"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 22.3125, 22.5000, 22.1250, 22.1875, 401800 01/04/00, 22.4375, 23.5625, 22.3125, 22.8750, 572100 01/05/00, 22.8750, 23.7500, 22.7500, 23.6875, 409500 01/06/00, 23.5000, 23.6875, 23.3750, 23.5000, 506100 01/07/00, 23.4375, 23.7500, 23.3125, 23.5000, 197800 01/10/00, 23.4375, 23.7500, 23.1875, 23.3125, 334100 01/11/00, 23.0000, 23.0625, 22.8125, 22.8125, 393900 01/12/00, 22.9375, 22.9375, 22.6250, 22.8125, 391400 01/13/00, 23.0000, 23.1250, 22.6875, 22.8125, 373300 01/14/00, 22.5625, 23.5000, 22.5625, 23.4375, 521100 01/18/00, 23.0625, 23.4375, 22.5000, 23.3750, 345600 01/19/00, 23.2500, 23.3125, 22.7500, 22.7500, 236300 01/20/00, 22.7500, 23.0000, 22.5000, 22.5000, 384500 01/21/00, 22.8750, 22.8750, 22.0625, 22.0625, 358100 01/24/00, 22.7500, 22.7500, 21.4375, 21.5000, 207700 01/25/00, 21.3750, 21.6250, 21.1875, 21.6250, 375800 01/26/00, 21.5000, 21.6250, 21.3125, 21.6250, 188900 01/27/00, 21.3750, 21.7500, 21.3125, 21.4375, 255400 01/28/00, 21.3125, 21.5625, 21.1250, 21.1250, 172900 01/31/00, 21.0625, 21.2500, 20.7500, 20.8750, 302500 02/01/00, 20.8125, 20.8125, 20.1875, 20.7500, 380100 02/02/00, 20.6250, 20.6875, 19.5000, 19.5000, 594800 02/03/00, 19.5625, 19.5625, 18.5000, 18.8750, 651800 02/04/00, 19.0625, 19.0625, 18.5000, 18.6250, 395800 02/07/00, 18.5625, 18.7500, 18.0000, 18.5625, 315700 02/08/00, 19.0000, 19.1875, 17.8125, 18.1875, 453900 02/09/00, 18.1875, 18.7500, 18.0000, 18.3125, 617600 02/10/00, 18.1875, 18.2500, 17.8125, 17.8750, 259800 02/11/00, 17.5000, 17.8750, 16.6250, 17.3125, 377200 02/14/00, 17.0625, 17.5625, 17.0000, 17.3125, 331600 02/15/00, 17.3750, 17.7500, 17.2500, 17.6250, 315600 02/16/00, 17.5000, 17.6875, 17.3125, 17.5000, 211900 02/17/00, 17.8750, 17.8750, 17.2500, 17.5625, 258800 02/18/00, 17.3125, 17.4375, 16.8750, 17.3750, 332100 02/22/00, 17.2500, 18.1875, 17.0000, 17.6875, 297300 02/23/00, 17.7500, 18.0000, 16.9375, 17.8125, 436400 02/24/00, 17.6250, 17.6250, 16.1250, 16.6250, 557200 02/25/00, 16.5625, 17.1250, 16.4375, 16.6875, 296200 02/28/00, 16.6875, 17.3750, 16.6250, 17.1250, 242000 02/29/00, 17.0000, 17.0625, 16.6875, 16.9375, 412600 03/01/00, 16.6875, 17.2500, 16.2500, 17.0625, 314000 03/02/00, 17.0625, 17.6875, 16.9375, 17.6250, 305300 03/03/00, 17.7500, 18.6250, 17.7500, 18.2500, 478100 03/06/00, 18.1875, 18.1875, 17.7500, 18.0000, 717700 03/07/00, 17.9375, 18.0000, 17.6250, 17.6875, 452000 03/08/00, 17.5625, 17.5625, 16.7500, 16.9375, 424400 03/09/00, 16.9375, 16.9375, 16.4375, 16.6250, 441000 03/10/00, 16.5625, 17.6875, 16.5625, 17.6875, 201100 03/13/00, 17.9375, 18.1250, 17.0000, 17.0625, 484300 03/14/00, 17.0000, 17.4375, 16.9375, 17.3750, 312100 03/15/00, 17.2500, 18.1250, 17.1875, 17.9375, 544400 03/16/00, 18.1875, 18.7500, 18.0625, 18.6875, 580700 03/17/00, 18.6250, 18.6250, 17.8750, 18.1250, 501600 03/20/00, 18.3750, 18.9375, 18.3125, 18.7500, 91100 03/21/00, 18.1250, 18.3750, 18.1250, 18.3750, 473500 03/22/00, 18.3750, 18.3750, 17.8750, 18.0000, 300400 03/23/00, 18.2500, 18.8750, 18.1250, 18.6250, 327100 03/24/00, 18.3750, 18.6250, 18.2500, 18.5000, 408500 03/27/00, 18.5000, 19.0000, 18.0625, 18.0625, 323200 03/28/00, 18.1875, 18.9375, 18.0000, 18.1250, 243700 03/29/00, 18.0000, 18.6875, 18.0000, 18.3125, 173700 03/30/00, 18.5000, 20.1875, 18.4375, 19.5000, 300600 03/31/00, 19.2500, 20.5625, 19.2500, 20.0625, 455100 04/03/00, 20.0625, 20.3125, 19.8750, 20.2500, 367500 04/04/00, 20.6250, 20.6875, 19.5625, 19.9375, 252900 04/05/00, 20.3125, 20.3750, 19.9375, 20.3125, 292500 04/06/00, 20.4375, 20.5000, 19.9375, 20.1250, 362300 04/07/00, 20.1875, 20.1875, 19.8750, 19.9375, 168600 04/10/00, 20.2500, 20.2500, 19.9375, 20.0000, 246400 04/11/00, 20.0000, 20.3125, 19.7500, 20.0000, 251600 04/12/00, 20.1250, 21.1250, 20.0625, 20.9375, 338800 04/13/00, 21.6250, 21.6250, 21.0000, 21.3125, 245300 04/14/00, 21.4375, 21.4375, 19.4375, 19.7500, 236800 04/17/00, 19.8125, 20.3750, 19.2500, 20.3125, 260600 04/18/00, 20.1875, 20.7500, 20.1875, 20.5625, 533100 04/19/00, 20.5625, 21.3125, 20.5625, 20.8750, 320300 04/20/00, 20.7500, 21.5000, 20.7500, 20.8125, 202900 04/24/00, 20.6250, 20.8750, 20.0000, 20.0000, 169200 04/25/00, 20.7500, 20.8750, 20.5625, 20.7500, 229600 04/26/00, 21.2500, 23.0625, 20.9375, 23.0625, 743200 04/27/00, 23.1250, 23.6875, 22.9375, 23.4375, 702400 04/28/00, 23.4375, 24.5000, 23.4375, 24.1875, 526500 05/01/00, 24.2500, 25.0000, 24.2500, 24.8750, 244200 05/02/00, 25.1250, 25.4375, 24.7500, 24.9375, 554600 05/03/00, 25.0625, 25.3750, 24.8125, 25.2500, 192300 05/04/00, 25.1875, 25.5000, 24.9375, 25.4375, 269800 05/05/00, 25.5000, 25.6875, 25.0000, 25.3125, 409400 05/08/00, 25.5000, 25.6875, 24.7500, 25.1875, 128400 05/09/00, 25.1250, 25.1875, 24.6875, 24.6875, 233300 05/10/00, 24.8125, 24.9375, 24.4375, 24.6875, 317700 05/11/00, 24.6250, 26.1250, 24.5625, 25.6250, 337000 05/12/00, 25.7500, 26.3125, 25.4375, 25.4375, 270100 05/15/00, 25.5625, 25.8750, 25.5000, 25.5000, 192900 05/16/00, 25.5000, 25.5625, 24.6250, 25.3125, 348100 05/17/00, 24.3125, 24.6250, 23.6250, 24.5000, 1091100 05/18/00, 24.5625, 25.8750, 24.5625, 24.9375, 246800 05/19/00, 24.5625, 26.8125, 24.5000, 26.2500, 440100 05/22/00, 26.1250, 26.7500, 26.1250, 26.3750, 360700 05/23/00, 26.0000, 26.1250, 24.0000, 24.5000, 550100 05/24/00, 25.0000, 25.1250, 24.7500, 24.8750, 236300 05/25/00, 24.6250, 24.6875, 23.7500, 23.7500, 631300 05/26/00, 24.0000, 24.2500, 23.1250, 23.3125, 345100 05/30/00, 23.1875, 23.6250, 23.1875, 23.6250, 457600 05/31/00, 23.5000, 23.8750, 22.2500, 22.5625, 423500 06/01/00, 22.9375, 23.1250, 22.0625, 22.5625, 342900 06/02/00, 22.5000, 22.8750, 22.5000, 22.6875, 272600 06/05/00, 23.0625, 23.0625, 22.1250, 22.4375, 213500 06/06/00, 22.3750, 22.8750, 22.1875, 22.1875, 178900 06/07/00, 22.1250, 22.1250, 21.0625, 21.0625, 286200 06/08/00, 21.1875, 21.5000, 21.1250, 21.1250, 153900 06/09/00, 21.1875, 21.3750, 21.0000, 21.1250, 136300 06/12/00, 21.2500, 21.5000, 21.2500, 21.2500, 147200 06/13/00, 21.4375, 21.5000, 21.2500, 21.3750, 203800 06/14/00, 21.2500, 21.5000, 21.2500, 21.3750, 135400 06/15/00, 21.6250, 21.6250, 20.7500, 20.7500, 173000 06/16/00, 20.2500, 20.8125, 20.2500, 20.2500, 302800 06/19/00, 20.2500, 20.2500, 19.6875, 19.6875, 196600 06/20/00, 19.4375, 19.7500, 19.0625, 19.1250, 231300 06/21/00, 19.0000, 19.9375, 19.0000, 19.8125, 211500 06/22/00, 19.8750, 20.0000, 19.4375, 19.4375, 172000 06/23/00, 19.5625, 20.0000, 19.5000, 19.8750, 125000 06/26/00, 19.7500, 20.3750, 19.7500, 20.3125, 233200 06/27/00, 20.0625, 20.3750, 20.0625, 20.2500, 206000 06/28/00, 20.3125, 20.3125, 19.2500, 19.3750, 227100 06/29/00, 19.6250, 19.8750, 19.4375, 19.5000, 231500 06/30/00, 19.3750, 19.5000, 18.0000, 18.0000, 410000 07/03/00, 18.1250, 19.7500, 18.1250, 19.6875, 247600 07/05/00, 20.0625, 20.0625, 19.3750, 19.5625, 184500 07/06/00, 19.5000, 19.7500, 19.4375, 19.5625, 81800 07/07/00, 19.8125, 20.0000, 19.3125, 19.5000, 229900 07/10/00, 19.5000, 20.5000, 19.5000, 19.9375, 142800 07/11/00, 20.0000, 20.6875, 20.0000, 20.2500, 98400 07/12/00, 20.2500, 20.5000, 20.0625, 20.0625, 80900 07/13/00, 20.1875, 20.5000, 20.1875, 20.3750, 62100 07/14/00, 20.3125, 20.6250, 19.8750, 19.9375, 150000 07/17/00, 20.0000, 20.1250, 19.8125, 19.8750, 70600 07/18/00, 19.5000, 20.1875, 19.5000, 20.0625, 133500 07/19/00, 20.0625, 20.3125, 19.7500, 19.8750, 115800 07/20/00, 19.7500, 20.1250, 19.7500, 19.8750, 135400 07/21/00, 19.8750, 20.0625, 19.8750, 20.0000, 120000 07/24/00, 20.0000, 20.5625, 20.0000, 20.3750, 145600 07/25/00, 20.5000, 20.5000, 20.0000, 20.0625, 87100 07/26/00, 20.0625, 20.1250, 19.6250, 20.0000, 306900 07/27/00, 20.2500, 21.2500, 20.2500, 21.1250, 312500 07/28/00, 21.1875, 21.3750, 20.1250, 20.2500, 283600 07/31/00, 20.1250, 21.1250, 20.1250, 20.6875, 487800 08/01/00, 20.8125, 21.3750, 20.7500, 21.1250, 385800 08/02/00, 21.1875, 21.8750, 21.1875, 21.5625, 391100 08/03/00, 21.5625, 21.7500, 21.1250, 21.1875, 278300 08/04/00, 21.4375, 21.4375, 20.9375, 21.0000, 247100 08/07/00, 20.9375, 21.1250, 20.8750, 21.0000, 403600 08/08/00, 21.0000, 21.5000, 21.0000, 21.4375, 82000 08/09/00, 21.3125, 21.3125, 20.8750, 21.1875, 153300 08/10/00, 21.0625, 21.5625, 21.0625, 21.3750, 103400 08/11/00, 21.3750, 22.0625, 21.3750, 21.8125, 129300 08/14/00, 21.5625, 22.0625, 21.5000, 21.8750, 88700 08/15/00, 21.7500, 22.0000, 21.7500, 21.7500, 78300 08/16/00, 21.6250, 22.0625, 21.6250, 21.8125, 61700 08/17/00, 21.6875, 22.0625, 21.6875, 21.7500, 123400 08/18/00, 22.0000, 22.0625, 21.7500, 21.7500, 108400 08/21/00, 21.7500, 21.8750, 21.6250, 21.6875, 79300 08/22/00, 21.6250, 22.3125, 21.6250, 22.2500, 184600 08/23/00, 22.1250, 22.1875, 21.6875, 21.8750, 172600 08/24/00, 21.6250, 22.0000, 21.6250, 22.0000, 94100 08/25/00, 22.0000, 22.1875, 22.0000, 22.0625, 53300 08/28/00, 22.0625, 22.1875, 21.9375, 22.0000, 61600 08/29/00, 22.0000, 22.0000, 21.5000, 21.5625, 114900 08/30/00, 21.6250, 22.0000, 21.4375, 21.5625, 47400 08/31/00, 21.6250, 22.1875, 21.4375, 21.7500, 138600 09/01/00, 21.7500, 21.7500, 21.2500, 21.6875, 110200 09/05/00, 21.6875, 22.6250, 21.6875, 22.5625, 126700 09/06/00, 22.6250, 22.6250, 21.8750, 22.4375, 101800 09/07/00, 22.2500, 22.3750, 21.3125, 21.3750, 275800 09/08/00, 21.3125, 21.3125, 20.5000, 21.1250, 248800 09/11/00, 20.6250, 20.8750, 20.5000, 20.5000, 163700 09/12/00, 20.3750, 20.5000, 20.0625, 20.0625, 194000 09/13/00, 19.8125, 20.8125, 19.8125, 20.7500, 226900 09/14/00, 20.7500, 20.8750, 20.2500, 20.4375, 683200 09/15/00, 20.3125, 20.3125, 19.6875, 19.7500, 470700 09/18/00, 19.6250, 19.7500, 19.2500, 19.2500, 455800 09/19/00, 19.1875, 19.1875, 18.6250, 18.8125, 467400 09/20/00, 18.8125, 19.0000, 18.5625, 18.6250, 439900 09/21/00, 18.5000, 18.5000, 18.0625, 18.3125, 287300 09/22/00, 18.3750, 18.5000, 18.0000, 18.2500, 303700 09/25/00, 18.3750, 18.3750, 17.9375, 17.9375, 204200 09/26/00, 18.0000, 18.1250, 17.3125, 17.5000, 209100 09/27/00, 17.3125, 17.8750, 17.1250, 17.5625, 233400 09/28/00, 17.4375, 17.9375, 17.0625, 17.6875, 484700 09/29/00, 17.5625, 18.3750, 17.5625, 18.1250, 269500 10/02/00, 18.2500, 18.4375, 18.0625, 18.1875, 233800 10/03/00, 18.0625, 18.3125, 18.0000, 18.0625, 112200 10/04/00, 17.8750, 18.3125, 17.8750, 18.0000, 147600 10/05/00, 18.0625, 18.1250, 17.8125, 17.8125, 195800 10/06/00, 17.8125, 17.8125, 17.3750, 17.7500, 230300 10/09/00, 17.8750, 18.5000, 17.8750, 18.2500, 85200 10/10/00, 18.3125, 18.6875, 18.3125, 18.5000, 152400 10/11/00, 18.5000, 18.7500, 18.3125, 18.5000, 102100 10/12/00, 18.5000, 18.6875, 18.3125, 18.4375, 121200 10/13/00, 18.5625, 18.7500, 18.4375, 18.6250, 166100 10/16/00, 18.5625, 18.8750, 18.5000, 18.6875, 139700 10/17/00, 18.8125, 19.0625, 18.7500, 18.7500, 165400 10/18/00, 18.8125, 18.9375, 18.5000, 18.6875, 112100 10/19/00, 18.6875, 19.5000, 18.6250, 19.2500, 156800 10/20/00, 19.2500, 19.4375, 18.8750, 18.9375, 139000 10/23/00, 18.7500, 19.3125, 18.6250, 18.9375, 138200 10/24/00, 19.0625, 19.4375, 19.0625, 19.3750, 159100 10/25/00, 19.5000, 19.5000, 19.0000, 19.0000, 126900 10/26/00, 19.0625, 19.5000, 19.0625, 19.3750, 70300 10/27/00, 19.4375, 19.4375, 18.9375, 19.1250, 147000 10/30/00, 19.2500, 20.5625, 19.2500, 20.0000, 151600 10/31/00, 19.8125, 20.5000, 19.8125, 20.2500, 201400 11/01/00, 20.0000, 20.4375, 19.6875, 20.0625, 122500 11/02/00, 20.0625, 20.3750, 19.8750, 20.1250, 90900 11/03/00, 20.1250, 20.1875, 19.9375, 20.1250, 73500 11/06/00, 20.0625, 20.0625, 19.8750, 19.8750, 122800 11/07/00, 19.6250, 19.8125, 19.5625, 19.6250, 64900 11/08/00, 19.5625, 19.7500, 19.2500, 19.5000, 119800 11/09/00, 19.5000, 20.1250, 19.2500, 20.0000, 141800 11/10/00, 20.0625, 20.0625, 19.1875, 19.3750, 114400 11/13/00, 19.4375, 19.4375, 19.1250, 19.4375, 149800 11/14/00, 19.1875, 20.2500, 19.1250, 19.5000, 305500 11/15/00, 19.4375, 19.4375, 18.8750, 19.3125, 198700 11/16/00, 19.3750, 19.3750, 18.1875, 18.6250, 201300 11/17/00, 18.3750, 18.8750, 18.0000, 18.3125, 223200 11/20/00, 18.3125, 19.3125, 18.1875, 19.0625, 303900 11/21/00, 19.5625, 20.9375, 19.3125, 20.1875, 400900 11/22/00, 19.9375, 20.1250, 19.6250, 19.8125, 121200 11/24/00, 19.6875, 20.0625, 19.6250, 19.8125, 32500 11/27/00, 19.9375, 20.7500, 19.9375, 20.3750, 128100 11/28/00, 20.2500, 20.8125, 20.2500, 20.5000, 102000 11/29/00, 20.3125, 20.3125, 19.6875, 19.9375, 125300 11/30/00, 20.0000, 20.0000, 19.6250, 19.8750, 151300 12/01/00, 19.8750, 20.1875, 19.8125, 20.0625, 274900 12/04/00, 20.1875, 20.9375, 20.0625, 20.8125, 168100 12/05/00, 20.7500, 20.8125, 20.1250, 20.5000, 221200 12/06/00, 20.6250, 21.0000, 19.8125, 19.9375, 172800 12/07/00, 19.9375, 19.9375, 18.8125, 18.8125, 211300 12/08/00, 19.3750, 19.3750, 18.3125, 18.7500, 390300 12/11/00, 18.7500, 18.8125, 18.3125, 18.5625, 295700 12/12/00, 18.7500, 19.0000, 18.3125, 18.4375, 179000 12/13/00, 18.8750, 18.8750, 18.3125, 18.5000, 243500 12/14/00, 18.5000, 18.5000, 17.3750, 17.6250, 155800 12/15/00, 17.2500, 17.8750, 16.3125, 16.3125, 631400 12/18/00, 16.6875, 16.8125, 15.5000, 15.8750, 491600 12/19/00, 15.8750, 16.0625, 15.5625, 15.5625, 632500 12/20/00, 13.0000, 13.3750, 12.5000, 13.0000, 1847700 12/21/00, 13.2500, 14.2500, 13.1250, 13.8750, 398800 12/22/00, 13.9375, 15.4375, 13.8750, 14.6875, 586900 12/26/00, 14.6875, 15.1875, 14.6250, 14.9375, 331300 12/27/00, 14.8125, 15.3125, 14.5625, 14.7500, 411800 12/28/00, 14.6250, 15.5625, 14.6250, 15.2500, 261900 12/29/00, 15.3750, 16.1875, 15.2500, 15.8750, 376600 01/02/01, 15.9375, 16.1875, 15.0000, 15.1875, 328900 01/03/01, 15.4375, 15.5625, 14.5000, 15.0000, 361000 01/04/01, 15.0000, 15.3750, 14.6250, 14.8750, 357100 01/05/01, 15.0000, 15.2500, 14.2500, 14.4375, 1201300 01/08/01, 14.5625, 15.1875, 13.3750, 13.9375, 861600 01/09/01, 14.1875, 14.3750, 13.5000, 13.8125, 541300 01/10/01, 13.7500, 13.8750, 13.4375, 13.7500, 463500 01/11/01, 13.8750, 14.1250, 13.5625, 13.6250, 301900 01/12/01, 13.6250, 13.7500, 13.1875, 13.1875, 251000 01/16/01, 13.5625, 14.8125, 13.4375, 14.4375, 454500 01/17/01, 14.4375, 14.6250, 14.1250, 14.6250, 285600 01/18/01, 14.2500, 14.9375, 13.5625, 14.5000, 626200 01/19/01, 14.5000, 14.7500, 14.3125, 14.6875, 219400 01/22/01, 14.5625, 14.8750, 14.3125, 14.6875, 606500 01/23/01, 14.6250, 15.6875, 14.6250, 15.5625, 425400 01/24/01, 15.8750, 16.2500, 15.7500, 15.8750, 470700 01/25/01, 15.6250, 15.8750, 15.6250, 15.8125, 334900 01/26/01, 15.9375, 16.1250, 15.6875, 15.9375, 308700 01/29/01, 16.3125, 16.3125, 16.0625, 16.2500, 205300 01/30/01, 16.3750, 16.5625, 16.2500, 16.3750, 268500 01/31/01, 16.6250, 17.0000, 16.6250, 16.8750, 317000 02/01/01, 16.7500, 16.9375, 16.7500, 16.8125, 331100 02/02/01, 16.8125, 17.0625, 16.8125, 17.0000, 121400 02/05/01, 16.8750, 17.1875, 16.8125, 17.1875, 182600 02/06/01, 17.1875, 17.1875, 16.7500, 16.8750, 265000 02/07/01, 17.0625, 17.1250, 16.8125, 17.0000, 84300 02/08/01, 17.0625, 17.2500, 16.7500, 17.1250, 129100 02/09/01, 17.1250, 17.3125, 17.1250, 17.1875, 113900 02/12/01, 17.1875, 17.6250, 17.1875, 17.5000, 138500 02/13/01, 17.5000, 17.8750, 17.3750, 17.5625, 263500 02/14/01, 17.5000, 17.8750, 17.3125, 17.5000, 592400 02/15/01, 17.7500, 18.1250, 17.5625, 18.0625, 167400 02/16/01, 18.0000, 18.0000, 17.5000, 17.6875, 488200 02/20/01, 17.5000, 18.0625, 17.5000, 17.8750, 75400 02/21/01, 17.8750, 18.0000, 17.1875, 17.3750, 169000 02/22/01, 17.3750, 17.4375, 17.0000, 17.3750, 160400 02/23/01, 17.1250, 17.8125, 16.9375, 17.4375, 562900 02/26/01, 17.4375, 18.0625, 17.3750, 17.8125, 327200 02/27/01, 17.8125, 18.0000, 17.3750, 17.9375, 312600 02/28/01, 17.8750, 17.8750, 17.5000, 17.7500, 142900 03/01/01, 17.5625, 17.6875, 17.1250, 17.3750, 426800 03/02/01, 17.1875, 18.1250, 17.1875, 17.6875, 405600 03/05/01, 17.9375, 18.1875, 17.3750, 18.0625, 213800 03/06/01, 18.1250, 18.3125, 17.8750, 18.0625, 72200 03/07/01, 18.0625, 18.3750, 17.7500, 17.9375, 121300 03/08/01, 17.9375, 18.5000, 17.6250, 18.3750, 158900 03/09/01, 18.7500, 18.8125, 18.0625, 18.6250, 204500 03/12/01, 18.3750, 18.5625, 18.0000, 18.0000, 136400 03/13/01, 18.2500, 18.5000, 17.3125, 18.0625, 291900 03/14/01, 18.0000, 18.0000, 17.4375, 17.5000, 182900 03/15/01, 18.2500, 18.2500, 17.5000, 17.5625, 145400 03/16/01, 17.6875, 17.6875, 17.1250, 17.2500, 276000 03/19/01, 17.2500, 19.0000, 17.1250, 18.9375, 246100 03/20/01, 18.5625, 18.5625, 18.0000, 18.0000, 203700 03/21/01, 17.3750, 17.5625, 17.0000, 17.3125, 233600 03/22/01, 17.0625, 17.3750, 16.6250, 16.8750, 211900 03/23/01, 16.7500, 17.1250, 16.6250, 17.0000, 247700 03/26/01, 17.0000, 17.3750, 16.8125, 17.2500, 100900 03/27/01, 17.2500, 17.2500, 17.0000, 17.2500, 232500 03/28/01, 17.0000, 17.8750, 17.0000, 17.5625, 165400 03/29/01, 17.5000, 18.2500, 17.2500, 17.3125, 133600 03/30/01, 17.3750, 17.6875, 16.9375, 17.4375, 147200 04/02/01, 17.2500, 17.8750, 16.9375, 17.5625, 206100 04/03/01, 17.7500, 17.7500, 16.4375, 16.8125, 163700 04/04/01, 16.8125, 17.0625, 16.4375, 17.0000, 160000 04/05/01, 17.2500, 18.0000, 17.1250, 18.0000, 181000 04/06/01, 17.7500, 17.7500, 17.1875, 17.3750, 131900 04/09/01, 17.3750, 18.1875, 17.3125, 17.9375, 106500 04/10/01, 18.0625, 18.4375, 18.0000, 18.4375, 90700 04/11/01, 18.3125, 18.3750, 18.0000, 18.3125, 120800 04/12/01, 18.3750, 18.3750, 18.2500, 18.3750, 105400 04/16/01, 18.1875, 18.3125, 17.9375, 18.1875, 110900 04/17/01, 18.1875, 18.3750, 17.6250, 18.3750, 98000 04/18/01, 18.4063, 19.4375, 18.1563, 19.3125, 152000 04/19/01, 18.3281, 18.5938, 16.4063, 17.7656, 910600 04/20/01, 17.9063, 18.1250, 17.3750, 17.6719, 562600 04/23/01, 17.6719, 17.7500, 17.0000, 17.5156, 330700 04/24/01, 17.5156, 17.9531, 17.2031, 17.9531, 263600 04/25/01, 18.0469, 18.0469, 17.5938, 17.9844, 105400 04/30/01, 18.2188, 18.8438, 18.2188, 18.2344, 91800 05/01/01, 18.1406, 18.2031, 17.7031, 18.0469, 281200 05/02/01, 18.2969, 18.3438, 17.7031, 18.0625, 128400 05/03/01, 18.0938, 18.0938, 17.5469, 17.9063, 114100 05/04/01, 17.7969, 18.2031, 17.5625, 17.8281, 132700 05/07/01, 17.9531, 18.8750, 17.9063, 18.1250, 292500 05/08/01, 18.2031, 18.7031, 17.7813, 17.8594, 216700 05/09/01, 17.8594, 18.0625, 17.4844, 17.5000, 192600 05/10/01, 17.5938, 18.4063, 17.5469, 18.1875, 596400 05/11/01, 18.2031, 18.5156, 18.0625, 18.2344, 113800 05/14/01, 18.1250, 18.7969, 18.1250, 18.7969, 155600 05/15/01, 18.5625, 19.0938, 18.2813, 18.9531, 194900 05/16/01, 18.9063, 19.7500, 18.7969, 19.5938, 239700 05/17/01, 19.5938, 20.0156, 19.5156, 19.8594, 333200 05/18/01, 19.9844, 20.3438, 19.5625, 20.3438, 317300 05/21/01, 20.4063, 20.5938, 20.2813, 20.5938, 156400 05/22/01, 20.7500, 20.7500, 20.0938, 20.1563, 184900 05/23/01, 20.2031, 20.4531, 19.8438, 20.3438, 405900 05/24/01, 20.0000, 20.0938, 19.7969, 20.0625, 206300 05/25/01, 19.5000, 20.0625, 19.4063, 19.8750, 225100 05/29/01, 19.6875, 20.9063, 19.6563, 20.5000, 428400 05/30/01, 20.7344, 20.7344, 19.6250, 19.8281, 225300 05/31/01, 20.1875, 20.9844, 20.0313, 20.6406, 287500 06/01/01, 20.7031, 20.8281, 20.2969, 20.7500, 237200 06/04/01, 20.7031, 20.7188, 20.2500, 20.2969, 740000 06/05/01, 20.2031, 21.0469, 19.8594, 20.9063, 424000 06/06/01, 20.9063, 21.0625, 20.1563, 21.0625, 559000 06/07/01, 21.0625, 21.0625, 20.6563, 20.7969, 296400 06/08/01, 20.7969, 20.7969, 20.5000, 20.5625, 115000 06/11/01, 20.4531, 21.0000, 20.1563, 20.1719, 289200 06/12/01, 20.2500, 20.2969, 19.7656, 19.9688, 311700 06/13/01, 19.9844, 20.2969, 19.9844, 20.0781, 343400 06/14/01, 19.8438, 19.9531, 19.3438, 19.6250, 326700 06/15/01, 19.5469, 19.6406, 18.7188, 18.9531, 381100 06/18/01, 18.7031, 19.0000, 18.7031, 18.9531, 89300 06/19/01, 18.8438, 19.2813, 18.8438, 19.0781, 117500 06/20/01, 18.7969, 18.9063, 18.4063, 18.5469, 394900 06/21/01, 18.5938, 18.8594, 18.2656, 18.5938, 256700 06/22/01, 18.4531, 18.5781, 17.6875, 17.9531, 155400 06/25/01, 18.0000, 18.0469, 17.5000, 17.7813, 86100 06/26/01, 17.4375, 18.0938, 17.2813, 17.8281, 276700 06/27/01, 17.8281, 18.0469, 17.7031, 17.9063, 184500 06/28/01, 17.8750, 18.1719, 17.7813, 17.9219, 168600 06/29/01, 18.0469, 18.5938, 18.0000, 18.0938, 281300 07/02/01, 18.0938, 18.0938, 17.8125, 17.9375, 199300 07/03/01, 17.9375, 17.9375, 17.5938, 17.7813, 116100 07/05/01, 17.7969, 17.7969, 17.3906, 17.5781, 185700 07/06/01, 17.6563, 17.6875, 17.0156, 17.2813, 106000 07/09/01, 17.2031, 17.2188, 16.7969, 17.0938, 249100 07/10/01, 17.0469, 17.2500, 16.9063, 17.2500, 321400 07/11/01, 17.0938, 17.2969, 17.0000, 17.0156, 310300 07/12/01, 17.0000, 17.4531, 16.6406, 17.3906, 373300 07/13/01, 17.5938, 17.7188, 17.4531, 17.6719, 373200 07/16/01, 17.5938, 17.9063, 17.2813, 17.5469, 202800 07/17/01, 17.5938, 18.7969, 17.5938, 18.4844, 475700 07/18/01, 18.4063, 19.0000, 18.2813, 19.0000, 232100 07/19/01, 19.0000, 19.4688, 18.9531, 19.0781, 462300 07/20/01, 19.0000, 19.2969, 18.9063, 19.0938, 183400 07/23/01, 19.0625, 19.1250, 18.0000, 18.1563, 173600 07/24/01, 18.2500, 18.3281, 17.9219, 17.9219, 110400 07/25/01, 18.0156, 18.7031, 18.0000, 18.0469, 185900 07/26/01, 18.2969, 18.4219, 18.0000, 18.1563, 203400 07/27/01, 18.2969, 18.8438, 18.2656, 18.7656, 92700 07/30/01, 18.6094, 19.0000, 18.6094, 18.8750, 148000 07/31/01, 18.8750, 19.2031, 18.7969, 19.0625, 170100 08/01/01, 19.0938, 19.4063, 19.0156, 19.1563, 140900 08/02/01, 19.2031, 19.5938, 19.0000, 19.5156, 139700 08/03/01, 19.6563, 19.7031, 19.0156, 19.3750, 107400 08/06/01, 19.1250, 19.2969, 19.0156, 19.1406, 60000 08/07/01, 19.0156, 19.2656, 19.0156, 19.2656, 104800 08/08/01, 19.2031, 19.3594, 19.0938, 19.1406, 101000 08/09/01, 19.2500, 19.2500, 18.6250, 18.9531, 210400 08/10/01, 18.7969, 19.1563, 18.5156, 19.1250, 96800 08/13/01, 19.1563, 19.2500, 18.8438, 18.9844, 127300 08/14/01, 19.0000, 19.0938, 18.8750, 19.0000, 96100 08/15/01, 19.0938, 19.4375, 19.0938, 19.3125, 60600 08/16/01, 19.3125, 19.7969, 19.2031, 19.7969, 89100 08/17/01, 19.5469, 19.7031, 19.0469, 19.4531, 86300 08/20/01, 19.4531, 19.5156, 19.1875, 19.4531, 52800 08/21/01, 19.3438, 19.5938, 19.0000, 19.1875, 67700 08/22/01, 19.2500, 19.5313, 19.1563, 19.2656, 250800 08/23/01, 19.2031, 19.2031, 18.7344, 18.7813, 132600 08/24/01, 19.0313, 19.2813, 18.9531, 18.9844, 151300 08/27/01, 19.0000, 19.1875, 18.7656, 18.7656, 228000 08/28/01, 18.8438, 18.9063, 18.4531, 18.5938, 147300 08/29/01, 18.7500, 18.7500, 18.4531, 18.5000, 142300 08/30/01, 18.5000, 18.6875, 18.1875, 18.3281, 98500 08/31/01, 18.3281, 18.7969, 18.2969, 18.5000, 144000 09/04/01, 18.4844, 18.5625, 18.0625, 18.1250, 257900 09/05/01, 18.5000, 18.7813, 18.1719, 18.5313, 161200 09/06/01, 18.4375, 18.5625, 17.9219, 18.0625, 273000 09/07/01, 18.0000, 18.3125, 17.9531, 17.9531, 317700 09/10/01, 18.0000, 18.0000, 17.4063, 17.7969, 281200 09/17/01, 18.0000, 18.0469, 15.5000, 17.0000, 532200 09/18/01, 16.5000, 16.5938, 16.0625, 16.0625, 117700 09/19/01, 16.2031, 16.2500, 15.0156, 15.4531, 253000 09/20/01, 15.4531, 15.4531, 14.1563, 14.5000, 570000 09/21/01, 13.0938, 13.6406, 13.0938, 13.2031, 402600 09/24/01, 13.2969, 14.0469, 13.2656, 13.7969, 372100 09/25/01, 13.7969, 13.9844, 13.3906, 13.7969, 534000 09/26/01, 13.8594, 13.9063, 13.2031, 13.3125, 189700 09/27/01, 13.4531, 13.4844, 12.5469, 12.9063, 490600 09/28/01, 13.0000, 13.4063, 12.5469, 13.3281, 844000 10/01/01, 13.2656, 13.2969, 12.7656, 12.8750, 518400 10/02/01, 12.9844, 13.0156, 12.5000, 12.7344, 751900 10/03/01, 12.6563, 13.2969, 12.6563, 12.8281, 563200 10/04/01, 12.8281, 13.4531, 12.7031, 12.9844, 354300 10/05/01, 13.0781, 13.2344, 13.0000, 13.1250, 186800 10/08/01, 13.0156, 13.2344, 12.8125, 12.9219, 197000 10/09/01, 12.9531, 13.1875, 12.9375, 13.0156, 236300 10/10/01, 13.1250, 14.0000, 13.0156, 13.8438, 270800 10/11/01, 13.7969, 14.4531, 13.7969, 13.9375, 348300 10/12/01, 14.0000, 14.4844, 13.9063, 14.3594, 291700 10/15/01, 14.3125, 14.4844, 14.2031, 14.2656, 171000 10/16/01, 14.3125, 15.1563, 14.3125, 15.1250, 319000 10/17/01, 15.5000, 15.7813, 14.6875, 14.7031, 556200 10/18/01, 14.9531, 14.9531, 14.5000, 14.6250, 452400 10/19/01, 14.8750, 14.9063, 14.0625, 14.3594, 237100 10/22/01, 14.4531, 15.5156, 14.4531, 15.4375, 270800 10/23/01, 15.4375, 15.6875, 15.3594, 15.4844, 169000 10/24/01, 15.5938, 15.9063, 15.4063, 15.5781, 219000 10/25/01, 15.4531, 15.8125, 15.2969, 15.6875, 137500 10/26/01, 15.5938, 15.9531, 15.5469, 15.8281, 180900 10/29/01, 15.8906, 16.0938, 15.0625, 15.3438, 222300 10/30/01, 15.2031, 15.2031, 14.4063, 14.8438, 264500 10/31/01, 14.9063, 15.0625, 14.6250, 14.7969, 257900 11/01/01, 14.9063, 15.2500, 14.7969, 15.0156, 175300 11/02/01, 14.7656, 15.5000, 14.5938, 15.4063, 194800 11/05/01, 15.6563, 16.2969, 15.5781, 15.8906, 326600 11/06/01, 15.9063, 16.2031, 15.4063, 15.8125, 431500 11/07/01, 15.8125, 15.9844, 15.2969, 15.5781, 158700 11/08/01, 15.5938, 15.9063, 15.3125, 15.4063, 183000 11/09/01, 15.5000, 15.5000, 14.9375, 15.4844, 146600 11/12/01, 15.4063, 15.5938, 14.7969, 15.2188, 154200 11/13/01, 15.2031, 15.9375, 15.2031, 15.7969, 130500 11/14/01, 15.9531, 16.2969, 15.5156, 16.1406, 158400 11/15/01, 16.2969, 16.3281, 15.9844, 16.0781, 80000 11/16/01, 16.0938, 16.2500, 15.9063, 16.1875, 171300 11/19/01, 16.2344, 16.7031, 15.8750, 16.1250, 155100 11/20/01, 16.0938, 16.2500, 15.6563, 16.2188, 182400 11/21/01, 15.9844, 16.7344, 15.9844, 16.0625, 182300 11/23/01, 16.0938, 16.5469, 16.0156, 16.4844, 51800 11/26/01, 16.5000, 16.6563, 15.8906, 16.0000, 185700 11/27/01, 16.0938, 16.4375, 15.9063, 16.2969, 160800 11/28/01, 16.3438, 16.3438, 15.8906, 15.8906, 185900 11/29/01, 15.7031, 15.7031, 14.9531, 15.3125, 264200 11/30/01, 15.5000, 15.7813, 15.1875, 15.4375, 485700 12/03/01, 15.5000, 15.5938, 14.9844, 15.2188, 273100 12/04/01, 15.2500, 15.5625, 15.0469, 15.3125, 253200 12/05/01, 15.4063, 15.9844, 15.3594, 15.4219, 619100 12/06/01, 15.6563, 15.9844, 15.4063, 15.5156, 659200 12/07/01, 15.5000, 15.8438, 15.0469, 15.2500, 520300 12/10/01, 15.2969, 15.7031, 15.1250, 15.3125, 285200 12/11/01, 15.4531, 15.5156, 15.0625, 15.1563, 221100 12/12/01, 15.2031, 15.3750, 14.7969, 15.0938, 208500 12/13/01, 15.0000, 15.0000, 14.3438, 14.5938, 329800 12/14/01, 14.7500, 14.7813, 14.4063, 14.6875, 200100 12/17/01, 14.7031, 14.7500, 14.4063, 14.5938, 315300 12/18/01, 14.7500, 15.4531, 14.7500, 15.4219, 287800 12/19/01, 15.3594, 15.6250, 15.0625, 15.6250, 360800 12/20/01, 15.3750, 16.0938, 15.2031, 16.0313, 287200 12/21/01, 16.0000, 16.0156, 15.5156, 15.7656, 380700 12/24/01, 15.7969, 16.5000, 15.7969, 16.2344, 91000 12/26/01, 16.2969, 16.5469, 16.1250, 16.4844, 151900 12/27/01, 16.4844, 16.4844, 16.2031, 16.3750, 129800 12/28/01, 16.3438, 16.5313, 16.2344, 16.3438, 217700 12/31/01, 16.4063, 17.0156, 16.4063, 16.7500, 350900 01/02/02, 16.7031, 16.9063, 16.1875, 16.3438, 434900 01/03/02, 16.2031, 16.7969, 16.0938, 16.2969, 211600 01/04/02, 16.4531, 16.9219, 16.3438, 16.7031, 223400 01/07/02, 16.7969, 17.0938, 16.4375, 16.6094, 209300 01/08/02, 16.5625, 16.5938, 16.0938, 16.3438, 107900 01/09/02, 16.4531, 16.5938, 15.9844, 16.0156, 298400 01/10/02, 15.7813, 16.0000, 15.5938, 15.8438, 206800 01/11/02, 16.0469, 16.0938, 15.5469, 15.7031, 177300 01/14/02, 15.5000, 15.5469, 14.7969, 14.9531, 451200 01/15/02, 15.2031, 15.6406, 15.0469, 15.2344, 237500 01/16/02, 15.2031, 15.2969, 14.8438, 14.8438, 218500 01/17/02, 14.9375, 15.2031, 14.9375, 15.1406, 209200 01/18/02, 15.0000, 15.0000, 14.7188, 14.7188, 319200 01/22/02, 14.7969, 15.2656, 14.7969, 15.0000, 319100 01/23/02, 15.0469, 15.7813, 15.0156, 15.5156, 216700 01/24/02, 15.5156, 15.7500, 15.3438, 15.5625, 140500 01/25/02, 15.5938, 16.0625, 15.5625, 15.9063, 146300 01/28/02, 16.1563, 16.4063, 16.0313, 16.3281, 145000 01/29/02, 16.2031, 16.2969, 15.6875, 15.7969, 169300 01/30/02, 15.7500, 15.9063, 15.5469, 15.8125, 114700 01/31/02, 15.8438, 16.2969, 15.7500, 16.1406, 174400 02/01/02, 16.1563, 16.1563, 15.9063, 15.9844, 152800 02/04/02, 15.9531, 15.9531, 15.2969, 15.2969, 308200 02/05/02, 15.2969, 15.5469, 15.1875, 15.2969, 205500 02/06/02, 15.0469, 15.4375, 15.0313, 15.3438, 115600 02/07/02, 15.3438, 15.3438, 14.8906, 14.9688, 146400 02/08/02, 15.0000, 15.4531, 14.8906, 15.2969, 170000 02/11/02, 15.2500, 15.9531, 15.2500, 15.5781, 109800 02/12/02, 15.6563, 15.7813, 15.2969, 15.6406, 75900 02/13/02, 15.7500, 16.0469, 15.7500, 15.8906, 158000 02/14/02, 16.0000, 16.0313, 15.4375, 15.5000, 213900 02/15/02, 15.7031, 15.9531, 15.6875, 15.7969, 210700 02/19/02, 15.7969, 16.0000, 15.4688, 15.5469, 120500 02/20/02, 15.6563, 15.9844, 15.5938, 15.8750, 108900 02/21/02, 15.7969, 16.0938, 15.6406, 15.7031, 139600 02/22/02, 15.7031, 15.9531, 15.6094, 15.7969, 159100 02/25/02, 15.7969, 16.1250, 15.5469, 15.7500, 153900 02/26/02, 15.9063, 16.0156, 15.5156, 15.6094, 214600 02/27/02, 15.7344, 15.7500, 15.4063, 15.5938, 322800 02/28/02, 15.5938, 15.7031, 15.5156, 15.6094, 292700 03/01/02, 15.7969, 16.0000, 15.2656, 15.7500, 369500 03/04/02, 15.5938, 16.2813, 15.5938, 16.2031, 441000 03/05/02, 16.2031, 16.2344, 15.7500, 16.0625, 204100 03/06/02, 15.9531, 16.7031, 15.9375, 16.4844, 373100 03/07/02, 16.7031, 16.7188, 16.4063, 16.6563, 396700 03/08/02, 16.6719, 16.8125, 16.3438, 16.5938, 278400 03/11/02, 16.5938, 16.7500, 16.4531, 16.7500, 284900 03/12/02, 16.7500, 17.0156, 16.5469, 16.9531, 238500 03/13/02, 17.0469, 17.0469, 16.6094, 16.7188, 219900 03/14/02, 16.7188, 16.7969, 16.5469, 16.5938, 512100 03/15/02, 16.3750, 16.5000, 16.3750, 16.4063, 588700 03/18/02, 16.4063, 16.5000, 16.1563, 16.3438, 260600 03/19/02, 16.5000, 16.9531, 16.4375, 16.4688, 251800 03/20/02, 16.4531, 16.7031, 16.2031, 16.3906, 293800 03/21/02, 16.4219, 16.4375, 16.0781, 16.2656, 239600 03/22/02, 16.2656, 16.5000, 16.1563, 16.2188, 94800 03/25/02, 16.2188, 16.2656, 16.0156, 16.0156, 116300 03/26/02, 16.1563, 16.4531, 16.1094, 16.3125, 176300 03/27/02, 16.4063, 16.7500, 16.2031, 16.4219, 218900 03/28/02, 16.4688, 16.7344, 16.4219, 16.5469, 266200 04/01/02, 16.5156, 16.5156, 16.0938, 16.3281, 185700 04/02/02, 16.0781, 16.0938, 15.7969, 15.8750, 279200 04/03/02, 15.7500, 16.4531, 15.5156, 15.6406, 473600 04/04/02, 15.7031, 15.9844, 15.6563, 15.9531, 258500 04/05/02, 15.9531, 16.2656, 15.9219, 16.1406, 118800 04/08/02, 16.0000, 16.2031, 15.7656, 16.1875, 208100 04/09/02, 16.2344, 16.2969, 16.0938, 16.2813, 384700 04/10/02, 16.2969, 16.9219, 16.2344, 16.8438, 504700 04/11/02, 16.8438, 17.2031, 16.7500, 17.1875, 563400 04/12/02, 17.0000, 17.4844, 17.0000, 17.3594, 259300 04/15/02, 17.2969, 17.2969, 16.8438, 17.0469, 369900 04/16/02, 17.0469, 17.2500, 17.0469, 17.1406, 169000 04/17/02, 17.0000, 17.1094, 16.7344, 16.7969, 189800 04/18/02, 17.0000, 17.0938, 17.0000, 17.0156, 234600 04/19/02, 17.0469, 17.1563, 17.0000, 17.0469, 349200 04/22/02, 17.0469, 17.0469, 16.7969, 16.8125, 230500 04/23/02, 16.8125, 17.0469, 16.8125, 16.9844, 201500 04/24/02, 16.9844, 16.9844, 16.5938, 16.6719, 222000 04/25/02, 16.2969, 16.4844, 16.1719, 16.3750, 218300 04/26/02, 16.7500, 16.7500, 16.1250, 16.2969, 239900 04/29/02, 16.3125, 16.5625, 16.2031, 16.5000, 204200 04/30/02, 16.7344, 17.0156, 16.5938, 16.8750, 450000 05/01/02, 16.8906, 16.9375, 16.4375, 16.5469, 241700 05/02/02, 16.5938, 17.1094, 16.5938, 17.0313, 291300 05/03/02, 16.8281, 17.0313, 16.5938, 17.0000, 337600 05/06/02, 16.9531, 17.0625, 16.4844, 16.5313, 183600 05/07/02, 16.5938, 17.0156, 16.5938, 16.7344, 233000 05/08/02, 16.8438, 17.0469, 16.8125, 16.9844, 252400 05/09/02, 17.0000, 17.2031, 16.8281, 16.8750, 115300 05/10/02, 16.8438, 16.9688, 16.5000, 16.8906, 140100 05/13/02, 16.9531, 17.0469, 16.9063, 17.0000, 268100 05/14/02, 17.0938, 17.2656, 17.0469, 17.1563, 224800 05/15/02, 17.2031, 17.6875, 17.1719, 17.4219, 264500 05/16/02, 17.4688, 18.0000, 17.4688, 17.6406, 248200 05/17/02, 17.7031, 17.9063, 17.3438, 17.7969, 170100 05/20/02, 17.7031, 17.7344, 17.5000, 17.5938, 97200 05/21/02, 18.0000, 19.0938, 17.7500, 17.7500, 640900 05/22/02, 17.7500, 18.2188, 17.6563, 18.0156, 656400 05/23/02, 18.1563, 18.2344, 18.0313, 18.1094, 219500 05/24/02, 17.9063, 18.0625, 17.7969, 17.9063, 121400 05/28/02, 17.8125, 17.9063, 17.1094, 17.1875, 183800 05/29/02, 17.2500, 17.4219, 17.0156, 17.0469, 139300 05/30/02, 16.9531, 17.4531, 16.8594, 17.2656, 287000 05/31/02, 17.2500, 17.7344, 17.2500, 17.5625, 328000 06/03/02, 17.5938, 17.7031, 16.8125, 16.8125, 231900 06/04/02, 16.7656, 17.1563, 16.7500, 16.9844, 162000 06/05/02, 17.0938, 17.3750, 17.0000, 17.0781, 225100 06/06/02, 17.5000, 17.5000, 16.2969, 16.3750, 232700 06/07/02, 16.5469, 16.7656, 16.1875, 16.7500, 347600 06/10/02, 16.7031, 17.0469, 16.5625, 16.9375, 153800 06/11/02, 16.8906, 17.5000, 16.7500, 16.8438, 236000 06/12/02, 16.7031, 16.9063, 16.4531, 16.7969, 218800 06/13/02, 16.7969, 16.7969, 16.4063, 16.5625, 130200 06/14/02, 16.5938, 16.7344, 16.2969, 16.7031, 219000 06/17/02, 16.7031, 17.0469, 16.3281, 16.5156, 347100 06/18/02, 16.5469, 16.6563, 16.2031, 16.2031, 674600 06/19/02, 16.1250, 16.8750, 16.0938, 16.3594, 203300 06/20/02, 16.2031, 16.7969, 16.0000, 16.2031, 160400 06/21/02, 15.8438, 16.4063, 15.8438, 16.0781, 246400 06/24/02, 16.0469, 16.5938, 16.0313, 16.3750, 136500 06/25/02, 16.2969, 16.6250, 15.7969, 15.8750, 242100 06/26/02, 16.0000, 16.0000, 15.0781, 15.5469, 276000 06/27/02, 15.5469, 15.7969, 15.3438, 15.5938, 196600 06/28/02, 15.5781, 16.0938, 15.5781, 15.7969, 251600 07/01/02, 15.7031, 15.8594, 14.9688, 15.3438, 455100 07/02/02, 15.3438, 15.3906, 14.8750, 14.9531, 325900 07/03/02, 14.8438, 15.0469, 13.9531, 14.5625, 399900 07/05/02, 14.5469, 15.2500, 14.5469, 15.2031, 144700 07/08/02, 15.2500, 15.3750, 14.8438, 14.8906, 251700 07/09/02, 14.8438, 15.2969, 14.7188, 14.7188, 229900 07/10/02, 14.7031, 14.8438, 14.0469, 14.1406, 341900 07/11/02, 14.1250, 14.2500, 13.6406, 13.9844, 226800 07/12/02, 14.0938, 14.1250, 13.4531, 13.6250, 149200 07/15/02, 13.7344, 13.7500, 12.7344, 13.5781, 288000 07/16/02, 13.6875, 13.7500, 13.0156, 13.2813, 268600 07/17/02, 13.2813, 13.7344, 12.6719, 12.6719, 473500 07/18/02, 12.7656, 12.7969, 12.0938, 12.2344, 478800 07/19/02, 12.2031, 12.2031, 10.9844, 10.9844, 821100 07/22/02, 10.9844, 11.0000, 10.2656, 10.5156, 521300 07/23/02, 10.5000, 10.5000, 9.5000, 9.6563, 509200 07/24/02, 9.7656, 9.7969, 9.0156, 9.4844, 1004800 07/25/02, 9.3750, 9.9531, 9.0156, 9.2969, 853100 07/26/02, 9.7500, 9.9375, 9.4844, 9.8281, 545900 07/29/02, 9.8438, 10.4063, 9.8438, 10.2344, 507200 07/30/02, 10.4375, 10.4375, 9.2969, 9.7031, 498700 07/31/02, 9.7031, 9.7969, 9.0000, 9.5625, 627500 08/01/02, 9.5938, 10.0938, 9.1563, 9.5625, 537600 08/02/02, 9.5938, 9.6563, 9.2344, 9.5156, 460000 08/05/02, 9.5156, 9.5313, 8.6719, 8.7344, 302700 08/06/02, 8.9063, 9.1875, 8.8438, 9.0469, 404200 08/07/02, 9.0781, 9.1875, 8.7031, 9.0625, 367600 08/08/02, 9.1719, 9.5000, 9.0625, 9.2500, 291300 08/09/02, 9.2500, 9.6250, 9.1563, 9.4531, 308000 08/12/02, 9.4063, 9.6719, 9.2031, 9.5156, 253800 08/13/02, 9.5156, 9.5156, 9.0625, 9.1250, 408900 08/14/02, 9.1563, 9.2344, 8.4063, 8.8438, 427800 08/15/02, 8.9375, 9.2969, 8.7969, 9.2031, 217100 08/16/02, 9.1875, 9.4063, 8.9375, 9.1563, 249600 08/19/02, 9.2500, 9.5781, 9.2031, 9.5156, 214100 08/20/02, 9.5000, 9.5000, 9.2969, 9.4531, 235600 08/21/02, 9.4531, 9.8125, 9.4531, 9.7969, 172900 08/22/02, 9.5938, 9.6875, 9.1875, 9.5313, 271200 08/23/02, 9.5469, 9.5469, 8.8125, 8.9063, 294000 08/26/02, 8.9531, 9.1250, 8.8594, 9.0000, 187400 08/27/02, 9.0938, 9.1875, 8.8906, 8.9844, 142400 08/28/02, 9.0000, 9.0000, 8.5938, 8.9063, 231400 08/29/02, 8.8750, 8.8750, 8.3125, 8.4063, 349900 08/30/02, 8.3906, 8.7344, 8.2188, 8.6875, 211900 09/03/02, 8.7031, 8.7031, 7.8125, 8.4688, 473600 09/04/02, 8.3750, 8.4063, 8.1250, 8.1875, 213900 09/05/02, 8.0938, 8.1563, 7.5938, 7.7656, 340000 09/06/02, 7.7969, 7.8281, 7.4844, 7.7969, 372300 09/09/02, 7.7969, 7.8125, 7.5781, 7.7500, 228200 09/10/02, 7.7500, 8.0000, 7.6875, 7.8750, 276800 09/11/02, 8.2969, 8.3750, 8.0469, 8.2969, 194300 09/12/02, 8.3438, 8.3438, 7.9219, 8.0000, 249000 09/13/02, 7.9063, 7.9219, 7.7344, 7.9063, 161000 09/16/02, 7.7969, 7.8125, 7.5156, 7.5938, 121600 09/17/02, 7.6875, 7.8906, 7.3906, 7.5938, 146900 09/18/02, 7.5000, 7.5469, 6.7031, 7.0938, 400300 09/19/02, 7.0469, 7.3125, 6.7188, 7.0000, 242900 09/20/02, 6.9531, 7.2031, 6.7969, 7.0000, 351000 09/23/02, 6.7969, 6.9531, 6.5938, 6.5938, 302700 09/24/02, 6.5469, 6.7344, 6.2031, 6.2031, 312800 09/25/02, 6.2969, 6.6719, 6.2500, 6.6719, 400400 09/26/02, 6.7656, 7.1875, 6.7500, 7.0938, 299500 09/27/02, 7.1406, 7.2813, 6.9531, 6.9688, 328600 09/30/02, 6.8750, 6.9219, 6.3906, 6.9219, 421900 10/01/02, 6.9531, 7.5469, 6.7969, 7.5156, 367000