.2500, 14.8438, 14.9063, 817200 10/12/00, 14.9688, 14.9688, 13.3438, 13.3438, 2929400 10/13/00, 13.3750, 14.2813, 13.3125, 13.7813, 1909000 10/16/00, 13.8125, 14.2500, 13.6875, 13.9688, 1066400 10/17/00, 13.9688, 14.0313, 13.3438, 13.7500, 1358000 10/18/00, 13.6250, 14.1563, 13.5000, 14.1563, 816200 10/19/00, 14.0313, 14.2188, 13.8750, 14.0000, 724000 10/20/00, 14.0000, 14.0625, 13.7813, 13.8438, 526400 10/23/00, 13.7500, 13.8438, 13.5938, 13.6563, 1258200 10/24/00, 13.7500, 13.9375, 13.4063, 13.5313, 1001000 10/25/00, 13.5625, 13.8125, 13.3750, 13.4063, 711400 10/26/00, 13.2813, 13.4375, 12.9375, 13.2813, 1851400 10/27/00, 13.3125, 13.4688, 13.1875, 13.2500, 1781600 10/30/00, 13.2500, 14.5313, 13.1875, 14.4375, 3118800 10/31/00, 14.7500, 15.2813, 14.7188, 15.0000, 2217000 11/01/00, 14.8750, 15.1563, 14.8750, 15.1563, 1422600 11/02/00, 15.0938, 15.2188, 14.6563, 15.0313, 1422600 11/03/00, 15.0000, 15.1250, 14.9688, 15.0000, 1639200 11/06/00, 15.0625, 15.3125, 15.0313, 15.2813, 926000 11/07/00, 15.4063, 15.4375, 15.0313, 15.2500, 1108000 11/08/00, 15.2188, 15.2500, 14.9375, 15.1250, 759000 11/09/00, 15.1875, 15.2500, 14.6875, 15.1875, 1016400 11/10/00, 14.8750, 15.5938, 14.8750, 14.9688, 1076000 11/13/00, 15.0000, 15.2500, 14.7813, 15.0938, 1166000 11/14/00, 15.1250, 15.5000, 15.0938, 15.3750, 1036000 11/15/00, 15.5625, 16.6563, 15.5625, 16.5313, 4063200 11/16/00, 16.5000, 17.3438, 16.2813, 16.9063, 2263000 11/17/00, 17.0625, 17.5000, 16.9375, 17.5000, 1927200 11/20/00, 17.3750, 17.9375, 17.1250, 17.7813, 1757600 11/21/00, 17.9063, 17.9063, 17.5313, 17.7500, 1330200 11/22/00, 17.5000, 18.0000, 17.3438, 17.8125, 1194800 11/24/00, 17.7500, 17.9375, 17.6563, 17.7813, 476400 11/27/00, 17.8750, 17.9375, 17.5938, 17.7813, 1980600 11/28/00, 17.8750, 18.5000, 17.5938, 18.3438, 1473200 11/29/00, 18.2813, 18.7813, 18.2813, 18.6875, 1047400 11/30/00, 18.5625, 18.6250, 17.7188, 18.0000, 3866000 12/01/00, 17.8750, 17.8750, 17.0938, 17.1250, 1864000 12/04/00, 17.0938, 17.3438, 16.8438, 17.3125, 1695200 12/05/00, 17.2188, 17.2500, 16.7500, 17.0938, 1816200 12/06/00, 17.0938, 17.1250, 16.8750, 17.0000, 2293400 12/07/00, 17.0000, 17.4688, 16.9688, 17.3438, 930000 12/08/00, 17.3125, 17.4375, 17.1250, 17.3438, 1043200 12/11/00, 17.6250, 17.7813, 17.5000, 17.5313, 1840000 12/12/00, 17.7813, 17.9063, 17.7813, 17.8438, 1000000 12/13/00, 17.7500, 17.7500, 17.2813, 17.2813, 1696000 12/14/00, 17.3125, 17.3125, 16.5625, 16.8438, 2441000 12/15/00, 16.8438, 16.8750, 16.5000, 16.7188, 1842800 12/18/00, 16.7500, 17.7500, 16.6875, 17.5313, 1323400 12/19/00, 17.5313, 18.0313, 17.5313, 17.6875, 1496800 12/20/00, 17.8125, 17.8125, 16.9375, 16.9688, 4055400 12/21/00, 16.8750, 16.8750, 16.0000, 16.0938, 3269400 12/22/00, 16.1250, 16.1250, 15.7188, 15.9688, 1607200 12/26/00, 16.0000, 16.0625, 15.8438, 15.8438, 902000 12/27/00, 15.8125, 16.2188, 15.8125, 16.1563, 1084200 12/28/00, 16.1250, 16.8750, 16.0313, 16.7188, 1262600 12/29/00, 16.7188, 16.9688, 16.5000, 16.5000, 1030200 01/02/01, 16.5313, 16.5313, 15.9375, 15.9688, 1480800 01/03/01, 16.0000, 17.0000, 16.0000, 16.8750, 1921200 01/04/01, 16.8438, 17.4375, 16.8438, 16.9063, 2305600 01/05/01, 16.9375, 16.9375, 16.2188, 16.3750, 2515400 01/08/01, 16.0000, 16.5938, 16.0000, 16.2813, 1516600 01/09/01, 16.0938, 16.3438, 16.0625, 16.1875, 1201800 01/10/01, 16.0625, 16.5625, 15.9063, 16.3438, 1822400 01/11/01, 16.0625, 16.2188, 15.9375, 15.9688, 1654200 01/12/01, 15.9375, 16.4375, 15.7813, 16.3438, 2050000 01/16/01, 16.2813, 17.0313, 16.0938, 16.9063, 2508200 01/17/01, 16.7813, 18.0000, 16.7500, 17.5625, 2715400 01/18/01, 17.6875, 18.0000, 17.4375, 17.5625, 4495000 01/19/01, 17.4063, 17.4375, 16.8438, 17.0000, 1588200 01/22/01, 16.9063, 17.0625, 16.8438, 17.0625, 691800 01/23/01, 17.0000, 17.4375, 17.0000, 17.3750, 1229600 01/24/01, 17.2188, 17.3125, 16.8125, 16.8750, 1576800 01/25/01, 16.6250, 16.9688, 16.5938, 16.7813, 1296200 01/26/01, 16.8125, 17.4375, 16.7813, 17.2813, 1200600 01/29/01, 17.2500, 17.6875, 17.1875, 17.5313, 1448800 01/30/01, 17.5000, 18.0313, 17.5000, 17.9688, 2028400 01/31/01, 17.9375, 18.1563, 17.9063, 18.0000, 1864800 02/01/01, 18.0000, 18.1250, 17.3750, 17.9688, 2669000 02/02/01, 17.8750, 17.8750, 17.5000, 17.6250, 1709000 02/05/01, 17.5000, 17.5313, 17.2500, 17.3438, 1145200 02/06/01, 17.4063, 18.0938, 17.3125, 17.9375, 2146800 02/07/01, 17.9688, 18.0625, 17.7500, 17.9688, 1850200 02/08/01, 17.8438, 17.9375, 17.5625, 17.8750, 1240200 02/09/01, 17.5625, 17.8438, 17.4688, 17.5000, 1322400 02/12/01, 17.5000, 17.6250, 17.4375, 17.5313, 1339400 02/13/01, 17.5000, 18.2500, 17.3438, 18.0000, 2236800 02/14/01, 17.9375, 17.9375, 17.3438, 17.4688, 1675600 02/15/01, 17.2188, 18.0625, 17.2188, 17.6563, 2942800 02/16/01, 17.6563, 18.8125, 17.5938, 18.5000, 3209800 02/20/01, 18.5000, 19.2500, 18.4688, 19.1563, 2112200 02/21/01, 19.0938, 19.0938, 18.3750, 18.5313, 2874800 02/22/01, 18.5000, 18.7500, 18.2813, 18.5625, 1081400 02/23/01, 18.4375, 18.5625, 18.2813, 18.4375, 1133200 02/26/01, 18.4375, 18.6875, 18.3750, 18.6250, 1193200 02/27/01, 18.7188, 19.2188, 18.7188, 19.0938, 1254000 02/28/01, 19.0938, 19.3438, 19.0625, 19.2500, 1614200 03/01/01, 19.0000, 19.7500, 19.0000, 19.5000, 2591800 03/02/01, 19.5000, 19.5313, 19.1563, 19.2500, 1436200 03/05/01, 19.3750, 19.4063, 18.8438, 19.1250, 1723800 03/06/01, 18.9688, 19.0000, 18.7188, 18.8125, 1881600 03/07/01, 18.7500, 19.0625, 18.5625, 19.0313, 1063800 03/08/01, 18.9688, 20.0625, 18.9688, 19.8750, 2487000 03/09/01, 19.8125, 20.0938, 19.4375, 19.9688, 2190200 03/12/01, 19.9375, 19.9375, 19.4063, 19.4063, 1415600 03/13/01, 19.2813, 19.2813, 18.3125, 18.8438, 1981800 03/14/01, 18.5000, 18.5000, 18.1875, 18.3438, 1234000 03/15/01, 18.3438, 18.3438, 18.0313, 18.1250, 1391200 03/16/01, 17.6875, 18.0625, 17.6875, 17.9688, 2542800 03/19/01, 17.9688, 18.6250, 17.9688, 18.5000, 1847600 03/20/01, 18.5625, 18.6563, 18.4063, 18.4688, 1897200 03/21/01, 18.5000, 18.8125, 18.4375, 18.5625, 1804600 03/22/01, 18.5000, 18.5313, 17.9375, 18.0000, 2467800 03/23/01, 17.9375, 17.9375, 17.6875, 17.6875, 1639400 03/26/01, 17.9063, 17.9375, 17.6875, 17.7188, 1722800 03/27/01, 17.7188, 17.7188, 17.5000, 17.5625, 2102800 03/28/01, 17.6875, 18.2188, 17.6406, 18.1563, 1844600 03/29/01, 18.1563, 19.1563, 18.1563, 18.7813, 1769800 03/30/01, 18.6563, 19.1250, 18.4063, 19.0938, 1605200 04/02/01, 19.0000, 19.3750, 18.9375, 19.1250, 873200 04/03/01, 19.1250, 19.1250, 18.3750, 18.5938, 1198200 04/04/01, 18.5313, 18.9063, 18.4063, 18.9063, 1119400 04/05/01, 18.9063, 19.0938, 18.8125, 19.0313, 875800 04/06/01, 19.0000, 19.0000, 18.2500, 18.5625, 1211200 04/09/01, 18.8438, 19.2188, 18.8125, 18.9375, 1306600 04/10/01, 18.8125, 19.0625, 18.3750, 18.8750, 1136800 04/11/01, 18.6250, 18.8438, 18.5000, 18.5938, 1684200 04/12/01, 18.5625, 18.7500, 18.4063, 18.7188, 889800 04/16/01, 18.7188, 19.1563, 18.6875, 19.0000, 934400 04/17/01, 19.0000, 19.1563, 18.9063, 18.9688, 801400 04/18/01, 19.1094, 19.5938, 19.0000, 19.5313, 1002600 04/19/01, 19.8750, 20.0000, 19.5469, 20.0000, 1798000 04/20/01, 19.9531, 20.4063, 19.7969, 20.0000, 2223200 04/23/01, 20.2500, 20.6563, 20.1563, 20.5000, 1716800 04/24/01, 20.7969, 21.1094, 20.7500, 20.9063, 2063600 04/25/01, 20.9844, 21.5000, 20.8750, 21.4375, 2190200 04/30/01, 21.7813, 22.4844, 21.7500, 22.4063, 1728200 05/01/01, 22.2500, 22.6563, 21.8281, 22.3750, 3584800 05/02/01, 21.8750, 21.8906, 20.4063, 21.1250, 5697600 05/03/01, 20.7969, 20.7969, 20.1719, 20.5313, 2401000 05/04/01, 20.4531, 21.0156, 20.2969, 20.9844, 1284800 05/07/01, 20.9063, 21.0000, 20.6094, 20.8438, 856800 05/08/01, 20.7344, 20.8906, 20.6406, 20.7344, 1224400 05/09/01, 20.5313, 20.7969, 20.5313, 20.6406, 707400 05/10/01, 21.0000, 21.0000, 20.6406, 20.7188, 1649000 05/11/01, 20.8438, 21.0625, 20.7031, 21.0469, 885200 05/14/01, 21.2500, 21.3750, 20.9063, 21.1094, 983200 05/15/01, 21.1094, 21.2969, 21.1094, 21.2344, 937600 05/16/01, 21.0000, 21.2031, 20.8594, 21.0625, 1239800 05/17/01, 21.0000, 21.1719, 20.6250, 21.0000, 1408000 05/18/01, 20.9063, 21.4844, 20.8906, 21.4844, 1153600 05/21/01, 21.4844, 21.5000, 21.2656, 21.4375, 820400 05/22/01, 21.5000, 21.8438, 21.4844, 21.7344, 1082000 05/23/01, 21.7344, 21.7344, 21.5313, 21.6563, 953200 05/24/01, 21.7500, 22.4063, 21.7188, 22.3281, 1836000 05/25/01, 22.4063, 22.7031, 22.4063, 22.5000, 1948400 05/29/01, 22.2500, 22.7813, 22.1563, 22.7813, 1637400 05/30/01, 23.0000, 23.2969, 22.9375, 23.1563, 2008200 05/31/01, 22.7813, 23.1719, 22.4063, 22.8594, 3008600 06/01/01, 22.8594, 23.2969, 22.8281, 23.1563, 1444200 06/04/01, 23.1094, 23.1406, 22.9063, 23.0313, 871000 06/05/01, 22.9531, 23.0938, 22.5625, 22.7969, 1349600 06/06/01, 22.8125, 23.0156, 22.1563, 22.2344, 1583000 06/07/01, 22.1563, 22.7969, 22.1563, 22.6406, 1559600 06/08/01, 22.9531, 23.0469, 22.5000, 22.8906, 1143600 06/11/01, 23.1094, 23.4531, 23.1094, 23.1406, 1578200 06/12/01, 22.7344, 23.8750, 22.7344, 23.8281, 1296800 06/13/01, 23.8281, 24.3750, 23.7500, 23.9063, 1418400 06/14/01, 23.8281, 23.8281, 23.3125, 23.4688, 869800 06/15/01, 23.4063, 23.5469, 23.0469, 23.4531, 1333600 06/18/01, 23.3281, 23.3281, 22.9375, 23.1250, 1200400 06/19/01, 22.9063, 23.4688, 22.8906, 22.9844, 898800 06/20/01, 22.9531, 23.1406, 22.7656, 23.1250, 2001000 06/21/01, 22.7813, 23.2031, 22.7656, 23.0313, 2189000 06/22/01, 22.9219, 23.0000, 22.3594, 22.5469, 1592200 06/25/01, 22.4219, 22.6719, 22.1719, 22.1719, 1431600 06/26/01, 21.8281, 22.0469, 21.7031, 21.8438, 2478800 06/27/01, 21.8438, 21.8750, 21.5781, 21.7031, 1443200 06/28/01, 21.3594, 22.3594, 21.2969, 21.9531, 1483800 06/29/01, 22.0781, 22.0781, 21.8594, 21.9531, 1623000 07/02/01, 21.9531, 22.0469, 21.8594, 21.9375, 694400 07/03/01, 21.8125, 21.9531, 21.7031, 21.8906, 337800 07/05/01, 21.7656, 22.0938, 21.7656, 22.0000, 608800 07/06/01, 21.8594, 21.8594, 21.2656, 21.4531, 988800 07/09/01, 21.4531, 21.8594, 21.4531, 21.8281, 514400 07/10/01, 21.5469, 21.9531, 21.4531, 21.5000, 1038400 07/11/01, 21.4844, 21.7500, 21.2969, 21.3906, 653200 07/12/01, 21.3125, 21.4844, 21.0625, 21.2500, 2155600 07/13/01, 21.2813, 21.9219, 21.2188, 21.8906, 1280200 07/16/01, 21.9531, 22.8594, 21.5625, 22.6250, 1373200 07/17/01, 22.5000, 22.6250, 21.7031, 22.2188, 1328800 07/18/01, 22.2188, 22.2656, 21.8594, 21.9688, 730600 07/19/01, 21.9844, 22.3125, 21.9219, 22.0000, 718400 07/20/01, 22.0000, 22.7031, 22.0000, 22.5000, 1717200 07/23/01, 22.5469, 22.9844, 22.5313, 22.6250, 1101400 07/24/01, 22.5000, 22.7031, 22.4531, 22.5313, 612600 07/25/01, 22.3750, 22.6250, 22.1094, 22.5781, 1523400 07/26/01, 22.5000, 22.5000, 22.0469, 22.3594, 926800 07/27/01, 21.3281, 21.9375, 20.6719, 21.7500, 5254200 07/30/01, 21.7656, 22.8281, 21.5000, 22.7188, 1966600 07/31/01, 22.5938, 22.8750, 22.0781, 22.8750, 1405400 08/01/01, 22.5313, 23.0000, 22.2500, 22.8750, 2051400 08/02/01, 22.6719, 22.9219, 22.5000, 22.7344, 875000 08/03/01, 22.7188, 22.7500, 22.2031, 22.5469, 921200 08/06/01, 22.4219, 22.4688, 21.9219, 22.2031, 834000 08/07/01, 22.0781, 22.0938, 21.5469, 21.7031, 1572200 08/08/01, 21.6719, 22.1250, 21.5938, 21.7500, 1085800 08/09/01, 21.7344, 22.0156, 21.6094, 21.9219, 759200 08/10/01, 21.9219, 22.0469, 21.5781, 21.7969, 571000 08/13/01, 21.9844, 21.9844, 21.4375, 21.7031, 733400 08/14/01, 21.6563, 21.7969, 21.5469, 21.7969, 646000 08/15/01, 21.7813, 21.9219, 21.5313, 21.7500, 687400 08/16/01, 21.4844, 22.0000, 21.4844, 21.9219, 970000 08/17/01, 21.8594, 22.3281, 21.5313, 22.0313, 738000 08/20/01, 22.0313, 22.2969, 21.9688, 22.2500, 407200 08/21/01, 22.2500, 22.3281, 22.1094, 22.1406, 893400 08/22/01, 22.2500, 22.3594, 22.0625, 22.1563, 1006000 08/23/01, 22.1406, 22.4219, 22.1250, 22.2344, 1017400 08/24/01, 22.2500, 22.3281, 22.0625, 22.2188, 847200 08/27/01, 22.2344, 22.2344, 22.0000, 22.0469, 874800 08/28/01, 22.0781, 22.1406, 21.9219, 21.9688, 847800 08/29/01, 22.0000, 22.0938, 22.0000, 22.0156, 1191400 08/30/01, 22.0156, 22.2344, 21.9844, 22.1094, 1784000 08/31/01, 22.0938, 22.1719, 21.1250, 21.3125, 3011600 09/04/01, 21.2813, 21.7344, 20.9531, 21.0313, 2416800 09/05/01, 21.1094, 21.1250, 20.7656, 20.9844, 1836600 09/06/01, 20.9063, 21.0000, 20.2656, 20.3906, 968000 09/07/01, 20.1094, 20.4844, 20.0938, 20.3594, 1834000 09/10/01, 20.2500, 20.7969, 20.2500, 20.4375, 1367000 09/17/01, 20.4375, 20.4375, 18.9063, 19.6563, 2105200 09/18/01, 19.6563, 20.2969, 19.4219, 19.8281, 1402800 09/19/01, 19.8281, 20.3750, 19.1250, 19.4531, 1226800 09/20/01, 19.3750, 20.2969, 18.9219, 19.7188, 1840000 09/21/01, 19.1250, 19.8594, 18.7813, 19.2813, 2146800 09/24/01, 19.4219, 19.6719, 19.3281, 19.5781, 1773400 09/25/01, 19.7031, 19.9844, 19.4219, 19.6250, 1005800 09/26/01, 19.7500, 19.8906, 19.5625, 19.5781, 423000 09/27/01, 19.5000, 19.7500, 19.4063, 19.6094, 655000 09/28/01, 19.5313, 19.8125, 19.4375, 19.6094, 1297800 10/01/01, 19.2500, 19.3125, 18.9219, 19.0625, 2574800 10/02/01, 19.0625, 19.5938, 18.7969, 19.4844, 2061200 10/03/01, 19.4844, 21.1094, 19.2031, 20.7969, 2558800 10/04/01, 20.7813, 21.5000, 20.6250, 21.0313, 1479800 10/05/01, 21.1406, 21.4063, 20.7969, 21.1406, 815400 10/08/01, 21.0313, 21.2500, 20.5469, 20.8750, 784800 10/09/01, 20.8750, 20.9844, 20.7500, 20.9063, 553400 10/10/01, 20.9219, 21.3125, 20.8906, 21.1406, 949400 10/11/01, 21.6250, 22.4531, 21.6250, 22.1875, 2912200 10/12/01, 22.3125, 22.5156, 21.6406, 22.3281, 1599600 10/15/01, 22.4219, 22.5000, 22.0313, 22.5000, 1773600 10/16/01, 22.9219, 23.7500, 22.8594, 23.2500, 2615400 10/17/01, 23.3750, 24.0156, 23.3750, 23.7969, 2815200 10/18/01, 23.7969, 24.2813, 23.6094, 24.2656, 1944600 10/19/01, 24.0000, 25.1094, 23.9063, 25.0000, 3604200 10/22/01, 24.7813, 25.0000, 24.6563, 24.8594, 3609800 10/23/01, 24.8594, 24.8594, 23.5000, 23.5000, 3781000 10/24/01, 23.5000, 24.2500, 23.3281, 23.8750, 1906600 10/25/01, 23.8750, 24.4063, 23.5469, 24.3125, 1257600 10/26/01, 24.3125, 24.7969, 24.0938, 24.7500, 2110800 10/29/01, 24.7969, 25.0156, 24.5938, 24.9688, 2383600 10/30/01, 24.9688, 24.9844, 24.4531, 24.8750, 1774400 10/31/01, 24.8750, 25.3906, 24.8750, 25.2969, 3253400 11/01/01, 25.2969, 25.6719, 24.8594, 25.6094, 2157400 11/02/01, 25.5781, 25.8594, 25.3594, 25.5469, 2112400 11/05/01, 25.5000, 26.0469, 25.2969, 25.6406, 1486200 11/06/01, 25.6563, 26.2031, 25.4063, 26.2031, 1368800 11/07/01, 25.4531, 25.7969, 24.8281, 25.2969, 2523800 11/08/01, 25.2969, 25.6875, 25.0000, 25.5313, 1935000 11/09/01, 25.4063, 25.6094, 25.2031, 25.4531, 855600 11/12/01, 25.4063, 25.5000, 25.0156, 25.4063, 805000 11/13/01, 25.4063, 25.7344, 25.4063, 25.6250, 1385200 11/14/01, 25.6719, 25.7500, 25.3594, 25.5469, 1101000 11/15/01, 25.5469, 25.6250, 25.2813, 25.5000, 1425000 11/16/01, 25.6250, 25.6250, 25.2344, 25.2344, 993800 11/19/01, 25.3594, 25.3594, 24.4531, 24.7031, 1488600 11/20/01, 24.3750, 24.6250, 24.2344, 24.4531, 1467400 11/21/01, 24.1094, 24.2969, 24.0156, 24.2031, 770400 11/23/01, 24.2969, 24.5313, 24.1406, 24.4219, 356600 11/26/01, 24.5000, 24.8281, 24.4375, 24.5938, 866200 11/27/01, 24.4844, 24.7969, 24.2500, 24.3594, 1322200 11/28/01, 24.3594, 24.5000, 24.1094, 24.1563, 1007200 11/29/01, 24.1563, 24.2969, 23.9375, 24.0781, 1002600 11/30/01, 24.0469, 24.1250, 23.5469, 23.7344, 1765400 12/03/01, 23.7500, 24.1719, 23.6094, 24.0000, 1229800 12/04/01, 23.9844, 24.8906, 23.9531, 24.7188, 967800 12/05/01, 24.8594, 25.0938, 24.5000, 24.7969, 2464800 12/06/01, 24.9063, 25.0313, 24.6094, 24.9531, 1279000 12/07/01, 24.9219, 24.9219, 24.2500, 24.6563, 862600 12/10/01, 24.6563, 25.1406, 24.5781, 24.8281, 769000 12/11/01, 24.8281, 25.2344, 24.6094, 25.0000, 912200 12/12/01, 25.3125, 25.6250, 25.0938, 25.2813, 2137400 12/13/01, 25.2813, 25.5781, 24.9063, 25.2969, 1080400 12/14/01, 25.3594, 25.9531, 25.3594, 25.8906, 2271600 12/17/01, 25.9063, 26.6563, 25.9063, 26.5469, 1780000 12/18/01, 26.5000, 26.6563, 26.1563, 26.2813, 4029000 12/19/01, 26.2969, 26.4063, 25.6094, 25.7344, 1621800 12/20/01, 25.8281, 26.2031, 25.5000, 25.6094, 1369800 12/21/01, 25.7813, 25.7813, 25.2031, 25.3438, 1867600 12/24/01, 25.4219, 25.4844, 25.1250, 25.3594, 413600 12/26/01, 25.3594, 25.4063, 24.8594, 25.0156, 1328400 12/27/01, 25.0156, 25.1094, 24.5313, 24.7813, 1985800 12/28/01, 24.8594, 24.8594, 24.5000, 24.6250, 1970800 12/31/01, 24.6250, 24.8438, 23.9688, 24.6094, 2150000 01/02/02, 24.7500, 24.8594, 23.9219, 24.0000, 2430200 01/03/02, 24.0313, 24.5000, 24.0156, 24.5000, 1963000 01/04/02, 24.4063, 25.4531, 24.4063, 25.4531, 2919200 01/07/02, 25.7813, 26.1250, 25.6094, 25.9219, 2987000 01/08/02, 26.2500, 26.5000, 26.2500, 26.4219, 2884000 01/09/02, 26.4531, 26.6719, 26.3906, 26.4531, 2209800 01/10/02, 26.4219, 26.7813, 26.4063, 26.6719, 1681400 01/11/02, 26.7031, 26.8594, 26.3906, 26.5625, 1004600 01/14/02, 26.5000, 26.5313, 26.2344, 26.3750, 1051600 01/15/02, 26.6250, 26.7344, 26.3906, 26.6563, 1236400 01/16/02, 26.6094, 27.2813, 26.5156, 26.5313, 1777200 01/17/02, 26.3281, 26.8438, 26.3281, 26.5313, 1433200 01/18/02, 26.5156, 26.7500, 26.2031, 26.5938, 1460600 01/22/02, 26.5469, 26.5469, 25.8594, 26.2656, 1659400 01/23/02, 26.3750, 27.2031, 26.2969, 26.8750, 1825200 01/24/02, 26.5000, 26.7969, 26.3125, 26.5000, 1240200 01/25/02, 26.1250, 26.2031, 25.7500, 26.0313, 939000 01/28/02, 26.0313, 26.5469, 25.9844, 26.5313, 973800 01/29/02, 26.4531, 26.7500, 26.2031, 26.6719, 1640200 01/30/02, 26.7500, 27.3281, 26.6719, 27.1563, 2688600 01/31/02, 27.4844, 27.9844, 27.0313, 27.9063, 2737800 02/01/02, 27.7031, 27.7500, 27.4063, 27.5938, 1023200 02/04/02, 27.5469, 27.8750, 27.4844, 27.5938, 964800 02/05/02, 27.6094, 28.0313, 27.6094, 27.9375, 1352000 02/06/02, 28.0313, 28.1094, 27.3125, 27.5000, 1601000 02/07/02, 27.3281, 27.5469, 27.1250, 27.2500, 1000200 02/08/02, 27.1250, 27.2500, 26.6250, 27.2500, 997400 02/11/02, 27.2500, 27.3906, 26.7500, 27.1563, 950200 02/12/02, 27.5000, 27.6094, 26.5000, 26.8438, 1810200 02/13/02, 27.4219, 27.7656, 27.2344, 27.7656, 2152400 02/14/02, 27.7500, 28.0469, 27.6250, 28.0156, 1538400 02/15/02, 28.1719, 28.3906, 27.6406, 27.7656, 1421800 02/19/02, 27.7656, 28.1563, 27.6719, 27.9063, 1651400 02/20/02, 27.9219, 28.0625, 27.6250, 27.9844, 1677600 02/21/02, 27.9844, 28.1563, 27.5000, 27.5313, 1026800 02/22/02, 27.4063, 28.3438, 27.4063, 28.3125, 1741600 02/25/02, 28.5781, 29.3906, 28.5156, 29.1094, 2418000 02/26/02, 29.0000, 29.0781, 28.7031, 28.9531, 1422600 02/27/02, 28.9844, 29.2344, 28.7969, 29.1875, 1519800 02/28/02, 29.2500, 29.9844, 29.2500, 29.5625, 1918400 03/01/02, 29.5000, 29.9375, 29.4375, 29.5781, 1999600 03/04/02, 29.7500, 30.1563, 29.6563, 29.9063, 1561600 03/05/02, 29.9063, 30.0469, 29.5938, 29.6875, 970800 03/06/02, 29.7031, 30.0469, 29.5313, 29.9531, 1255400 03/07/02, 29.7344, 29.9219, 29.5781, 29.7500, 1190200 03/08/02, 30.0000, 30.2344, 28.7656, 29.0781, 2803400 03/11/02, 29.0313, 29.0313, 28.5000, 28.7656, 2024400 03/12/02, 28.2031, 28.4844, 27.7813, 27.7969, 5505400 03/13/02, 28.0000, 29.0000, 27.8594, 28.2969, 3282400 03/14/02, 28.7188, 29.0000, 28.2500, 28.7500, 1649200 03/15/02, 28.6563, 29.2500, 28.6563, 29.2500, 1610200 03/18/02, 29.0000, 29.2500, 28.9063, 29.1250, 1501200 03/19/02, 29.1719, 29.3594, 29.1250, 29.2344, 963600 03/20/02, 29.1094, 29.6563, 28.8594, 29.4844, 1394400 03/21/02, 29.6094, 29.7031, 28.8281, 29.0781, 981000 03/22/02, 28.9531, 29.4531, 28.7656, 28.8750, 1209600 03/25/02, 29.0313, 29.1250, 28.7031, 28.8906, 1248400 03/26/02, 28.7813, 29.5625, 28.7813, 29.4375, 1087000 03/27/02, 29.4531, 30.0000, 29.3281, 29.8750, 1067000 03/28/02, 29.8594, 29.8594, 29.3594, 29.3906, 1937000 04/01/02, 29.4063, 29.4063, 28.4688, 29.0781, 1419200 04/02/02, 29.0938, 29.6094, 29.0313, 29.3906, 835400 04/03/02, 29.4063, 29.4063, 28.8281, 29.1094, 1599000 04/04/02, 28.9844, 29.2969, 28.7969, 29.2500, 1793200 04/05/02, 29.3281, 29.6250, 29.2344, 29.5781, 997600 04/08/02, 29.1250, 30.0938, 29.0781, 30.0000, 1340200 04/09/02, 30.1719, 30.7813, 30.1719, 30.5625, 2529200 04/10/02, 30.6094, 31.4063, 30.6094, 31.1563, 1988600 04/11/02, 31.2500, 31.7500, 30.7656, 30.9063, 1431600 04/12/02, 30.9844, 31.4844, 30.8594, 31.1719, 1267600 04/15/02, 31.0000, 31.2031, 30.7031, 30.7969, 1069800 04/16/02, 30.9219, 31.1719, 30.5625, 30.6250, 856400 04/17/02, 30.6094, 30.6563, 29.7500, 29.9375, 1430800 04/18/02, 29.9844, 30.5000, 29.9063, 30.4375, 1392600 04/19/02, 30.5000, 30.7813, 30.3125, 30.7500, 1186000 04/22/02, 31.0000, 31.5781, 30.9219, 31.2969, 1807800 04/23/02, 31.1563, 31.6563, 31.0313, 31.4531, 849400 04/24/02, 31.5469, 31.8438, 31.5156, 31.6875, 1218800 04/25/02, 31.7031, 31.9688, 31.4063, 31.7656, 960400 04/26/02, 31.7656, 31.7969, 30.7656, 30.7969, 1186600 04/29/02, 30.8125, 31.1094, 30.5469, 30.6406, 1197200 04/30/02, 30.9219, 31.8281, 30.9063, 31.5313, 2310800 05/01/02, 30.7813, 31.1250, 30.5156, 30.8750, 2277000 05/02/02, 30.8438, 31.5938, 30.7656, 31.5469, 1977200 05/03/02, 31.4063, 31.8750, 31.2500, 31.4219, 1481800 05/06/02, 31.4219, 31.6094, 31.2344, 31.4844, 1684400 05/07/02, 31.5469, 31.7500, 31.3594, 31.6563, 1837000 05/08/02, 32.0000, 32.0469, 31.4688, 31.8438, 2746600 05/09/02, 31.6406, 32.0625, 31.6406, 31.8281, 1356200 05/10/02, 31.5469, 31.9375, 31.5313, 31.6094, 1612200 05/13/02, 31.6094, 31.9844, 31.5000, 31.8750, 1517000 05/14/02, 31.9844, 32.2031, 31.6250, 32.0781, 1535200 05/15/02, 31.9531, 32.8906, 31.9531, 32.4531, 2765400 05/16/02, 32.5313, 32.6563, 32.2344, 32.3125, 1532400 05/17/02, 32.3281, 32.7500, 32.2813, 32.5313, 1420600 05/20/02, 32.4531, 32.7344, 32.2656, 32.6719, 948800 05/21/02, 32.6563, 32.6719, 32.4688, 32.4688, 1457800 05/22/02, 32.5000, 32.6250, 32.0000, 32.2500, 1237400 05/23/02, 32.2500, 32.5469, 32.0781, 32.2656, 2062000 05/24/02, 32.2813, 32.3594, 31.7500, 31.8594, 1456600 05/28/02, 32.0000, 32.1875, 31.7500, 31.7500, 1009600 05/29/02, 31.7500, 32.3438, 31.7500, 32.1719, 1323200 05/30/02, 32.1875, 32.3125, 31.6719, 31.7969, 1463600 05/31/02, 31.3750, 32.0000, 31.2500, 31.9531, 1942600 06/03/02, 32.0313, 32.2188, 31.7188, 31.7188, 1429400 06/04/02, 31.5469, 32.0781, 31.3125, 31.4375, 1217600 06/05/02, 31.3594, 32.4844, 31.3594, 32.4688, 2240200 06/06/02, 32.4531, 32.8750, 32.3750, 32.5781, 1718600 06/07/02, 32.5781, 33.0000, 32.5625, 32.6250, 1209400 06/10/02, 32.5469, 33.0781, 32.5000, 32.7969, 1971000 06/11/02, 32.8594, 32.9844, 32.1563, 32.2969, 2056400 06/12/02, 32.3594, 32.4844, 32.0469, 32.2188, 1565400 06/13/02, 32.2500, 32.2969, 32.0000, 32.0000, 957200 06/14/02, 31.9063, 31.9531, 31.0469, 31.3438, 2051400 06/17/02, 31.4531, 32.2500, 31.4063, 32.0625, 1716200 06/18/02, 32.1563, 32.5938, 32.0156, 32.5000, 1118800 06/19/02, 32.5000, 32.7969, 32.1563, 32.4531, 1516700 06/20/02, 32.9063, 33.1719, 32.5469, 32.8906, 1707400 06/21/02, 32.2031, 33.1250, 32.2031, 32.4531, 2241700 06/24/02, 32.4688, 32.5938, 31.5000, 31.9063, 1934100 06/25/02, 31.9844, 32.0469, 30.6250, 30.6563, 1100700 06/26/02, 30.6563, 30.9844, 29.8906, 30.5000, 2499300 06/27/02, 30.8438, 31.0938, 30.3125, 30.8281, 1454800 06/28/02, 30.8281, 30.8281, 29.2500, 29.2500, 3015500 07/01/02, 29.5938, 29.9844, 28.6719, 29.2344, 2508000 07/02/02, 29.0781, 29.4844, 28.4063, 28.9375, 1635000 07/03/02, 28.8906, 29.4844, 27.6563, 28.2500, 1612100 07/05/02, 28.1563, 29.0000, 28.1563, 28.6094, 675100 07/08/02, 28.8438, 29.0938, 27.9844, 28.4063, 1152500 07/09/02, 28.4063, 28.7969, 27.0625, 27.3438, 1535500 07/10/02, 28.0000, 28.4531, 27.4063, 27.5469, 1801000 07/11/02, 27.5938, 28.0313, 26.7031, 26.8594, 1845300 07/12/02, 27.0313, 27.1563, 26.1719, 26.4844, 1065400 07/15/02, 26.3906, 26.4063, 24.2344, 25.5625, 2569000 07/16/02, 25.4063, 26.5469, 25.3594, 25.9844, 1546600 07/17/02, 26.8281, 27.1875, 26.0156, 26.3906, 1736700 07/18/02, 26.3438, 26.7500, 25.4531, 25.7969, 1266400 07/19/02, 25.0469, 26.0000, 24.5313, 24.7656, 1323300 07/22/02, 24.4531, 25.3281, 23.0781, 23.9531, 1500100 07/23/02, 25.5000, 26.1563, 24.5156, 25.1563, 2552000 07/24/02, 26.2500, 28.8906, 25.3438, 28.8750, 3602300 07/25/02, 28.9063, 30.4844, 27.7500, 28.5000, 3496900 07/26/02, 28.5938, 29.2969, 28.2813, 29.2188, 1578100 07/29/02, 29.4063, 29.8906, 28.9531, 29.6875, 2247700 07/30/02, 29.4063, 30.4531, 28.8438, 29.5625, 2367400 07/31/02, 29.5625, 30.9063, 29.1563, 30.9063, 2023600 08/01/02, 30.0000, 30.2969, 27.8594, 28.2031, 3336100 08/02/02, 28.0781, 28.0781, 25.8438, 26.4844, 3218600 08/05/02, 26.3438, 27.4531, 26.2344, 26.9219, 1857300 08/06/02, 28.0000, 28.3438, 27.7031, 27.9219, 1896900 08/07/02, 28.4531, 28.9063, 27.5000, 28.5469, 2286000 08/08/02, 28.0938, 29.2500, 27.5938, 29.1250, 1675900 08/09/02, 28.7969, 29.5000, 28.3750, 29.3125, 1407800 08/12/02, 28.9063, 29.5156, 28.5938, 29.2500, 1501300 08/13/02, 28.8125, 28.9063, 28.0000, 28.1250, 1231700 08/14/02, 28.0469, 29.1875, 27.1563, 29.1875, 1748700 08/15/02, 29.2969, 30.7344, 29.2813, 30.5000, 2238600 08/16/02, 29.7969, 30.2031, 29.2656, 29.9063, 1596700 08/19/02, 29.7969, 30.8125, 29.5469, 30.7500, 1186100 08/20/02, 30.6719, 30.7656, 29.5938, 30.0625, 1167900 08/21/02, 30.1250, 30.5156, 29.6563, 30.1875, 1402200 08/22/02, 30.1875, 30.9063, 29.6563, 30.6250, 1569000 08/23/02, 30.5469, 31.0938, 30.4531, 30.5313, 1015000 08/26/02, 30.7500, 31.0469, 29.7500, 30.5000, 1308700 08/27/02, 30.4531, 31.2500, 29.5625, 31.0469, 2761100 08/28/02, 31.0469, 31.5156, 30.5625, 30.9844, 2249600 08/29/02, 30.9844, 31.0000, 30.0313, 30.7969, 1286300 08/30/02, 30.7969, 30.9063, 30.0000, 30.3281, 1356800 09/03/02, 30.3281, 30.3281, 29.4531, 29.8438, 1060300 09/04/02, 29.7969, 30.2344, 29.5313, 30.2344, 1090700 09/05/02, 30.2188, 31.0000, 29.9531, 30.9375, 1648300 09/06/02, 31.2188, 31.5625, 30.6563, 31.5000, 1284300 09/09/02, 31.2031, 31.7031, 30.9375, 31.3906, 1416400 09/10/02, 31.0000, 31.1563, 29.4844, 30.0156, 2457800 09/11/02, 30.4063, 30.4063, 29.1094, 29.2031, 1262500 09/12/02, 30.0469, 30.2031, 28.3594, 29.9063, 3760200 09/13/02, 29.5000, 29.5000, 28.7813, 29.3281, 1898900 09/16/02, 29.0625, 29.6719, 28.6875, 29.3438, 1531300 09/17/02, 28.9063, 29.3125, 27.2344, 27.2656, 3278200 09/18/02, 27.1563, 28.3438, 26.1406, 28.0625, 3140200 09/19/02, 27.6094, 28.5938, 27.4063, 27.8750, 1480000 09/20/02, 27.2500, 28.3438, 27.2500, 28.0938, 2311200 09/23/02, 27.9063, 28.0000, 27.3906, 27.7969, 1157700 09/24/02, 27.4063, 28.0000, 26.8281, 27.3125, 1735900 09/25/02, 27.7500, 28.4844, 27.7188, 28.2344, 1676700 09/26/02, 28.7500, 29.4375, 28.2344, 28.5313, 1843200 09/27/02, 28.5000, 28.7031, 28.0156, 28.0156, 1551600 09/30/02, 28.0156, 28.2344, 27.1875, 27.7031, 2016400 10/01/02, 27.7188, 29.4844, 27.5000, 29.3750, 3046600