"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 9.1250, 9.1250, 8.2500, 8.4375, 953400 01/04/00, 8.2500, 8.4375, 7.9375, 8.2500, 773400 01/05/00, 8.1875, 8.5000, 8.1875, 8.4375, 319300 01/06/00, 8.3750, 8.4375, 8.0000, 8.1875, 360100 01/07/00, 8.0625, 8.0625, 7.4375, 7.4375, 543600 01/10/00, 7.5625, 7.6875, 7.3750, 7.5625, 782800 01/11/00, 7.6250, 7.7500, 7.5625, 7.6875, 435300 01/12/00, 7.6250, 7.6250, 7.3125, 7.5000, 414300 01/13/00, 7.5625, 7.8125, 7.4375, 7.5000, 309300 01/14/00, 7.3750, 7.4375, 7.2500, 7.4375, 290000 01/18/00, 7.3125, 7.4375, 7.1250, 7.3125, 305100 01/19/00, 7.1875, 7.3125, 7.1250, 7.1250, 378700 01/20/00, 7.1875, 7.1875, 7.0313, 7.1250, 311100 01/21/00, 7.3125, 7.5000, 7.0000, 7.4375, 438800 01/24/00, 7.3125, 7.3750, 6.8750, 7.0000, 505800 01/25/00, 6.8125, 6.8750, 6.4375, 6.4375, 773000 01/26/00, 6.5000, 6.6875, 6.4375, 6.6875, 1010300 01/27/00, 6.5625, 7.0000, 6.5625, 6.8125, 824100 01/28/00, 6.7500, 6.8750, 6.5000, 6.5000, 493600 01/31/00, 6.6250, 6.6250, 6.3125, 6.4375, 669300 02/01/00, 6.3125, 6.3125, 6.0625, 6.0625, 759400 02/02/00, 6.1875, 6.2500, 6.1250, 6.1250, 599600 02/03/00, 6.0625, 6.1250, 5.7500, 5.8125, 1234100 02/04/00, 5.7500, 6.0625, 5.7500, 6.0625, 1454200 02/07/00, 6.1250, 6.1875, 6.0625, 6.0625, 424700 02/08/00, 6.1250, 6.6875, 6.0000, 6.5000, 712000 02/09/00, 6.4375, 6.7500, 6.4375, 6.6250, 634900 02/10/00, 6.5000, 6.6250, 6.0625, 6.0625, 657200 02/11/00, 6.1875, 6.1875, 5.6250, 5.6875, 1186300 02/14/00, 5.7500, 5.8125, 5.6875, 5.6875, 1009500 02/15/00, 5.7500, 5.8125, 5.3750, 5.4375, 1197600 02/16/00, 5.6250, 6.1875, 5.5625, 6.1250, 1183100 02/17/00, 6.3750, 6.4375, 6.0000, 6.0625, 643400 02/18/00, 6.1250, 6.1875, 5.8750, 6.0000, 403600 02/22/00, 6.0000, 6.1875, 5.9375, 6.1875, 466900 02/23/00, 6.0625, 6.5000, 6.0625, 6.3125, 523600 02/24/00, 6.5000, 6.5000, 6.0625, 6.1875, 595200 02/25/00, 6.3125, 6.4375, 6.0000, 6.0000, 437600 02/28/00, 6.2500, 6.4375, 5.8125, 5.8750, 701400 02/29/00, 5.8125, 5.8125, 5.6250, 5.6250, 509900 03/01/00, 5.7500, 6.0000, 5.5625, 5.6875, 616600 03/02/00, 5.6875, 6.0000, 5.6875, 5.9375, 330100 03/03/00, 5.9375, 6.3125, 5.8750, 6.1250, 411700 03/06/00, 6.3125, 6.3750, 6.0000, 6.1875, 529200 03/07/00, 6.1875, 6.1875, 6.0000, 6.0625, 292200 03/08/00, 6.0000, 6.3750, 5.9375, 6.0625, 261100 03/09/00, 6.1875, 6.2500, 5.8750, 6.0625, 319900 03/10/00, 6.0625, 6.0625, 5.8125, 5.8750, 504300 03/13/00, 5.9375, 5.9375, 5.5625, 5.7500, 549400 03/14/00, 5.7500, 5.7500, 5.3750, 5.3750, 1045900 03/15/00, 5.5000, 5.5625, 5.3125, 5.4375, 627500 03/16/00, 5.5625, 5.6250, 5.3750, 5.5625, 1497600 03/17/00, 5.5625, 6.3750, 5.4375, 6.1875, 1561300 03/20/00, 6.3125, 6.3125, 5.8750, 5.9375, 261100 03/21/00, 6.0000, 6.0000, 5.7500, 5.8750, 296300 03/22/00, 5.8125, 5.8750, 5.7500, 5.8125, 287300 03/23/00, 5.7500, 6.0000, 5.7500, 5.8750, 408100 03/24/00, 5.8750, 5.8750, 5.7500, 5.8125, 235100 03/27/00, 5.8750, 6.0000, 5.8125, 5.8750, 254300 03/28/00, 5.9375, 6.3125, 5.9375, 6.2500, 928300 03/29/00, 6.2500, 6.8750, 6.2500, 6.8125, 1070300 03/30/00, 6.9375, 7.1250, 6.5625, 6.6250, 538500 03/31/00, 6.6875, 6.6875, 5.9375, 6.5625, 659700 04/03/00, 6.4375, 6.9375, 6.3750, 6.5625, 1204300 04/04/00, 6.6250, 6.6250, 6.0000, 6.3750, 481300 04/05/00, 6.1875, 6.5625, 6.0625, 6.5625, 421400 04/06/00, 7.0000, 7.5000, 6.8750, 7.5000, 1273800 04/07/00, 6.7500, 7.0000, 6.4375, 6.6875, 1249400 04/10/00, 6.6875, 6.6875, 6.4375, 6.5000, 284900 04/11/00, 6.5625, 6.5625, 6.2500, 6.3750, 344600 04/12/00, 6.3750, 6.4375, 6.0000, 6.1250, 449200 04/13/00, 6.1250, 6.2500, 5.9375, 6.0625, 455700 04/14/00, 6.0000, 6.0000, 5.4375, 5.8125, 609200 04/17/00, 5.6875, 6.0000, 5.6250, 5.8750, 349600 04/18/00, 5.8125, 5.8750, 5.6250, 5.6875, 214400 04/19/00, 5.4375, 5.9375, 5.4375, 5.8125, 351100 04/20/00, 6.0000, 6.2500, 5.9375, 6.1875, 390500 04/24/00, 6.0625, 6.1250, 5.8125, 5.8125, 231100 04/25/00, 5.9375, 6.1250, 5.8750, 5.9375, 267500 04/26/00, 6.0000, 6.0625, 5.7500, 5.7500, 202200 04/27/00, 5.7500, 5.9375, 5.5625, 5.8750, 286500 04/28/00, 6.0000, 6.3750, 5.8750, 6.0625, 224300 05/01/00, 6.0000, 6.2500, 5.8750, 6.1250, 260200 05/02/00, 6.2500, 6.2500, 5.9375, 6.0625, 285900 05/03/00, 6.1250, 6.1250, 5.8750, 6.0000, 305700 05/04/00, 6.0000, 6.1250, 5.8750, 6.0625, 324900 05/05/00, 6.0000, 6.3750, 5.9375, 6.2500, 267000 05/08/00, 6.1250, 6.3750, 5.8750, 5.8750, 455700 05/09/00, 5.9375, 6.0000, 5.8125, 5.9375, 308500 05/10/00, 6.0625, 6.4375, 6.0000, 6.4375, 525100 05/11/00, 6.5625, 7.6875, 6.5000, 7.3750, 2376700 05/12/00, 7.6250, 8.0000, 7.3750, 7.8125, 1267700 05/15/00, 7.9375, 7.9375, 7.1250, 7.3750, 366000 05/16/00, 7.3750, 7.5000, 7.2500, 7.3750, 335100 05/17/00, 7.4375, 7.5000, 7.3125, 7.4375, 233100 05/18/00, 7.5625, 8.1250, 7.5625, 8.0000, 709300 05/19/00, 7.9375, 8.0000, 7.6250, 7.7500, 449900 05/22/00, 8.0000, 8.0000, 7.6250, 7.8750, 452400 05/23/00, 8.0000, 8.0000, 7.6250, 7.6875, 202400 05/24/00, 7.9375, 8.2500, 7.7500, 8.2500, 443100 05/25/00, 8.0000, 8.8750, 7.8750, 8.8750, 1380900 05/26/00, 9.5000, 9.7500, 9.0000, 9.5625, 1522900 05/30/00, 9.5625, 10.0000, 8.8125, 10.0000, 1163200 05/31/00, 9.7500, 10.2500, 9.6250, 10.1875, 1312800 06/01/00, 10.4375, 10.4375, 10.0000, 10.3750, 1119900 06/02/00, 10.3750, 10.4375, 9.5625, 9.8125, 844500 06/05/00, 9.2500, 9.6250, 9.1250, 9.5625, 367800 06/06/00, 9.5000, 9.7500, 9.4375, 9.6250, 206600 06/07/00, 9.6875, 9.7500, 9.4375, 9.6875, 338700 06/08/00, 9.5625, 9.5625, 9.1250, 9.3125, 158100 06/09/00, 9.2500, 9.5000, 9.0000, 9.4375, 347600 06/12/00, 9.6250, 9.8125, 9.5000, 9.7500, 419800 06/13/00, 9.7500, 9.7500, 9.1875, 9.1875, 352500 06/14/00, 9.1875, 9.3750, 9.1875, 9.2500, 293100 06/15/00, 9.3750, 9.5625, 9.0000, 9.0000, 268300 06/16/00, 9.1250, 9.1250, 8.5625, 8.6250, 458300 06/19/00, 8.5000, 9.0625, 8.5000, 9.0000, 255500 06/20/00, 9.0000, 9.1875, 8.6250, 9.1250, 242000 06/21/00, 9.0625, 9.1250, 8.8750, 8.9375, 324700 06/22/00, 8.8750, 9.0000, 8.7500, 8.9375, 200200 06/23/00, 9.0000, 9.1250, 8.8750, 9.0000, 142100 06/26/00, 9.0625, 9.5000, 9.0000, 9.5000, 163400 06/27/00, 9.2500, 9.5000, 9.2500, 9.3750, 373900 06/28/00, 9.3750, 10.0000, 9.1250, 10.0000, 253700 06/29/00, 9.2500, 9.3750, 8.9375, 9.3125, 157600 06/30/00, 9.3750, 10.2500, 9.2500, 10.0000, 580000 07/03/00, 9.8125, 10.0000, 9.6250, 10.0000, 124900 07/05/00, 10.1250, 10.1250, 9.3125, 9.9375, 448100 07/06/00, 9.5625, 10.1875, 9.5000, 9.8750, 309300 07/07/00, 10.0000, 10.1250, 9.7500, 10.0000, 320900 07/10/00, 9.9375, 9.9375, 9.7500, 9.7500, 89500 07/11/00, 9.8125, 9.8125, 9.3750, 9.5000, 197600 07/12/00, 9.7500, 10.1250, 9.6250, 10.0000, 516200 07/13/00, 10.0000, 10.3750, 10.0000, 10.3750, 648600 07/14/00, 10.4375, 10.8125, 10.3750, 10.6875, 519200 07/17/00, 10.7500, 10.9375, 10.6875, 10.8125, 555000 07/18/00, 10.8750, 10.8750, 10.3750, 10.5625, 416300 07/19/00, 10.5625, 10.6875, 10.3750, 10.6250, 164000 07/20/00, 10.7500, 11.0000, 10.6250, 10.9375, 210700 07/21/00, 11.0000, 11.0000, 10.4375, 10.5000, 586900 07/24/00, 10.4375, 10.5000, 10.1250, 10.2500, 143900 07/25/00, 10.3750, 10.5000, 10.3125, 10.4375, 159200 07/26/00, 10.3125, 10.3750, 9.6250, 9.6250, 373600 07/27/00, 9.7500, 9.8750, 9.7500, 9.8750, 208800 07/28/00, 9.8125, 9.8750, 9.5625, 9.5625, 95300 07/31/00, 9.5625, 9.7500, 9.3125, 9.3125, 274300 08/01/00, 9.4375, 9.4375, 9.1250, 9.1875, 96400 08/02/00, 9.3125, 9.6250, 9.2500, 9.5000, 201900 08/03/00, 9.3125, 9.6875, 9.3125, 9.5000, 154100 08/04/00, 10.3750, 11.5625, 10.3750, 11.5625, 1436200 08/07/00, 11.5625, 12.0625, 11.3750, 11.5625, 1466300 08/08/00, 11.5000, 11.6875, 11.0000, 11.5000, 589000 08/09/00, 11.0000, 11.1250, 10.5000, 10.8750, 454900 08/10/00, 10.8750, 10.8750, 10.3750, 10.3750, 279600 08/11/00, 10.4375, 10.5625, 10.3125, 10.5000, 234800 08/14/00, 10.3750, 10.8750, 10.3750, 10.8125, 207900 08/15/00, 10.8125, 10.8125, 10.3750, 10.3750, 167800 08/16/00, 10.3125, 10.8125, 10.3125, 10.6250, 136200 08/17/00, 10.6875, 10.7500, 10.5000, 10.5625, 121700 08/18/00, 10.5000, 10.7500, 10.5000, 10.6875, 175000 08/21/00, 10.6875, 10.6875, 10.1250, 10.2500, 139200 08/22/00, 10.2500, 10.5625, 10.0625, 10.1250, 292300 08/23/00, 10.1250, 10.3750, 10.1250, 10.2500, 127100 08/24/00, 10.2500, 10.2500, 10.0000, 10.0625, 254600 08/25/00, 10.0000, 10.0000, 9.7500, 9.7500, 257100 08/28/00, 9.8125, 9.8750, 9.7500, 9.8125, 193300 08/29/00, 9.6250, 10.0000, 9.5000, 10.0000, 230800 08/30/00, 9.6250, 10.0000, 9.1875, 9.1875, 781900 08/31/00, 9.2500, 9.3125, 9.1875, 9.1875, 302100 09/01/00, 9.1875, 9.4375, 9.1875, 9.4375, 176700 09/05/00, 9.6250, 9.7500, 9.5000, 9.5625, 170900 09/06/00, 9.6250, 9.8750, 9.5000, 9.6875, 99400 09/07/00, 9.7500, 9.9375, 9.6250, 9.9375, 150500 09/08/00, 9.9375, 11.3750, 9.8750, 11.1250, 1188700 09/11/00, 11.0000, 11.5000, 10.6875, 10.9375, 772800 09/12/00, 10.8750, 11.5000, 10.8750, 11.3750, 535600 09/13/00, 11.2500, 11.8750, 11.1875, 11.7500, 477700 09/14/00, 11.6250, 12.1875, 11.5000, 11.6875, 1115900 09/15/00, 11.2500, 11.4375, 10.0625, 10.6250, 1432600 09/18/00, 10.6250, 11.0000, 9.6250, 10.0000, 812900 09/19/00, 10.1250, 10.3125, 10.0000, 10.1250, 242800 09/20/00, 10.1250, 10.1250, 9.3750, 9.7500, 379300 09/21/00, 9.8125, 9.9375, 9.3750, 9.6250, 260600 09/22/00, 9.5000, 9.8750, 9.3750, 9.7500, 236400 09/25/00, 9.6250, 9.6875, 9.3750, 9.5000, 231500 09/26/00, 9.4375, 9.5000, 9.2500, 9.3750, 693000 09/27/00, 9.3750, 9.4375, 9.3125, 9.3125, 271100 09/28/00, 9.3750, 9.7500, 9.3125, 9.6250, 619200 09/29/00, 9.5625, 9.5625, 9.1250, 9.1875, 434900 10/02/00, 9.2500, 9.3750, 9.1875, 9.3750, 271300 10/03/00, 9.4375, 9.5625, 9.3750, 9.4375, 288900 10/04/00, 9.3750, 9.3750, 9.0625, 9.1250, 416800 10/05/00, 9.1250, 9.3125, 9.0625, 9.1250, 319100 10/06/00, 9.1250, 9.1875, 8.8750, 9.0000, 263700 10/09/00, 9.0625, 9.0625, 7.7500, 8.3125, 691000 10/10/00, 8.3750, 8.6875, 8.2500, 8.3750, 536700 10/11/00, 8.3750, 8.3750, 8.0000, 8.1250, 357900 10/12/00, 8.1250, 8.1250, 7.5000, 7.8750, 530000 10/13/00, 7.7500, 8.0625, 7.5625, 7.9375, 441600 10/16/00, 8.0625, 8.2500, 7.9375, 8.1250, 292800 10/17/00, 8.2500, 8.3125, 8.1875, 8.2500, 201900 10/18/00, 8.3125, 8.3750, 7.8750, 7.9375, 232300 10/19/00, 7.7500, 7.9375, 7.7500, 7.8750, 193300 10/20/00, 7.8750, 8.2500, 7.6250, 7.9375, 225600 10/23/00, 8.3750, 8.5000, 8.1250, 8.3125, 227200 10/24/00, 8.6250, 9.1875, 8.5000, 9.1250, 438800 10/25/00, 9.1250, 9.3750, 8.9375, 9.0000, 249300 10/26/00, 8.8750, 8.8750, 8.3750, 8.6250, 202000 10/27/00, 8.5000, 8.6875, 8.2500, 8.5000, 139400 10/30/00, 8.3750, 8.9375, 8.3750, 8.8750, 140700 10/31/00, 8.6875, 9.3750, 8.6875, 9.2500, 457200 11/01/00, 9.1875, 9.5625, 9.1250, 9.4375, 326900 11/02/00, 9.3125, 9.8750, 9.3125, 9.8750, 258800 11/03/00, 9.7500, 9.7500, 9.2500, 9.5625, 145700 11/06/00, 9.5625, 10.3125, 9.5625, 9.6875, 504000 11/07/00, 10.5000, 11.0625, 10.3125, 11.0000, 1303100 11/08/00, 11.0000, 12.0000, 11.0000, 11.6875, 1992700 11/09/00, 11.7500, 13.0625, 11.6875, 12.6250, 1732300 11/10/00, 12.5000, 12.5000, 11.8750, 12.0625, 583800 11/13/00, 12.1250, 12.5625, 11.3750, 12.5625, 690900 11/14/00, 12.6875, 12.8750, 12.5000, 12.5625, 482500 11/15/00, 12.6875, 12.8750, 12.3750, 12.8750, 934500 11/16/00, 12.6250, 13.5625, 12.6250, 13.1875, 1640000 11/17/00, 13.3125, 13.4375, 12.7500, 12.8125, 553700 11/20/00, 12.8750, 13.5000, 12.7500, 13.3125, 1051400 11/21/00, 13.3125, 13.5000, 12.6250, 13.5000, 701800 11/22/00, 13.5000, 13.5000, 12.8750, 13.0625, 522600 11/24/00, 13.1250, 13.6875, 13.1250, 13.5000, 308500 11/27/00, 13.3750, 13.3750, 12.8750, 12.9375, 357300 11/28/00, 12.6875, 13.3750, 12.5625, 12.9375, 769600 11/29/00, 13.0000, 13.0000, 12.1875, 12.5000, 810400 11/30/00, 12.5000, 12.6250, 11.7500, 12.3125, 722200 12/01/00, 12.3125, 13.1250, 12.3125, 13.0000, 466900 12/04/00, 13.0625, 13.7500, 13.0625, 13.3750, 697300 12/05/00, 13.2500, 13.7500, 12.8125, 13.7500, 450600 12/06/00, 13.5000, 13.6875, 13.3125, 13.4375, 685100 12/07/00, 13.2500, 13.3125, 12.8750, 13.2500, 332600 12/08/00, 13.0000, 13.2500, 13.0000, 13.1250, 331300 12/11/00, 13.0000, 13.2500, 12.8750, 12.9375, 200000 12/12/00, 13.0000, 13.2500, 12.4375, 12.6875, 196200 12/13/00, 12.8750, 12.9375, 11.5625, 11.6250, 556700 12/14/00, 11.6250, 12.3125, 11.5625, 11.8750, 750700 12/15/00, 11.5000, 12.2500, 11.5000, 11.9375, 700100 12/18/00, 12.1875, 13.8750, 12.1875, 13.5625, 1076800 12/19/00, 13.4375, 13.7500, 12.8125, 13.0000, 615700 12/20/00, 13.0625, 13.0625, 12.1250, 12.1875, 722600 12/21/00, 12.1875, 12.1875, 11.8750, 12.0625, 814800 12/22/00, 12.0625, 12.9375, 12.0625, 12.6250, 416700 12/26/00, 12.6250, 12.7500, 11.9375, 12.3125, 511600 12/27/00, 12.3750, 13.5000, 12.1250, 13.5000, 1183900 12/28/00, 13.3750, 14.5000, 12.9375, 14.5000, 1501900 12/29/00, 14.3750, 14.7500, 14.1875, 14.5625, 528500 01/02/01, 14.3750, 14.6250, 13.8750, 14.2500, 541600 01/03/01, 14.1250, 14.8750, 13.9375, 14.3750, 701700 01/04/01, 14.4375, 14.5000, 13.6875, 14.2500, 532500 01/05/01, 14.5000, 14.5625, 14.3125, 14.5000, 389900 01/08/01, 14.5625, 14.9375, 14.5625, 14.8750, 459800 01/09/01, 14.9375, 15.1875, 14.7500, 15.0000, 1175700 01/10/01, 14.8750, 14.9375, 14.5000, 14.9375, 396600 01/11/01, 14.8750, 14.9375, 14.0625, 14.6250, 395400 01/12/01, 14.6875, 14.7500, 14.2500, 14.5000, 388200 01/16/01, 14.5625, 15.5000, 14.5000, 15.5000, 1075200 01/17/01, 15.5000, 15.5625, 15.1875, 15.3750, 1718000 01/18/01, 15.3750, 15.3750, 14.8750, 14.9375, 628900 01/19/01, 14.9375, 15.1250, 14.8750, 15.0000, 761400 01/22/01, 15.0000, 15.3750, 14.8125, 15.3750, 692900 01/23/01, 15.3125, 15.3750, 14.8125, 15.1875, 593100 01/24/01, 15.0625, 15.4375, 14.8125, 15.3750, 649100 01/25/01, 15.3750, 15.4375, 15.0000, 15.3125, 297900 01/26/01, 15.1875, 15.8125, 15.1875, 15.8125, 493600 01/29/01, 16.0000, 16.0625, 15.8750, 16.0000, 982300 01/30/01, 16.0000, 16.0000, 14.7500, 15.3125, 1328200 01/31/01, 15.1875, 15.2500, 14.8750, 14.9375, 678000 02/01/01, 15.2500, 15.2500, 14.9375, 15.1250, 558100 02/02/01, 15.1250, 15.1250, 14.8750, 15.0000, 404100 02/05/01, 15.1875, 15.5000, 14.6875, 15.1250, 590200 02/06/01, 15.1250, 15.6875, 15.1250, 15.5000, 694500 02/07/01, 15.5000, 15.6250, 15.1250, 15.3750, 480700 02/08/01, 15.5000, 15.5000, 14.8125, 15.0000, 318100 02/09/01, 14.8750, 15.1250, 14.8125, 15.0625, 287200 02/12/01, 15.0000, 15.1250, 14.8750, 15.1250, 329100 02/13/01, 15.2500, 15.7500, 15.1250, 15.7500, 725700 02/14/01, 15.7500, 15.8125, 15.1250, 15.5000, 289700 02/15/01, 15.5000, 15.5000, 15.0000, 15.5000, 306100 02/16/01, 15.5000, 15.5000, 14.9375, 15.0625, 301600 02/20/01, 15.0625, 16.2500, 15.0625, 16.0000, 820000 02/21/01, 16.0000, 16.5000, 15.9375, 15.9375, 699000 02/22/01, 16.0000, 16.0625, 15.6875, 16.0000, 740100 02/23/01, 16.0000, 16.1875, 15.6250, 16.0000, 638700 02/26/01, 16.0625, 16.5625, 16.0000, 16.5000, 659600 02/27/01, 16.1250, 16.6250, 16.0000, 16.6250, 910100 02/28/01, 16.6250, 16.6250, 16.1250, 16.1250, 1046000 03/01/01, 16.1875, 16.8750, 16.0625, 16.6875, 1242100 03/02/01, 16.8750, 17.3750, 16.6875, 17.1250, 903900 03/05/01, 16.8750, 17.3750, 16.8125, 17.0625, 554600 03/06/01, 17.0625, 17.2500, 17.0000, 17.1875, 490500 03/07/01, 17.1875, 17.1875, 16.8750, 17.1875, 436900 03/08/01, 17.2500, 17.5625, 17.1875, 17.3750, 1075000 03/09/01, 17.3750, 17.3750, 17.0000, 17.2500, 1128800 03/12/01, 17.3750, 17.3750, 16.6250, 16.8125, 394900 03/13/01, 16.6250, 16.6250, 16.1875, 16.3750, 348600 03/14/01, 15.3750, 16.0000, 15.3750, 15.8125, 747900 03/15/01, 15.0000, 15.3125, 14.5625, 15.0625, 1238500 03/16/01, 14.1875, 15.0000, 14.1875, 15.0000, 914000 03/19/01, 15.0000, 15.0625, 14.6250, 15.0000, 329400 03/20/01, 15.0000, 15.3750, 14.8750, 15.0000, 495600 03/21/01, 15.0625, 15.6875, 15.0625, 15.2500, 654700 03/22/01, 15.1250, 15.1875, 13.5625, 13.8750, 904700 03/23/01, 13.7500, 15.0000, 13.7500, 14.8125, 1015800 03/26/01, 14.8125, 15.6250, 14.6875, 15.4375, 486300 03/27/01, 15.3750, 15.6875, 15.2500, 15.5000, 624000 03/28/01, 15.5000, 15.6875, 15.4375, 15.6875, 414300 03/29/01, 15.6250, 16.2500, 15.6250, 16.2500, 1230300 03/30/01, 16.2500, 16.3125, 15.6250, 15.6875, 823200 04/02/01, 15.7500, 15.8125, 15.1250, 15.4375, 462600 04/03/01, 15.5000, 15.5000, 14.6875, 14.9375, 352800 04/04/01, 14.9375, 15.1875, 14.2500, 14.6250, 515200 04/05/01, 14.8125, 15.3750, 14.6250, 15.2500, 486900 04/06/01, 15.2500, 15.3750, 14.5000, 14.5000, 701900 04/09/01, 14.7500, 15.3125, 14.7500, 15.1875, 606400 04/10/01, 15.4375, 15.8125, 15.3125, 15.3750, 244800 04/11/01, 15.3750, 15.8750, 15.0625, 15.5000, 515700 04/12/01, 15.5000, 15.9375, 15.4375, 15.8125, 287700 04/16/01, 15.8125, 16.0000, 15.7500, 15.8750, 282400 04/17/01, 15.8750, 16.1250, 15.8750, 16.0625, 485800 04/18/01, 16.2813, 16.8750, 16.0625, 16.2031, 796100 04/19/01, 16.2344, 16.4531, 16.0156, 16.2344, 597400 04/20/01, 16.2344, 16.2500, 15.9063, 15.9063, 506700 04/23/01, 15.9063, 15.9531, 15.4531, 15.7813, 381100 04/24/01, 15.8750, 16.0781, 15.7969, 16.0000, 345400 04/25/01, 15.9219, 16.3594, 15.9063, 16.2969, 342900 04/30/01, 16.6563, 16.6875, 15.6563, 15.9219, 457300 05/01/01, 15.7969, 15.9688, 15.7969, 15.8906, 360800 05/02/01, 15.8906, 15.9531, 15.7813, 15.8750, 436000 05/03/01, 15.7969, 15.8594, 15.6094, 15.7500, 265100 05/04/01, 15.7656, 15.9063, 15.5781, 15.8438, 227100 05/07/01, 15.8125, 16.2500, 15.7969, 16.0625, 397500 05/08/01, 16.0625, 16.7031, 16.0625, 16.5781, 335500 05/09/01, 16.7813, 16.7969, 16.4063, 16.5000, 314700 05/10/01, 16.7344, 16.8125, 16.3438, 16.4531, 255900 05/11/01, 16.5625, 16.6406, 16.2969, 16.5938, 256400 05/14/01, 16.5000, 16.7344, 16.2969, 16.6875, 620100 05/15/01, 16.7500, 16.7500, 16.2031, 16.4531, 527000 05/16/01, 16.4531, 17.0000, 16.3750, 17.0000, 1004900 05/17/01, 17.0000, 17.0000, 16.7031, 16.9375, 439400 05/18/01, 16.9688, 16.9844, 16.5156, 16.7969, 341600 05/21/01, 16.9531, 17.0000, 16.4688, 16.9375, 720100 05/22/01, 16.9375, 17.2031, 16.8438, 16.8906, 489200 05/23/01, 17.0000, 17.0625, 16.7656, 17.0156, 389900 05/24/01, 17.0000, 17.2500, 16.8125, 16.9844, 491200 05/25/01, 17.0000, 17.0938, 16.8125, 16.9219, 303900 05/29/01, 17.0000, 17.0313, 16.7813, 16.9531, 417300 05/30/01, 16.9531, 17.0313, 16.7500, 16.7969, 644400 05/31/01, 16.7031, 17.1719, 16.7031, 16.8750, 802600 06/01/01, 16.7969, 17.0469, 16.6563, 17.0156, 366100 06/04/01, 17.0156, 17.0781, 16.6563, 16.9063, 317300 06/05/01, 17.0000, 17.2344, 16.8594, 17.0156, 368800 06/06/01, 17.1563, 17.5000, 17.0938, 17.3438, 806200 06/07/01, 17.3281, 17.9688, 17.3125, 17.9063, 1258300 06/08/01, 17.8125, 17.9063, 17.7656, 17.9063, 264500 06/11/01, 17.9063, 18.0000, 17.7031, 17.7500, 622500 06/12/01, 17.7344, 17.9531, 17.4063, 17.9219, 339300 06/13/01, 17.8906, 18.2344, 17.8906, 18.2031, 927900 06/14/01, 18.0938, 18.2344, 17.9375, 17.9688, 403800 06/15/01, 17.7656, 18.0313, 17.5000, 18.0000, 434200 06/18/01, 17.9063, 18.0156, 17.6563, 17.8281, 442400 06/19/01, 17.8438, 18.5938, 17.8438, 18.5156, 1388000 06/20/01, 18.5000, 19.0938, 18.4063, 18.9844, 979900 06/21/01, 18.9531, 19.2344, 18.8125, 19.1406, 1253000 06/22/01, 19.1875, 19.1875, 18.6563, 18.6563, 1140600 06/25/01, 18.5938, 19.0781, 18.4063, 19.0625, 1285800 06/26/01, 19.0625, 19.2031, 18.9063, 18.9063, 937900 06/27/01, 18.9063, 19.3438, 18.7344, 19.1563, 590600 06/28/01, 19.2031, 19.7969, 19.2031, 19.3438, 1186200 06/29/01, 19.2969, 19.9063, 18.6406, 18.6875, 1662300 07/02/01, 18.7031, 19.7500, 18.6875, 19.0469, 1077300 07/03/01, 19.0469, 19.2656, 19.0000, 19.1563, 491600 07/05/01, 19.1563, 19.5781, 19.1094, 19.3750, 405200 07/06/01, 19.4063, 19.8438, 19.0156, 19.7344, 1203200 07/09/01, 19.4531, 19.5156, 19.0938, 19.1719, 963100 07/10/01, 19.0938, 19.4531, 19.0938, 19.1875, 1007300 07/11/01, 19.0000, 19.2969, 18.7969, 18.8438, 706700 07/12/01, 18.5469, 19.1563, 18.5469, 18.9844, 1076000 07/13/01, 18.9219, 19.0156, 18.7969, 19.0000, 767500 07/16/01, 18.9844, 19.0000, 18.4375, 18.4688, 626100 07/17/01, 18.4688, 18.5469, 18.2656, 18.5156, 866700 07/18/01, 18.4531, 18.9063, 18.3438, 18.8750, 447800 07/19/01, 18.9531, 19.5000, 18.7031, 19.3750, 910200 07/20/01, 19.3750, 19.4063, 19.0000, 19.1406, 634900 07/23/01, 19.0938, 19.2031, 18.7188, 18.7500, 241300 07/24/01, 18.7500, 18.7813, 17.6406, 17.7344, 928000 07/25/01, 17.8438, 18.0469, 17.3438, 18.0156, 650000 07/26/01, 18.0938, 18.3750, 17.5469, 18.0938, 561100 07/27/01, 18.2031, 18.9063, 18.2031, 18.5469, 450600 07/30/01, 18.7500, 19.0938, 18.6563, 18.8438, 956600 07/31/01, 18.9063, 19.0000, 18.7500, 18.8438, 486500 08/01/01, 19.0000, 19.5625, 18.9531, 19.3125, 845400 08/02/01, 19.2969, 19.4063, 18.8438, 18.9063, 547400 08/03/01, 18.8594, 19.0000, 18.7500, 18.8125, 271000 08/06/01, 18.8125, 18.8125, 17.8438, 18.2500, 512600 08/07/01, 18.0156, 18.3438, 17.5938, 18.3438, 971300 08/08/01, 18.3438, 18.3438, 17.7656, 17.9375, 506600 08/09/01, 17.9375, 17.9375, 17.1563, 17.5156, 707500 08/10/01, 17.6563, 18.2656, 17.5469, 18.2344, 503600 08/13/01, 18.2031, 18.5469, 18.0469, 18.2500, 348300 08/14/01, 18.3438, 18.4063, 18.0938, 18.2656, 328800 08/15/01, 18.2500, 18.3906, 17.9844, 18.0000, 533100 08/16/01, 17.7969, 18.2656, 17.7969, 17.9531, 479400 08/17/01, 17.9531, 17.9531, 17.6563, 17.8750, 265500 08/20/01, 17.9844, 18.2500, 17.8438, 18.1563, 475400 08/21/01, 18.2031, 18.4063, 18.1250, 18.2969, 260700 08/22/01, 18.2969, 18.5000, 18.2188, 18.4844, 677200 08/23/01, 18.3438, 18.3906, 18.1875, 18.3438, 625500 08/24/01, 18.3594, 18.4844, 18.2969, 18.3438, 449800 08/27/01, 18.7031, 18.7031, 18.4063, 18.5625, 641900 08/28/01, 18.6875, 18.6875, 18.4063, 18.6250, 300100 08/29/01, 18.7969, 18.9844, 18.5000, 18.8438, 772100 08/30/01, 18.7031, 18.8125, 17.5000, 17.7969, 905300 08/31/01, 17.7969, 18.2344, 17.7969, 18.1250, 488100 09/04/01, 18.2031, 18.6094, 18.1250, 18.4531, 829800 09/05/01, 18.5000, 18.7656, 18.3750, 18.7031, 653100 09/06/01, 18.5938, 18.6563, 18.2656, 18.4063, 627300 09/07/01, 18.0000, 18.0938, 17.4063, 17.7500, 512800 09/10/01, 17.5000, 17.5938, 17.0000, 17.2031, 548300 09/17/01, 16.0000, 16.0000, 13.9063, 14.9844, 1997200 09/18/01, 14.9844, 15.0313, 11.0000, 12.5156, 2430500 09/19/01, 12.5156, 12.5469, 11.8906, 12.2031, 2870900 09/20/01, 12.2969, 12.2969, 11.2031, 11.3438, 2745400 09/21/01, 10.0469, 11.0938, 10.0469, 11.0469, 1984900 09/24/01, 11.6563, 12.5938, 11.6563, 12.5000, 1780400 09/25/01, 12.2500, 12.2969, 11.9844, 12.2031, 942900 09/26/01, 12.2500, 12.4063, 12.0313, 12.1563, 673600 09/27/01, 12.2500, 12.6719, 12.1875, 12.4844, 475400 09/28/01, 12.8438, 13.2969, 12.7500, 12.7500, 1238000 10/01/01, 12.7500, 12.8750, 12.0781, 12.0938, 689400 10/02/01, 11.7500, 12.5000, 11.5156, 12.4375, 1364100 10/03/01, 12.5000, 13.0000, 12.5000, 12.9844, 691700 10/04/01, 13.0781, 13.7031, 13.0781, 13.4375, 942000 10/05/01, 13.4531, 13.7969, 12.8281, 13.7969, 820500 10/08/01, 13.7031, 13.7031, 12.2969, 12.5000, 1121500 10/09/01, 12.5938, 12.9375, 12.3438, 12.9375, 1064600 10/10/01, 13.0000, 13.3750, 12.9063, 13.2969, 963700 10/11/01, 13.5469, 13.6406, 13.0000, 13.4844, 1016600 10/12/01, 13.4844, 13.6563, 13.2031, 13.5938, 449900 10/15/01, 13.5469, 13.7031, 12.9844, 13.2969, 898800 10/16/01, 13.4063, 13.5469, 13.2500, 13.2969, 1148200 10/17/01, 13.2969, 13.2969, 12.9844, 13.1094, 1756300 10/18/01, 13.0625, 13.5938, 13.0625, 13.3125, 473300 10/19/01, 13.3750, 13.4531, 13.0781, 13.2969, 294200 10/22/01, 13.2031, 13.4531, 13.1563, 13.2656, 288000 10/23/01, 13.3750, 13.3750, 13.0938, 13.1563, 1202100 10/24/01, 13.2656, 13.5000, 13.1094, 13.3438, 270700 10/25/01, 13.3438, 13.6563, 13.2656, 13.5625, 613100 10/26/01, 13.6719, 13.9375, 13.6719, 13.8438, 348800 10/29/01, 13.7969, 13.7969, 13.0000, 13.0781, 1100200 10/30/01, 13.0000, 13.0156, 12.2656, 12.4531, 1373000 10/31/01, 12.2031, 12.2031, 9.7031, 9.9219, 5157300 11/01/01, 10.0156, 10.0938, 8.9063, 9.0938, 3446400 11/02/01, 9.0938, 9.4063, 9.0469, 9.3750, 2726500 11/05/01, 9.4063, 10.2500, 9.4063, 10.2031, 2847600 11/06/01, 10.0938, 10.3438, 10.0469, 10.1563, 2580200 11/07/01, 10.2500, 11.0469, 10.2031, 10.5469, 1963800 11/08/01, 10.6406, 11.5625, 10.5938, 10.7969, 2391100 11/09/01, 10.7969, 11.3750, 10.7969, 11.0000, 1119400 11/12/01, 11.2969, 11.2969, 10.6250, 10.7969, 925600 11/13/01, 10.7969, 11.0938, 10.7500, 11.0156, 507900 11/14/01, 11.0156, 11.3438, 11.0156, 11.0313, 681300 11/15/01, 11.0469, 11.1875, 10.8438, 10.9063, 631100 11/16/01, 11.0469, 11.7500, 11.0469, 11.7500, 1517000 11/19/01, 11.8438, 12.0938, 11.6563, 12.0000, 1584700 11/20/01, 12.0156, 12.2031, 11.9063, 11.9844, 1412100 11/21/01, 11.9531, 11.9531, 11.6250, 11.6719, 810700 11/23/01, 11.7656, 11.7969, 11.6250, 11.7031, 156200 11/26/01, 11.7031, 11.7813, 11.0625, 11.2656, 798900 11/27/01, 11.3281, 11.5938, 11.0938, 11.2656, 1717500 11/28/01, 11.2031, 11.2344, 11.0000, 11.0000, 1283300 11/29/01, 11.0469, 11.0938, 10.6406, 10.7344, 898700 11/30/01, 10.7500, 11.8750, 10.7500, 11.8438, 2819400 12/03/01, 11.7500, 11.7500, 11.2969, 11.3594, 591300 12/04/01, 11.4531, 11.7656, 11.3438, 11.6875, 1366300 12/05/01, 11.6875, 12.3594, 11.6875, 12.0156, 1990300 12/06/01, 12.0938, 12.4844, 11.7656, 12.1875, 2272500 12/07/01, 12.2969, 12.3125, 11.9375, 12.0000, 682500 12/10/01, 12.0938, 12.4844, 11.9844, 12.4063, 556400 12/11/01, 12.5156, 12.7500, 12.4531, 12.7500, 1030700 12/12/01, 12.7969, 12.9844, 12.6875, 12.9063, 954100 12/13/01, 12.8438, 13.0000, 12.7031, 12.9219, 579500 12/14/01, 13.0000, 13.0938, 12.7656, 12.7656, 1014200 12/17/01, 12.7656, 13.1250, 12.7656, 13.1250, 745900 12/18/01, 13.2031, 13.7656, 13.0781, 13.5938, 765300 12/19/01, 13.5000, 13.8906, 13.2969, 13.8594, 893500 12/20/01, 13.7656, 13.7656, 13.3125, 13.5938, 593000 12/21/01, 13.7031, 14.0000, 13.5313, 13.9688, 1127600 12/24/01, 13.9219, 13.9844, 13.7656, 13.7969, 116600 12/26/01, 13.7500, 13.9688, 13.6563, 13.9063, 288900 12/27/01, 13.9531, 14.7031, 13.9531, 14.7031, 705500 12/28/01, 14.5938, 14.9531, 14.3125, 14.6563, 594500 12/31/01, 14.4063, 14.5313, 14.0625, 14.0625, 544700 01/02/02, 13.7031, 14.2656, 13.5000, 14.1094, 976400 01/03/02, 14.0469, 14.0469, 13.6875, 13.7031, 582100 01/04/02, 13.7813, 13.9063, 13.6094, 13.7813, 669500 01/07/02, 13.7031, 13.8906, 13.4531, 13.8438, 807600 01/08/02, 13.8438, 14.0625, 13.7031, 14.0469, 481800 01/09/02, 14.0469, 14.2969, 14.0000, 14.0781, 572500 01/10/02, 13.7500, 13.8125, 13.2969, 13.4375, 450800 01/11/02, 13.5156, 13.7500, 13.5000, 13.6875, 322900 01/14/02, 13.6875, 13.9219, 13.5469, 13.7969, 412200 01/15/02, 13.8438, 13.8438, 13.5000, 13.7031, 361400 01/16/02, 13.6719, 13.7031, 13.4063, 13.4063, 577900 01/17/02, 13.4063, 13.4063, 12.8750, 13.0156, 961800 01/18/02, 13.0000, 13.0469, 12.6875, 12.6875, 639600 01/22/02, 12.7500, 12.9063, 12.2031, 12.4063, 721400 01/23/02, 12.5000, 12.6563, 12.2500, 12.5156, 609700 01/24/02, 12.5000, 12.5469, 12.3125, 12.3438, 361700 01/25/02, 12.3438, 12.3438, 11.5000, 11.5938, 2368100 01/28/02, 11.5000, 11.7031, 11.4063, 11.5000, 1190500 01/29/02, 11.5938, 11.8438, 11.0000, 11.6406, 1981600 01/30/02, 11.5938, 11.5938, 10.5000, 11.1719, 2918200 01/31/02, 11.0938, 11.1094, 10.5156, 10.9844, 1142300 02/01/02, 10.5938, 10.6094, 10.2656, 10.3750, 1541400 02/04/02, 10.3438, 10.8438, 9.8125, 10.7031, 2297100 02/05/02, 10.7031, 10.9844, 10.0938, 10.3281, 846900 02/06/02, 10.1719, 10.6719, 10.0625, 10.5625, 798200 02/07/02, 10.5469, 11.0156, 10.2031, 10.3438, 599600 02/08/02, 10.3438, 10.5938, 10.1406, 10.3438, 798400 02/11/02, 10.4531, 10.4531, 10.1406, 10.1563, 753200 02/12/02, 10.0469, 10.2500, 10.0000, 10.0156, 875300 02/13/02, 10.0469, 10.0469, 9.7969, 9.9531, 915000 02/14/02, 10.0469, 11.7031, 10.0469, 11.4219, 3833000 02/15/02, 11.4844, 11.5938, 11.1563, 11.4531, 728500 02/19/02, 11.4063, 11.5938, 11.2813, 11.3906, 442400 02/20/02, 11.3906, 11.4063, 11.2031, 11.2500, 1377500 02/21/02, 11.2500, 11.6563, 11.2031, 11.2188, 831500 02/22/02, 11.2500, 11.4688, 11.0938, 11.3281, 553600 02/25/02, 11.4375, 11.8750, 11.4063, 11.5938, 580300 02/26/02, 11.7813, 12.2344, 11.7813, 11.9063, 619900 02/27/02, 12.0156, 13.7031, 11.9844, 13.1875, 2231000 02/28/02, 13.1563, 13.3438, 12.8750, 13.0469, 1608800 03/01/02, 13.0156, 13.1250, 12.8438, 13.0625, 678100 03/04/02, 13.3438, 14.0938, 13.3438, 13.9844, 1250300 03/05/02, 13.6563, 14.2031, 13.4844, 13.8438, 1733900 03/06/02, 13.8438, 14.5469, 13.8125, 14.4063, 1229600 03/07/02, 14.4063, 14.5000, 14.2969, 14.4375, 1095300 03/08/02, 14.3438, 14.4531, 13.9375, 13.9688, 613600 03/11/02, 13.8750, 14.0000, 13.8125, 13.9063, 899400 03/12/02, 13.7031, 14.0938, 13.6563, 13.8281, 846100 03/13/02, 13.7344, 13.7969, 13.5313, 13.6563, 531400 03/14/02, 13.6250, 13.6719, 13.5000, 13.5469, 345800 03/15/02, 13.5469, 13.5781, 13.4375, 13.5469, 450000 03/18/02, 13.4063, 13.5938, 13.2188, 13.5156, 222400 03/19/02, 13.5156, 14.0000, 13.5156, 13.9375, 446300 03/20/02, 13.9063, 14.2344, 13.6563, 13.6719, 557000 03/21/02, 13.7031, 13.7969, 13.5000, 13.7031, 299200 03/22/02, 13.7031, 13.7031, 13.3750, 13.5469, 395800 03/25/02, 13.6563, 13.7656, 13.3750, 13.5000, 441200 03/26/02, 13.5000, 14.1563, 13.5000, 13.8594, 624300 03/27/02, 13.9531, 13.9531, 13.5469, 13.5469, 345300 03/28/02, 13.4063, 13.5938, 12.9844, 13.0000, 724800 04/01/02, 12.9063, 12.9375, 12.5625, 12.5781, 835700 04/02/02, 12.5000, 12.5938, 12.0313, 12.2969, 945400 04/03/02, 12.3438, 12.5156, 11.9531, 12.5156, 1114900 04/04/02, 12.4219, 12.7031, 12.1875, 12.4063, 400200 04/05/02, 12.2500, 12.4844, 11.9688, 11.9844, 567200 04/08/02, 11.8906, 12.2031, 11.5000, 12.2031, 920500 04/09/02, 12.1563, 12.2344, 12.0156, 12.0469, 291900 04/10/02, 11.7969, 12.0156, 11.6250, 11.7969, 571000 04/11/02, 11.7500, 11.7500, 11.5000, 11.5938, 334300 04/12/02, 11.6563, 11.9063, 11.5000, 11.5625, 715200 04/15/02, 11.4688, 11.7656, 11.4688, 11.7188, 1086000 04/16/02, 11.7500, 12.4375, 11.7500, 12.2813, 848000 04/17/02, 12.2813, 12.7500, 12.2813, 12.5156, 1129600 04/18/02, 12.5938, 12.6406, 12.0781, 12.0938, 358900 04/19/02, 12.2031, 12.4219, 12.2031, 12.3750, 231300 04/22/02, 12.3750, 12.3750, 11.8281, 11.9688, 367000 04/23/02, 11.9844, 12.2344, 11.9219, 12.1875, 418800 04/24/02, 12.0781, 12.2969, 11.9531, 11.9531, 304900 04/25/02, 11.9531, 12.1094, 11.7813, 12.0938, 204100 04/26/02, 12.0469, 12.0469, 11.7500, 11.7969, 239700 04/29/02, 11.7500, 11.9688, 11.7344, 11.9375, 276900 04/30/02, 11.8438, 12.3906, 11.7969, 12.1406, 455100 05/01/02, 12.1406, 12.1406, 10.9531, 11.1563, 2213800 05/02/02, 10.9531, 11.7031, 10.9531, 11.7031, 803400 05/03/02, 11.7031, 11.7031, 11.1563, 11.5000, 629600 05/06/02, 11.5000, 11.6563, 11.1563, 11.2031, 325100 05/07/02, 11.1875, 11.2500, 10.9844, 11.0469, 1037900 05/08/02, 11.0000, 12.0000, 11.0000, 11.8438, 460400 05/09/02, 11.8438, 11.9844, 11.5156, 11.7031, 357600 05/10/02, 11.7031, 11.7031, 11.2344, 11.3281, 307900 05/13/02, 11.2344, 11.4375, 11.1250, 11.3438, 365300 05/14/02, 11.4375, 11.7031, 11.4219, 11.5469, 871000 05/15/02, 11.5469, 11.7031, 11.5000, 11.5156, 1040300 05/16/02, 11.5000, 11.5938, 10.9063, 10.9844, 2351200 05/17/02, 11.0000, 11.4844, 10.9844, 11.2969, 1193600 05/20/02, 11.2969, 11.2969, 10.9531, 11.0156, 680000 05/21/02, 11.1250, 11.1563, 10.9531, 11.0938, 959900 05/22/02, 11.0000, 11.0156, 10.4531, 10.5625, 740400 05/23/02, 10.5938, 11.0156, 10.5938, 10.9531, 496200 05/24/02, 10.9688, 11.0469, 10.5938, 10.6094, 483400 05/28/02, 10.7031, 11.0469, 10.7031, 10.8594, 530900 05/29/02, 10.8438, 11.2031, 10.8438, 11.0781, 468200 05/30/02, 11.0000, 11.1875, 10.9063, 11.0000, 276700 05/31/02, 11.0156, 11.3906, 10.9531, 11.2031, 471800 06/03/02, 11.1563, 11.1563, 10.8125, 10.9844, 688500 06/04/02, 10.9063, 10.9531, 10.7500, 10.9531, 580500 06/05/02, 11.0000, 11.1563, 10.8125, 11.0000, 417300 06/06/02, 11.2969, 11.3906, 11.0000, 11.0469, 556200 06/07/02, 11.1406, 11.2344, 10.8594, 11.1250, 526300 06/10/02, 11.1875, 11.4531, 11.0938, 11.3438, 285800 06/11/02, 11.3906, 11.9844, 11.3906, 11.5938, 765300 06/12/02, 11.5938, 11.9219, 11.3750, 11.4219, 575700 06/13/02, 11.5156, 11.5625, 11.2500, 11.3750, 542400 06/14/02, 11.3438, 11.4063, 11.0000, 11.0938, 343400 06/17/02, 11.1875, 11.8438, 11.1563, 11.8438, 520500 06/18/02, 11.9844, 11.9844, 11.2031, 11.4375, 649900 06/19/02, 11.4063, 11.6250, 11.2500, 11.2500, 323600 06/20/02, 11.2500, 11.5156, 11.2031, 11.3281, 303900 06/21/02, 10.9063, 11.4844, 10.6875, 10.9219, 884500 06/24/02, 11.0000, 11.0000, 10.4531, 10.8750, 634600 06/25/02, 10.8438, 10.9688, 10.0625, 10.1875, 650600 06/26/02, 10.2969, 10.3594, 9.8438, 9.9844, 661000 06/27/02, 10.0000, 10.0938, 9.3906, 9.8125, 712100 06/28/02, 9.8125, 10.2031, 9.5938, 9.5938, 820600 07/01/02, 9.5938, 9.6094, 8.9063, 8.9531, 704000 07/02/02, 8.9531, 8.9688, 7.3438, 7.8750, 2389800 07/03/02, 7.7813, 8.0469, 7.5938, 7.8438, 1564300 07/05/02, 8.0000, 8.2656, 8.0000, 8.0938, 545400 07/08/02, 8.4531, 8.4844, 8.0469, 8.1406, 1088500 07/09/02, 8.2031, 8.2344, 7.9063, 7.9531, 752800 07/10/02, 8.0000, 8.2969, 7.8438, 7.9531, 1275500 07/11/02, 7.9844, 7.9844, 7.0000, 7.5000, 1384000 07/12/02, 7.5000, 8.2031, 7.4063, 7.9063, 871700 07/15/02, 8.0000, 8.0000, 7.4063, 7.8906, 921100 07/16/02, 7.8438, 8.0000, 7.4531, 7.6563, 537000 07/17/02, 8.0000, 8.0625, 7.4375, 7.4375, 549900 07/18/02, 7.6875, 7.9688, 7.5938, 7.6094, 529000 07/19/02, 7.5156, 7.7813, 7.3438, 7.4063, 625800 07/22/02, 7.4063, 7.6563, 7.0469, 7.2344, 712000 07/23/02, 7.2344, 7.3438, 6.5938, 6.7344, 1024200 07/24/02, 6.6406, 6.9375, 6.5156, 6.9063, 958300 07/25/02, 6.6563, 6.8125, 6.1094, 6.2031, 1325200 07/26/02, 6.2500, 6.5000, 6.2031, 6.2969, 1456500 07/29/02, 6.7969, 6.9531, 6.6563, 6.9063, 891800 07/30/02, 6.9063, 6.9063, 6.5938, 6.7969, 1000600 07/31/02, 6.7969, 6.7969, 6.3281, 6.5938, 1335200 08/01/02, 7.7500, 8.5000, 7.2031, 7.9688, 2977900 08/02/02, 8.0000, 8.0000, 7.0469, 7.1563, 1081500 08/05/02, 7.2031, 7.5938, 7.0938, 7.2031, 880600 08/06/02, 7.2969, 7.5000, 6.9688, 6.9688, 2059100 08/07/02, 7.0000, 7.2188, 7.0000, 7.0625, 900400 08/08/02, 7.1094, 7.2500, 7.0469, 7.2500, 687700 08/09/02, 7.2969, 7.3438, 6.9063, 7.2656, 807500 08/12/02, 7.2031, 7.3281, 7.0313, 7.3281, 356400 08/13/02, 7.6250, 8.0469, 7.3750, 8.0313, 1449300 08/14/02, 7.9375, 8.0469, 7.5938, 7.7969, 983500 08/15/02, 7.6563, 8.3750, 7.6563, 8.3438, 832700 08/16/02, 8.3438, 8.3750, 8.1563, 8.2344, 455800 08/19/02, 8.2500, 8.5469, 8.1250, 8.4063, 584600 08/20/02, 8.3125, 8.4375, 8.0938, 8.2813, 814300 08/21/02, 8.2969, 8.5938, 8.1563, 8.4219, 390300 08/22/02, 8.5156, 8.8438, 8.3438, 8.7813, 427400 08/23/02, 8.8750, 8.9063, 8.4063, 8.5000, 374300 08/26/02, 8.5938, 8.7500, 8.5000, 8.5625, 455000 08/27/02, 8.6563, 8.8438, 8.5000, 8.7969, 448800 08/28/02, 8.7969, 8.8125, 8.4063, 8.4219, 558000 08/29/02, 8.3750, 8.7656, 8.2031, 8.7031, 733600 08/30/02, 8.7031, 8.9531, 8.6250, 8.7031, 389300 09/03/02, 8.7031, 8.7031, 8.2969, 8.4531, 459200 09/04/02, 8.5000, 8.5938, 8.3438, 8.5000, 541100 09/05/02, 8.4688, 8.4844, 7.9063, 8.0000, 569400 09/06/02, 8.0938, 8.4063, 8.0469, 8.1563, 431200 09/09/02, 8.1563, 8.2500, 8.0000, 8.1875, 580100 09/10/02, 8.1563, 8.2813, 8.1250, 8.2500, 270000 09/11/02, 8.2969, 8.2969, 8.0938, 8.1563, 319600 09/12/02, 8.0938, 8.2500, 7.8125, 7.9844, 620000 09/13/02, 7.8281, 7.8750, 7.5156, 7.7031, 809600 09/16/02, 7.5938, 7.6094, 7.3750, 7.4844, 628400 09/17/02, 7.6875, 7.6875, 7.3750, 7.4531, 391100 09/18/02, 7.4688, 7.5938, 7.2031, 7.5000, 364000 09/19/02, 7.4063, 7.6875, 7.3125, 7.4219, 411300 09/20/02, 7.4219, 7.4844, 7.0938, 7.1719, 636100 09/23/02, 7.0000, 7.0938, 6.9063, 7.0156, 411000 09/24/02, 7.0156, 7.1563, 6.3438, 6.4531, 804700 09/25/02, 6.7031, 6.9531, 6.6094, 6.8438, 498700 09/26/02, 6.8438, 7.1250, 6.5469, 7.1094, 578100 09/27/02, 7.0469, 7.0469, 6.6719, 6.7500, 287300 09/30/02, 6.6563, 7.3438, 6.5000, 7.3438, 570000 10/01/02, 7.2031, 7.2344, 6.7500, 7.0000, 586000