"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 19.6250, 20.1250, 18.7500, 19.9375, 1131200 01/04/00, 20.1250, 20.1875, 19.3750, 19.4375, 1434900 01/05/00, 19.3750, 20.0000, 19.0000, 19.9375, 1126100 01/06/00, 19.6875, 20.5625, 19.6875, 20.5625, 1534300 01/07/00, 20.9375, 21.1250, 20.0000, 20.8125, 3658800 01/10/00, 21.5000, 21.6250, 20.6875, 20.6875, 751400 01/11/00, 21.0000, 21.1250, 20.4375, 20.8125, 867000 01/12/00, 21.3750, 21.5000, 21.1250, 21.5000, 1051600 01/13/00, 21.4375, 21.5000, 20.9375, 21.1250, 604300 01/14/00, 21.2500, 21.5000, 21.0000, 21.3125, 575900 01/18/00, 21.3750, 22.5625, 21.2500, 22.1875, 1021300 01/19/00, 21.9375, 22.1875, 21.6250, 22.0625, 991100 01/20/00, 22.1250, 22.5000, 21.9375, 22.4375, 830100 01/21/00, 22.5000, 24.0000, 22.3750, 23.5625, 1470400 01/24/00, 23.6250, 23.6250, 23.0000, 23.1875, 859800 01/25/00, 23.2500, 25.9375, 23.2500, 25.5625, 2883200 01/26/00, 25.6250, 26.1875, 25.5000, 25.6875, 1543700 01/27/00, 25.6875, 25.9375, 23.5000, 23.8125, 1717000 01/28/00, 23.8125, 23.8750, 22.3125, 22.5000, 980000 01/31/00, 23.5000, 25.7500, 23.3750, 25.2500, 1593400 02/01/00, 25.2500, 26.3125, 25.2500, 26.0625, 1539300 02/02/00, 26.0000, 26.2500, 25.0625, 26.1250, 1449200 02/03/00, 26.0000, 28.0000, 26.0000, 28.0000, 1810500 02/04/00, 27.8125, 30.2500, 27.8125, 29.1875, 3697000 02/07/00, 29.3750, 29.4375, 27.5625, 28.5000, 1777800 02/08/00, 28.2500, 28.6250, 28.0000, 28.3750, 1178700 02/09/00, 28.2500, 28.5625, 28.0000, 28.5625, 1035600 02/10/00, 28.5000, 28.8125, 27.8750, 28.1875, 1049400 02/11/00, 28.2500, 28.5000, 27.9375, 28.3125, 905200 02/14/00, 28.3125, 28.3750, 27.2500, 27.8125, 796600 02/15/00, 27.9375, 28.3125, 27.5000, 27.9375, 809900 02/16/00, 26.7500, 26.8125, 25.8750, 26.5625, 1663800 02/17/00, 26.5625, 27.4375, 26.5625, 27.1250, 662500 02/18/00, 27.1250, 27.1250, 26.3750, 26.5000, 1214000 02/22/00, 26.6250, 26.6875, 25.6875, 26.6250, 1428900 02/23/00, 26.5000, 27.2500, 25.2500, 25.2500, 906800 02/24/00, 25.5000, 25.5000, 23.9375, 24.6250, 1371700 02/25/00, 24.5000, 24.5000, 23.4375, 23.9375, 802400 02/28/00, 23.8125, 23.8750, 23.4375, 23.7500, 1082100 02/29/00, 23.5625, 24.0000, 23.3125, 23.3750, 1305800 03/01/00, 23.4375, 23.4375, 23.1250, 23.3750, 1034800 03/02/00, 23.0625, 23.1250, 22.1250, 23.0000, 896200 03/03/00, 22.7500, 22.8750, 22.4375, 22.8125, 607200 03/06/00, 22.6875, 22.6875, 20.9375, 21.3125, 1008000 03/07/00, 21.0625, 21.8125, 20.5000, 21.3125, 997800 03/08/00, 21.0625, 21.9375, 20.9375, 21.8125, 765000 03/09/00, 21.5625, 21.8750, 21.0625, 21.8125, 399400 03/10/00, 21.8125, 21.8125, 20.8750, 21.0000, 480200 03/13/00, 20.5625, 20.6250, 19.0000, 20.0625, 544500 03/14/00, 20.0625, 21.2500, 19.8125, 20.7500, 821500 03/15/00, 20.9375, 22.8125, 20.6250, 22.1875, 818200 03/16/00, 22.4375, 23.1250, 22.4375, 23.0000, 1150600 03/17/00, 23.0000, 23.0000, 22.2500, 22.2500, 919000 03/20/00, 22.2500, 22.4375, 22.0625, 22.3750, 146200 03/21/00, 21.6250, 22.7500, 21.5625, 22.1250, 411000 03/22/00, 21.8750, 22.5000, 21.5000, 21.7500, 419000 03/23/00, 21.6875, 22.0625, 21.1250, 22.0000, 628200 03/24/00, 21.7500, 21.9375, 21.5000, 21.9375, 459200 03/27/00, 20.7500, 21.5000, 20.7500, 20.7500, 487600 03/28/00, 20.9375, 21.6875, 20.7500, 21.2500, 487900 03/29/00, 21.2500, 21.9375, 21.1875, 21.6250, 500600 03/30/00, 21.6250, 22.0000, 21.0625, 21.6250, 767400 03/31/00, 21.8750, 21.8750, 21.3125, 21.5625, 607000 04/03/00, 21.3125, 22.1875, 20.9375, 22.1250, 1592000 04/04/00, 22.2500, 22.6250, 21.3125, 21.9375, 1501900 04/05/00, 21.6250, 22.1250, 21.6250, 22.0000, 807500 04/06/00, 22.0000, 22.0000, 20.1250, 20.5625, 784200 04/07/00, 20.6250, 20.6875, 19.6875, 20.0625, 1522900 04/10/00, 20.0000, 20.5625, 19.7500, 20.1250, 815600 04/11/00, 20.3750, 21.6250, 20.3750, 21.3750, 908400 04/12/00, 21.0000, 21.6875, 21.0000, 21.1250, 397200 04/13/00, 20.8750, 21.8750, 20.7500, 21.5625, 533500 04/14/00, 21.2500, 21.4375, 20.3125, 20.5625, 633600 04/17/00, 21.1250, 21.3125, 20.2500, 21.2500, 602200 04/18/00, 21.0625, 22.0625, 21.0625, 21.5000, 1100200 04/19/00, 21.6250, 22.5000, 21.5000, 21.5000, 432600 04/20/00, 21.7500, 21.8750, 21.0625, 21.5000, 764400 04/24/00, 21.5000, 21.7500, 21.2500, 21.6250, 957600 04/25/00, 22.0000, 23.6875, 21.6250, 23.3125, 1156400 04/26/00, 23.8750, 23.8750, 22.6250, 22.7500, 890600 04/27/00, 22.1875, 22.5000, 21.6250, 21.6875, 414700 04/28/00, 21.8125, 21.9375, 21.1250, 21.3125, 1652500 05/01/00, 20.5000, 21.2500, 20.5000, 20.9375, 952100 05/02/00, 20.8125, 21.0625, 20.5000, 20.6250, 1009100 05/03/00, 20.5625, 20.9375, 20.3750, 20.5000, 637700 05/04/00, 20.5000, 21.2500, 20.5000, 20.9375, 236200 05/05/00, 20.8125, 20.8125, 20.1875, 20.3125, 318000 05/08/00, 20.5625, 20.8125, 20.1875, 20.4375, 737700 05/09/00, 20.8750, 21.3125, 20.7500, 21.0625, 614700 05/10/00, 21.0000, 21.3125, 20.8750, 21.1250, 680600 05/11/00, 21.3125, 21.6250, 21.0000, 21.6250, 1297300 05/12/00, 21.8750, 22.1250, 21.3750, 21.5000, 629200 05/15/00, 22.0000, 22.9375, 21.9375, 22.5000, 1303100 05/16/00, 16.7500, 16.7500, 14.6250, 15.6250, 20320400 05/17/00, 15.7500, 16.1250, 15.3125, 16.0000, 7185100 05/18/00, 16.2500, 16.3125, 15.7500, 15.8750, 3735500 05/19/00, 15.7500, 15.9375, 14.5000, 14.6250, 3847300 05/22/00, 14.6875, 15.1250, 14.0000, 15.0000, 2378400 05/23/00, 15.1875, 15.5000, 15.0000, 15.3125, 2692900 05/24/00, 15.4375, 16.8750, 15.3750, 16.5000, 4730700 05/25/00, 16.4375, 16.8750, 16.3125, 16.5625, 2505900 05/26/00, 16.4375, 17.1875, 16.3750, 17.0000, 1644800 05/30/00, 17.0000, 17.1250, 16.8750, 16.9375, 1107800 05/31/00, 16.8125, 17.2500, 16.6250, 17.1250, 1656500 06/01/00, 17.0000, 17.9375, 16.9375, 17.8750, 1432000 06/02/00, 18.0000, 18.3125, 17.8750, 18.1875, 2007500 06/05/00, 18.1875, 18.6250, 17.8750, 18.0000, 1111200 06/06/00, 17.5000, 19.0000, 17.5000, 18.4375, 1235200 06/07/00, 18.4375, 18.8125, 18.0000, 18.3750, 696400 06/08/00, 18.0000, 18.1875, 17.6875, 18.1250, 679500 06/09/00, 18.0625, 18.1250, 17.2500, 17.4375, 562300 06/12/00, 17.4375, 17.5625, 17.1250, 17.2500, 690700 06/13/00, 17.1250, 17.5000, 17.1250, 17.3750, 430400 06/14/00, 17.2500, 17.5625, 17.2500, 17.4375, 673700 06/15/00, 17.5000, 17.5000, 17.1250, 17.3125, 550400 06/16/00, 16.5000, 17.4375, 16.5000, 17.3125, 1072900 06/19/00, 16.8125, 17.5000, 16.6875, 17.3750, 1104000 06/20/00, 17.3750, 17.4375, 16.8125, 17.0000, 1005200 06/21/00, 17.0625, 17.1250, 16.6250, 16.7500, 416800 06/22/00, 16.6250, 16.6875, 16.5625, 16.6250, 373900 06/23/00, 16.7500, 16.7500, 16.2500, 16.3750, 348500 06/26/00, 16.4375, 17.0625, 16.3125, 16.7500, 629300 06/27/00, 16.9375, 17.0000, 16.6875, 16.9375, 724000 06/28/00, 17.0000, 17.0000, 16.2500, 16.8125, 574600 06/29/00, 16.7500, 16.9375, 16.4375, 16.7500, 591400 06/30/00, 16.8125, 16.8750, 16.1250, 16.3125, 1099400 07/03/00, 16.5625, 17.1250, 16.5000, 16.8750, 504000 07/05/00, 16.8750, 17.6875, 16.8125, 17.3750, 762200 07/06/00, 17.3750, 17.6875, 17.1875, 17.6875, 655400 07/07/00, 17.4375, 17.8750, 17.3750, 17.5625, 727500 07/10/00, 17.5625, 17.6250, 17.1875, 17.3125, 850300 07/11/00, 17.5625, 17.7500, 17.3125, 17.5625, 721800 07/12/00, 17.5625, 17.6875, 17.3750, 17.5625, 548500 07/13/00, 17.6875, 18.2500, 17.6250, 18.2500, 986700 07/14/00, 18.1250, 18.4375, 17.7500, 18.0000, 517300 07/17/00, 17.8750, 17.8750, 17.2500, 17.5000, 573600 07/18/00, 17.7500, 18.6875, 17.7500, 18.4375, 1125400 07/19/00, 18.8750, 19.5000, 18.6875, 18.8750, 1541000 07/20/00, 18.9375, 19.3125, 18.5625, 18.6875, 1002000 07/21/00, 18.9375, 18.9375, 18.4375, 18.5000, 766300 07/24/00, 18.6875, 19.3125, 18.3750, 18.7500, 1011500 07/25/00, 18.8750, 19.2500, 18.7500, 19.1250, 536100 07/26/00, 19.0625, 19.1250, 18.6875, 18.6875, 620100 07/27/00, 18.9375, 19.1875, 18.6250, 18.6250, 430300 07/28/00, 18.8750, 19.1250, 18.7500, 18.8750, 476800 07/31/00, 19.1250, 19.3750, 19.0000, 19.3750, 699900 08/01/00, 19.3125, 19.8750, 19.0000, 19.6875, 456400 08/02/00, 19.7500, 19.8750, 19.2500, 19.8125, 304700 08/03/00, 19.6875, 19.7500, 19.2500, 19.3750, 411200 08/04/00, 19.5625, 20.5625, 19.0625, 20.0625, 814900 08/07/00, 20.0625, 20.1250, 19.7500, 19.9375, 407300 08/08/00, 20.7500, 20.9375, 20.5625, 20.6250, 769600 08/09/00, 20.7500, 20.8750, 20.3125, 20.3750, 460200 08/10/00, 20.5000, 20.5625, 20.0625, 20.1250, 379700 08/11/00, 20.3125, 21.0000, 20.2500, 20.5000, 431000 08/14/00, 20.7500, 20.9375, 20.0000, 20.8750, 298600 08/15/00, 20.7500, 20.9375, 20.4375, 20.6250, 476100 08/16/00, 20.3750, 20.5000, 19.8125, 20.2500, 718700 08/17/00, 20.2500, 20.4375, 20.0000, 20.0000, 745900 08/18/00, 19.7500, 20.1875, 19.7500, 20.0000, 776900 08/21/00, 20.0000, 20.2500, 19.8125, 20.0000, 938400 08/22/00, 20.0000, 20.1875, 19.8125, 20.0625, 495900 08/23/00, 20.0000, 20.1875, 19.8750, 20.0625, 380200 08/24/00, 20.0625, 20.1250, 19.7500, 19.8750, 310200 08/25/00, 19.7500, 19.7500, 18.8750, 19.0625, 558200 08/28/00, 19.1250, 20.6250, 19.0625, 20.0625, 1561800 08/29/00, 20.0625, 20.1250, 18.7500, 19.1875, 510400 08/30/00, 19.1875, 20.1250, 18.7500, 18.9375, 561100 08/31/00, 19.0000, 19.0000, 18.5000, 18.6250, 881400 09/01/00, 18.6250, 19.5000, 18.5625, 18.8750, 495200 09/05/00, 18.6250, 19.3750, 18.4375, 18.9375, 604000 09/06/00, 18.5625, 19.1875, 18.5625, 19.0000, 1029800 09/07/00, 19.0000, 19.0000, 18.3125, 18.3750, 446200 09/08/00, 18.2500, 18.3125, 17.5000, 18.1250, 937200 09/11/00, 18.1250, 18.1250, 17.8750, 17.9375, 411300 09/12/00, 17.9375, 18.3750, 17.7500, 18.3125, 357200 09/13/00, 18.3125, 18.3125, 17.5625, 17.8125, 464900 09/14/00, 17.6875, 17.8125, 16.7500, 16.9375, 994100 09/15/00, 17.0000, 17.8750, 16.8750, 16.8750, 980100 09/18/00, 17.0000, 17.1250, 16.6250, 16.7500, 634000 09/19/00, 16.7500, 16.7500, 16.5625, 16.7500, 427300 09/20/00, 16.8750, 16.9375, 15.9375, 16.0000, 2222400 09/21/00, 16.1250, 16.4375, 16.0000, 16.1250, 635300 09/22/00, 16.1250, 16.8125, 16.1250, 16.2500, 526300 09/25/00, 16.5000, 16.5000, 15.9375, 15.9375, 665600 09/26/00, 16.0000, 16.3750, 15.9375, 16.2500, 506100 09/27/00, 16.3125, 16.3750, 16.0625, 16.3125, 323300 09/28/00, 16.3125, 16.4375, 16.0625, 16.3125, 254500 09/29/00, 16.4375, 16.4375, 15.9375, 15.9375, 395700 10/02/00, 16.0000, 16.5625, 16.0000, 16.4375, 604400 10/03/00, 16.2500, 16.5625, 16.1875, 16.3125, 474400 10/04/00, 16.3750, 16.6250, 15.8750, 16.0000, 335800 10/05/00, 16.3125, 16.7500, 15.9375, 16.1250, 733000 10/06/00, 16.3125, 16.6250, 16.0625, 16.0625, 636400 10/09/00, 16.1875, 16.5000, 16.1250, 16.1250, 387600 10/10/00, 16.3125, 16.3750, 16.0625, 16.0625, 583700 10/11/00, 16.1875, 16.2500, 15.7500, 15.9375, 533900 10/12/00, 16.0000, 16.0625, 15.3750, 15.5000, 870100 10/13/00, 15.6875, 15.7500, 15.0625, 15.2500, 699700 10/16/00, 15.5000, 15.6250, 15.1250, 15.2500, 486100 10/17/00, 15.7500, 17.5000, 15.6250, 17.4375, 7046700 10/18/00, 17.4375, 17.5000, 16.2500, 17.0625, 548800 10/19/00, 16.8750, 17.3125, 16.5625, 17.3125, 481800 10/20/00, 17.3125, 17.6250, 16.6875, 16.8750, 330900 10/23/00, 17.0000, 17.0000, 16.6875, 16.8125, 316300 10/24/00, 17.0000, 17.1875, 16.8125, 17.1875, 457800 10/25/00, 17.4375, 17.6250, 17.0625, 17.1875, 387300 10/26/00, 17.0625, 17.5000, 16.8750, 17.4375, 570100 10/27/00, 17.6250, 18.2500, 17.5000, 18.0625, 767800 10/30/00, 18.2500, 18.3750, 17.8125, 18.2500, 460200 10/31/00, 18.1250, 18.4375, 17.8750, 18.3750, 353100 11/01/00, 18.3750, 19.0625, 18.2500, 18.8750, 890100 11/02/00, 19.1250, 19.2500, 18.7500, 18.8125, 1935000 11/03/00, 18.8125, 19.1250, 18.8125, 19.1250, 338800 11/06/00, 19.0625, 19.3125, 19.0000, 19.3125, 284000 11/07/00, 19.3125, 19.4375, 18.0625, 18.4375, 688400 11/08/00, 18.5625, 18.8750, 18.3125, 18.4375, 534400 11/09/00, 18.5000, 19.3750, 18.5000, 19.2500, 479400 11/10/00, 19.2500, 19.9375, 19.2500, 19.9375, 894500 11/13/00, 20.0000, 20.0000, 18.9375, 19.7500, 834400 11/14/00, 19.6875, 19.9375, 19.0625, 19.8125, 549400 11/15/00, 19.6250, 19.6875, 19.2500, 19.5000, 451200 11/16/00, 19.6875, 19.6875, 19.3125, 19.5625, 275300 11/17/00, 19.6250, 19.6875, 19.1250, 19.3750, 418500 11/20/00, 19.5000, 20.0000, 19.1250, 19.5000, 1149400 11/21/00, 19.3125, 21.9375, 19.3125, 21.9375, 2077400 11/22/00, 21.1875, 21.1875, 19.7500, 20.7500, 838000 11/24/00, 20.7500, 20.8750, 20.5625, 20.7500, 180500 11/27/00, 20.5625, 20.9375, 20.2500, 20.8750, 403600 11/28/00, 20.9375, 21.6875, 20.8750, 21.6250, 768900 11/29/00, 21.5000, 22.0000, 21.3125, 22.0000, 671600 11/30/00, 22.0000, 22.0000, 21.7500, 21.9375, 705900 12/01/00, 21.6875, 21.6875, 21.1875, 21.3750, 682900 12/04/00, 21.2500, 21.6250, 21.1250, 21.2500, 605700 12/05/00, 21.1250, 22.3750, 21.0000, 22.1875, 1939000 12/06/00, 22.2500, 22.4375, 21.8125, 22.3750, 368200 12/07/00, 22.2500, 23.1250, 22.1250, 22.9375, 1375900 12/08/00, 21.0000, 21.0000, 19.6875, 19.9375, 1959300 12/11/00, 19.8125, 19.8125, 18.3125, 18.4375, 1177600 12/12/00, 18.5000, 18.8125, 18.2500, 18.2500, 675600 12/13/00, 18.3125, 18.6875, 18.2500, 18.5625, 348800 12/14/00, 18.4375, 18.5000, 17.7500, 17.8125, 408700 12/15/00, 17.6250, 18.0625, 17.6250, 17.6875, 944700 12/18/00, 17.9375, 18.4375, 17.6250, 18.1250, 364700 12/19/00, 18.2500, 18.6875, 18.1875, 18.4375, 558700 12/20/00, 18.5000, 18.9375, 18.1875, 18.7500, 716400 12/21/00, 18.7500, 18.9375, 18.5000, 18.6250, 399900 12/22/00, 18.5000, 19.1875, 18.3125, 18.8125, 508000 12/26/00, 18.7500, 19.0625, 18.6250, 18.6250, 288700 12/27/00, 18.7500, 19.0000, 18.6250, 18.9375, 520100 12/28/00, 19.0625, 19.1250, 18.6875, 18.8750, 505000 12/29/00, 18.8750, 19.1250, 18.8125, 19.0000, 330800 01/02/01, 18.8125, 18.9375, 18.3750, 18.3750, 265000 01/03/01, 18.6250, 19.0000, 18.3125, 18.4375, 594600 01/04/01, 18.3750, 18.6250, 17.9375, 18.2500, 478500 01/05/01, 18.2500, 18.5625, 18.0625, 18.1250, 333000 01/08/01, 17.7500, 18.4375, 17.6250, 18.0000, 511700 01/09/01, 18.0000, 18.4375, 18.0000, 18.2500, 354300 01/10/01, 18.1250, 18.3750, 18.0000, 18.1875, 405700 01/11/01, 18.2500, 18.3125, 17.3125, 17.3125, 740300 01/12/01, 17.1875, 17.8750, 17.1875, 17.6250, 504600 01/16/01, 17.4375, 17.8750, 17.0000, 17.1875, 741600 01/17/01, 17.2500, 17.3750, 17.1875, 17.2500, 468800 01/18/01, 17.1875, 17.2500, 16.8750, 16.9375, 479100 01/19/01, 16.9375, 17.3750, 16.9375, 17.2500, 707200 01/22/01, 17.5000, 18.0625, 17.4375, 17.9375, 748800 01/23/01, 18.6250, 19.0000, 18.0625, 18.8125, 1253900 01/24/01, 18.8125, 19.7500, 18.8125, 19.5000, 824800 01/25/01, 19.7500, 19.7500, 19.3125, 19.4375, 636900 01/26/01, 19.4375, 19.6875, 19.3125, 19.5000, 334900 01/29/01, 19.6250, 19.8750, 19.3125, 19.6250, 417700 01/30/01, 19.4375, 20.0000, 19.3750, 20.0000, 569900 01/31/01, 20.0000, 20.7500, 19.3750, 20.1875, 946300 02/01/01, 20.2500, 20.6875, 19.3750, 20.6250, 734700 02/02/01, 20.5625, 20.7500, 20.2500, 20.5625, 524000 02/05/01, 20.5625, 21.5000, 20.5625, 21.2500, 673200 02/06/01, 21.2500, 21.3750, 21.0000, 21.0000, 515600 02/07/01, 21.0000, 21.3750, 21.0000, 21.3125, 556500 02/08/01, 21.3125, 22.1875, 21.3125, 21.8750, 691700 02/09/01, 21.8750, 22.1250, 21.2500, 21.6250, 396400 02/12/01, 21.5625, 22.0625, 21.3750, 21.8125, 536700 02/13/01, 21.3750, 21.6250, 21.3750, 21.5625, 383500 02/14/01, 21.5625, 21.8125, 21.3125, 21.3750, 518100 02/15/01, 21.1250, 21.8125, 20.0000, 20.9375, 1236600 02/16/01, 21.1875, 22.0000, 21.0000, 22.0000, 712800 02/20/01, 22.0000, 22.0000, 21.5625, 21.8750, 619700 02/21/01, 21.8750, 23.0000, 21.6250, 22.8125, 1364400 02/22/01, 22.7500, 23.0000, 22.4375, 22.9375, 2022500 02/23/01, 22.8750, 22.8750, 21.4375, 21.7500, 633300 02/26/01, 22.0000, 22.8750, 21.5625, 22.5625, 816800 02/27/01, 22.6875, 22.8125, 22.3750, 22.5625, 638000 02/28/01, 22.8125, 23.0000, 22.3750, 22.6875, 762400 03/01/01, 23.1250, 23.8750, 22.8125, 23.6250, 1121300 03/02/01, 23.8125, 23.8750, 22.6875, 23.1250, 939500 03/05/01, 23.0000, 23.2500, 22.6250, 22.7500, 759200 03/06/01, 22.7500, 23.0000, 22.3750, 22.5625, 628900 03/07/01, 22.5625, 23.1875, 22.3750, 22.7500, 471600 03/08/01, 22.9375, 23.4375, 22.9375, 23.4375, 439000 03/09/01, 23.0625, 23.7500, 22.8125, 23.3750, 442900 03/12/01, 23.3750, 23.5000, 22.7500, 22.8750, 428300 03/13/01, 22.7500, 22.9375, 22.0625, 22.5000, 552900 03/14/01, 21.5000, 22.0000, 21.3750, 21.8750, 488300 03/15/01, 21.8125, 22.3750, 21.5000, 22.2500, 391900 03/16/01, 21.0000, 22.3750, 21.0000, 21.9375, 1122600 03/19/01, 21.9375, 22.3125, 21.7500, 22.0000, 426500 03/20/01, 21.9375, 21.9375, 21.3125, 21.4375, 403900 03/21/01, 21.1875, 21.3750, 20.8125, 21.0000, 378600 03/22/01, 20.5000, 21.1250, 20.3125, 21.0625, 896400 03/23/01, 21.0625, 21.3125, 20.3125, 21.3125, 614300 03/26/01, 21.3125, 21.4375, 21.0000, 21.3125, 533400 03/27/01, 21.2500, 21.5625, 21.1875, 21.5625, 503800 03/28/01, 21.5000, 21.8125, 21.0000, 21.1250, 436700 03/29/01, 17.8125, 18.3750, 17.8125, 18.1250, 2971300 03/30/01, 18.1250, 18.1250, 17.6875, 17.7500, 1242300 04/02/01, 17.7500, 17.9375, 17.6250, 17.7500, 1147600 04/03/01, 17.8750, 17.8750, 16.8125, 16.8750, 840400 04/04/01, 16.8750, 16.9375, 16.3125, 16.6250, 1104800 04/05/01, 16.8125, 16.8125, 16.0000, 16.2500, 3473200 04/06/01, 16.1875, 16.2500, 16.0000, 16.1875, 2054200 04/09/01, 16.1875, 16.3750, 16.0625, 16.1875, 1200900 04/10/01, 16.4375, 16.5625, 16.3125, 16.5000, 1498900 04/11/01, 16.3125, 16.6875, 15.8750, 16.3750, 3343300 04/12/01, 16.3750, 16.8750, 16.1250, 16.8750, 2081100 04/16/01, 16.8750, 18.3750, 16.8750, 17.8750, 1718800 04/17/01, 17.6875, 17.8750, 17.6250, 17.8750, 706200 04/18/01, 17.6250, 18.3438, 17.5938, 18.1719, 573200 04/19/01, 18.7031, 18.7500, 17.5938, 17.9063, 750500 04/20/01, 17.7500, 18.1250, 17.5000, 17.9375, 713900 04/23/01, 18.3438, 18.6563, 18.0938, 18.2031, 670900 04/24/01, 18.4063, 18.5938, 18.2656, 18.2813, 337800 04/25/01, 18.1563, 18.7500, 18.0000, 18.3750, 312700 04/30/01, 18.6250, 18.7344, 18.0938, 18.1250, 535300 05/01/01, 18.0469, 18.6719, 18.0469, 18.5625, 473400 05/02/01, 18.3125, 18.4375, 17.5000, 18.0313, 854400 05/03/01, 18.0000, 18.0938, 17.4063, 17.6094, 426700 05/04/01, 17.4531, 17.9844, 17.2813, 17.8438, 394400 05/07/01, 17.7969, 18.2500, 17.5938, 18.0000, 820400 05/08/01, 17.7500, 18.2969, 17.2031, 17.7031, 862600 05/09/01, 17.7500, 17.8438, 17.3125, 17.4063, 444200 05/10/01, 17.7031, 17.7031, 17.0938, 17.1563, 504400 05/11/01, 17.3438, 17.4844, 17.1250, 17.3750, 352800 05/14/01, 17.3750, 17.7344, 17.2656, 17.6094, 532800 05/15/01, 17.4531, 17.8125, 17.4219, 17.6094, 337500 05/16/01, 17.4063, 18.2969, 17.2969, 18.1406, 371600 05/17/01, 18.3438, 18.3438, 17.7969, 17.8750, 289800 05/18/01, 17.8750, 17.9531, 17.5938, 17.9531, 397000 05/21/01, 17.9063, 17.9531, 17.2500, 17.5313, 511300 05/22/01, 17.5469, 17.5469, 17.0625, 17.1563, 599400 05/23/01, 17.2031, 17.2031, 16.7500, 16.9688, 920300 05/24/01, 17.0000, 17.1563, 16.9063, 17.0938, 462400 05/25/01, 17.0938, 17.1875, 16.9063, 16.9688, 437200 05/29/01, 16.7188, 16.9531, 16.5781, 16.8906, 1418900 05/30/01, 16.9531, 17.1563, 16.7031, 16.7344, 681800 05/31/01, 16.8438, 16.9844, 16.5469, 16.6875, 462300 06/01/01, 16.9063, 17.1563, 16.6094, 17.0156, 584400 06/04/01, 17.0000, 17.0156, 16.6563, 16.8906, 362200 06/05/01, 16.8438, 17.0000, 16.7500, 16.8438, 617100 06/06/01, 16.9844, 17.1563, 16.7344, 17.0000, 1007200 06/07/01, 17.0469, 17.1563, 16.9063, 17.0625, 1044100 06/08/01, 17.0156, 17.1563, 17.0156, 17.0938, 346800 06/11/01, 17.0938, 17.0938, 16.9375, 16.9531, 465200 06/12/01, 16.9063, 17.0000, 16.7500, 16.8125, 2791200 06/13/01, 16.8125, 16.9844, 16.6563, 16.7969, 354100 06/14/01, 16.8281, 16.8281, 16.3594, 16.3906, 408300 06/15/01, 16.2500, 16.5469, 16.2031, 16.2188, 944900 06/18/01, 16.2344, 16.2344, 15.9063, 15.9219, 469000 06/19/01, 16.0000, 16.0938, 15.7969, 16.0000, 581500 06/20/01, 16.0000, 16.2031, 15.9063, 16.0000, 468000 06/21/01, 15.9531, 16.2500, 15.8438, 16.2031, 595900 06/22/01, 16.2031, 16.2344, 15.9063, 16.0469, 637400 06/25/01, 16.1875, 16.3906, 16.0938, 16.2969, 575600 06/26/01, 16.0938, 16.2500, 16.0000, 16.0469, 907400 06/27/01, 16.0000, 16.2500, 15.9531, 16.2188, 476400 06/28/01, 16.2500, 16.7500, 16.2500, 16.5938, 617300 06/29/01, 16.8438, 16.8438, 16.3438, 16.3438, 1110700 07/02/01, 16.4063, 16.6563, 16.2656, 16.5625, 739200 07/03/01, 16.5938, 16.8281, 16.4531, 16.7656, 309300 07/05/01, 16.7031, 16.9063, 16.5156, 16.5938, 436600 07/06/01, 16.6563, 16.8125, 16.4531, 16.6563, 937800 07/09/01, 16.7031, 16.9844, 16.7031, 16.8750, 817900 07/10/01, 16.8594, 16.9531, 16.7969, 16.8594, 692500 07/11/01, 17.1563, 18.5938, 16.9688, 17.8438, 3266300 07/12/01, 17.8438, 17.9375, 17.5469, 17.7188, 1819800 07/13/01, 17.7188, 17.8438, 17.5938, 17.7500, 406100 07/16/01, 17.7500, 17.8438, 17.5469, 17.7344, 548600 07/17/01, 17.0938, 17.2500, 15.0469, 15.0469, 3442000 07/18/01, 15.1563, 15.5000, 15.1563, 15.2656, 1278100 07/19/01, 15.2656, 15.4063, 14.9688, 15.0625, 781200 07/20/01, 15.0625, 15.4531, 15.0000, 15.3438, 907700 07/23/01, 15.2031, 15.4063, 14.6250, 14.6250, 904100 07/24/01, 14.8438, 14.8438, 14.5000, 14.5469, 609400 07/25/01, 14.7031, 14.8750, 14.5938, 14.8750, 802900 07/26/01, 14.8438, 14.9531, 14.7031, 14.9375, 404800 07/27/01, 14.8281, 14.8438, 14.4219, 14.4844, 512800 07/30/01, 14.5469, 14.5938, 14.1563, 14.4063, 814000 07/31/01, 14.5000, 14.9688, 14.4063, 14.6250, 800700 08/01/01, 14.7188, 14.7344, 14.0625, 14.0938, 648100 08/02/01, 14.1563, 14.5938, 14.0156, 14.5781, 1307500 08/03/01, 14.5000, 14.6875, 14.2500, 14.4063, 462400 08/06/01, 14.4063, 14.5469, 14.2813, 14.4063, 335200 08/07/01, 14.4063, 14.7500, 14.3438, 14.7344, 597400 08/08/01, 14.7344, 15.2500, 14.6563, 15.0000, 947600 08/09/01, 15.2969, 15.2969, 14.9063, 15.0000, 2817000 08/10/01, 14.9531, 15.0781, 14.9375, 15.0000, 824600 08/13/01, 15.0000, 15.2500, 14.9063, 14.9844, 472000 08/14/01, 15.0000, 15.2031, 14.9531, 14.9844, 297400 08/15/01, 15.0781, 15.2969, 14.9063, 15.1250, 538900 08/16/01, 15.1250, 15.3750, 15.0469, 15.2969, 644600 08/17/01, 15.1563, 15.4219, 15.0156, 15.3438, 359200 08/20/01, 15.3438, 15.4063, 15.2188, 15.2500, 255200 08/21/01, 15.2344, 15.2344, 14.8438, 14.9219, 792900 08/22/01, 14.9531, 15.0469, 14.7656, 14.9219, 450500 08/23/01, 14.8438, 15.0000, 14.7969, 14.8594, 485700 08/24/01, 14.8438, 15.4844, 14.7969, 15.4063, 589800 08/27/01, 15.4063, 15.5938, 15.2500, 15.3125, 362700 08/28/01, 15.2500, 15.4688, 15.0938, 15.2500, 464000 08/29/01, 15.1563, 15.2969, 14.9063, 14.9844, 348500 08/30/01, 15.0469, 15.1563, 14.9844, 15.0469, 381300 08/31/01, 14.9531, 15.2500, 14.9063, 15.1719, 372600 09/04/01, 15.1563, 15.5781, 15.0938, 15.4531, 630500 09/05/01, 15.2500, 15.7344, 15.0625, 15.5156, 627400 09/06/01, 15.7500, 15.7500, 15.2188, 15.2969, 656800 09/07/01, 15.1719, 15.2656, 15.0000, 15.0625, 687700 09/10/01, 15.0000, 15.6094, 14.9844, 15.5469, 713200 09/17/01, 15.0000, 15.1563, 14.4844, 15.0469, 906000 09/18/01, 14.7969, 15.1875, 14.7344, 15.0313, 452200 09/19/01, 14.9375, 15.2813, 14.6250, 15.1563, 1066700 09/20/01, 15.0000, 15.0469, 14.5938, 14.5938, 1072200 09/21/01, 13.7500, 14.7031, 13.4531, 14.5938, 1386000 09/24/01, 14.6094, 15.2031, 14.6094, 15.2031, 605400 09/25/01, 15.2031, 15.4531, 14.9063, 15.0313, 608100 09/26/01, 15.0469, 15.0781, 14.4063, 14.6094, 432500 09/27/01, 14.7344, 15.0156, 14.6875, 14.9688, 525700 09/28/01, 15.2031, 15.4375, 14.8281, 15.3438, 714700 10/01/01, 15.2500, 15.2500, 14.7500, 14.8438, 572500 10/02/01, 15.2031, 15.2500, 14.8125, 15.0000, 664300 10/03/01, 14.9063, 15.0000, 14.7969, 14.9531, 501400 10/04/01, 15.4063, 15.4063, 14.8125, 14.8438, 697800 10/05/01, 14.9063, 15.3594, 14.8750, 15.3594, 751800 10/08/01, 15.5000, 15.9063, 15.2500, 15.9063, 845700 10/09/01, 15.9063, 16.3125, 15.7969, 16.2656, 1084100 10/10/01, 16.2031, 16.5938, 16.0625, 16.3125, 509100 10/11/01, 16.5625, 16.7031, 16.1875, 16.1875, 639700 10/12/01, 16.0469, 16.1563, 15.7031, 15.9531, 424400 10/15/01, 15.9531, 15.9844, 15.7031, 15.8438, 646000 10/16/01, 16.0469, 16.9844, 16.0313, 16.8281, 1653400 10/17/01, 16.9531, 17.4531, 16.8281, 17.2813, 1269600 10/18/01, 17.5000, 18.1250, 17.4531, 17.8438, 2013500 10/19/01, 17.9063, 18.0469, 17.5000, 17.5625, 3272700 10/22/01, 18.0000, 18.0000, 17.7188, 17.9844, 1354200 10/23/01, 18.0000, 18.2500, 17.8750, 17.9063, 1524900 10/24/01, 17.9531, 18.4844, 17.8906, 18.3594, 760100 10/25/01, 18.1563, 19.0156, 18.0625, 19.0000, 1106500 10/26/01, 19.0000, 19.2344, 18.8750, 18.9844, 995700 10/29/01, 18.9063, 18.9063, 18.5938, 18.7969, 620300 10/30/01, 18.9531, 18.9531, 18.4844, 18.5938, 936800 10/31/01, 18.5000, 18.6563, 18.2500, 18.3438, 908100 11/01/01, 18.3438, 19.0781, 18.2500, 19.0000, 1200600 11/02/01, 19.0000, 19.0469, 18.8281, 18.9688, 933200 11/05/01, 18.9844, 19.1563, 18.9063, 19.0469, 503300 11/06/01, 18.9531, 19.0000, 18.9063, 18.9844, 642500 11/07/01, 19.0000, 19.4688, 18.9531, 19.1094, 1285200 11/08/01, 19.1563, 19.4375, 19.1563, 19.3750, 691200 11/09/01, 19.2969, 19.2969, 19.0156, 19.1563, 432500 11/12/01, 18.9063, 19.1875, 18.7344, 19.1406, 627000 11/13/01, 19.0938, 19.2969, 18.9844, 19.1250, 1110400 11/14/01, 19.1250, 19.1563, 19.0000, 19.0781, 531500 11/15/01, 19.0000, 19.0625, 18.5469, 18.7969, 758900 11/16/01, 18.9531, 19.0625, 18.6250, 18.7500, 2613500 11/19/01, 18.8438, 18.8438, 18.5156, 18.7969, 454500 11/20/01, 18.6563, 18.6563, 17.9375, 18.0313, 1691800 11/21/01, 18.0938, 18.0938, 17.6563, 17.9375, 775000 11/23/01, 17.7500, 17.9063, 17.6250, 17.8906, 258700 11/26/01, 17.9063, 17.9375, 17.7813, 17.9063, 450000 11/27/01, 17.7031, 17.7031, 17.2031, 17.4063, 833000 11/28/01, 17.4063, 17.4063, 16.9688, 17.0000, 1160300 11/29/01, 17.0938, 17.1875, 16.9688, 17.0781, 757900 11/30/01, 17.0781, 17.5781, 17.0625, 17.4531, 881400 12/03/01, 17.2031, 17.2031, 16.7500, 17.0156, 1207200 12/04/01, 17.4063, 18.1563, 17.2969, 17.8750, 2613100 12/05/01, 20.0000, 20.1250, 19.4063, 19.5000, 5233100 12/06/01, 19.5469, 19.5469, 18.5000, 19.0000, 1667100 12/07/01, 19.2500, 19.6875, 19.1719, 19.4844, 1432900 12/10/01, 19.5469, 19.5938, 19.2031, 19.2813, 535700 12/11/01, 19.1250, 19.2969, 19.0938, 19.2656, 789900 12/12/01, 19.2031, 19.3906, 19.1563, 19.2969, 503000 12/13/01, 19.2969, 19.3750, 19.1094, 19.1406, 459200 12/14/01, 19.0938, 19.2344, 19.0000, 19.0000, 603000 12/17/01, 19.0000, 19.2500, 18.8750, 19.1094, 678800 12/18/01, 19.0938, 19.1563, 19.0469, 19.1406, 332000 12/19/01, 19.0469, 19.2969, 19.0000, 19.1875, 721900 12/20/01, 19.2500, 19.2969, 19.0313, 19.2031, 478100 12/21/01, 19.2969, 19.4688, 19.0625, 19.2656, 1133900 12/24/01, 19.2500, 19.2500, 19.1563, 19.1875, 118600 12/26/01, 19.0000, 19.4375, 19.0000, 19.2188, 474400 12/27/01, 19.4531, 19.4688, 19.0469, 19.2344, 289100 12/28/01, 19.2344, 19.2969, 18.9531, 19.0938, 574700 12/31/01, 19.0938, 19.2500, 18.9219, 18.9375, 452300 01/02/02, 18.7969, 19.4063, 18.4688, 19.3750, 1146700 01/03/02, 19.4844, 19.5000, 19.2500, 19.4844, 880700 01/04/02, 19.4844, 19.8438, 19.3438, 19.7656, 1194200 01/07/02, 19.5938, 19.5938, 19.3594, 19.3906, 1035100 01/08/02, 19.3906, 19.4531, 19.0625, 19.2969, 903900 01/09/02, 19.3438, 19.5000, 19.0781, 19.2031, 923300 01/10/02, 19.2344, 19.3281, 19.0000, 19.0938, 811200 01/11/02, 19.2969, 19.2969, 19.1250, 19.1719, 712300 01/14/02, 19.1719, 19.8125, 19.0938, 19.5313, 1148400 01/15/02, 19.6250, 19.9844, 19.5938, 19.9531, 1003100 01/16/02, 19.9063, 19.9844, 19.6719, 19.8125, 1089700 01/17/02, 19.7031, 20.0781, 19.7031, 20.0313, 1616800 01/18/02, 19.9531, 20.0938, 19.9063, 20.0156, 1199100 01/22/02, 20.0156, 20.6719, 20.0156, 20.4531, 1642500 01/23/02, 20.5000, 20.5000, 18.0000, 18.2969, 5953100 01/24/02, 18.0000, 18.0000, 15.9844, 16.8281, 5556900 01/25/02, 16.8281, 16.8281, 16.0938, 16.6563, 3352500 01/28/02, 16.6563, 16.9531, 16.6406, 16.7969, 1755300 01/29/02, 16.7969, 16.8438, 16.0625, 16.1250, 1821800 01/30/02, 16.1875, 16.2500, 15.9375, 16.1563, 1512900 01/31/02, 16.1563, 16.2500, 16.0625, 16.2500, 1302000 02/01/02, 16.2500, 16.2500, 15.9688, 16.1719, 1862600 02/04/02, 16.1875, 16.8438, 16.1406, 16.3438, 1841400 02/05/02, 16.1094, 16.7656, 16.1094, 16.5156, 1028900 02/06/02, 16.5156, 16.9531, 16.4531, 16.9219, 2256300 02/07/02, 16.8750, 16.8906, 16.6563, 16.7031, 1225200 02/08/02, 16.5000, 16.6875, 16.2813, 16.4531, 710200 02/11/02, 16.5000, 16.8594, 16.4219, 16.7813, 1020600 02/12/02, 16.5313, 16.9063, 16.4531, 16.7344, 1208600 02/13/02, 16.5781, 16.8438, 16.3594, 16.5938, 712600 02/14/02, 16.4688, 16.9844, 16.4688, 16.8438, 512200 02/15/02, 16.7031, 17.1563, 16.4844, 17.0156, 889800 02/19/02, 17.0000, 17.2031, 16.8906, 17.1563, 1167100 02/20/02, 17.1563, 17.5000, 17.0313, 17.4375, 1470600 02/21/02, 17.5781, 17.5781, 17.1563, 17.2344, 654400 02/22/02, 17.1563, 17.8125, 17.0938, 17.7500, 970900 02/25/02, 17.7500, 17.9688, 17.5625, 17.8125, 502500 02/26/02, 17.6875, 17.7031, 17.0938, 17.4844, 793800 02/27/02, 17.4063, 17.5469, 17.0469, 17.5469, 1033300 02/28/02, 17.5469, 17.8281, 17.3438, 17.4375, 737900 03/01/02, 17.4375, 17.5469, 17.2031, 17.4063, 632500 03/04/02, 17.4063, 17.4063, 16.8438, 17.1719, 1721800 03/05/02, 17.1719, 17.3125, 16.8750, 17.0156, 1389700 03/06/02, 17.1563, 17.1563, 17.0000, 17.0781, 1876300 03/07/02, 17.2031, 17.2031, 16.7344, 17.1250, 890900 03/08/02, 17.1719, 17.5938, 17.0938, 17.3750, 815600 03/11/02, 17.3750, 17.4844, 17.0469, 17.3438, 764600 03/12/02, 17.3281, 17.3438, 17.0156, 17.2500, 721900 03/13/02, 17.2500, 17.2969, 17.0938, 17.1563, 364700 03/14/02, 17.2500, 17.9219, 17.0938, 17.8125, 1212300 03/15/02, 17.9219, 17.9219, 17.4375, 17.8750, 1146300 03/18/02, 17.8438, 17.9063, 17.5469, 17.7500, 329600 03/19/02, 17.7500, 17.8438, 17.4063, 17.5313, 797600 03/20/02, 17.4063, 17.8281, 17.2500, 17.4531, 537700 03/21/02, 17.4531, 18.0000, 17.4063, 17.8281, 1301900 03/22/02, 17.8750, 18.6563, 17.7813, 18.5000, 1723000 03/25/02, 18.6250, 18.6563, 18.2188, 18.2969, 547300 03/26/02, 18.3438, 18.5781, 18.2813, 18.4063, 845000 03/27/02, 18.5000, 18.7344, 18.2656, 18.6094, 1011000 03/28/02, 18.8438, 19.0156, 18.6563, 18.7813, 1836800 04/01/02, 18.5781, 18.7500, 18.2969, 18.6719, 699000 04/02/02, 18.6719, 18.7031, 18.2969, 18.6563, 993700 04/03/02, 18.6563, 18.7969, 18.4063, 18.6563, 596900 04/04/02, 18.5000, 19.0000, 18.4531, 19.0000, 888600 04/05/02, 19.0938, 19.1563, 18.7656, 19.0469, 706500 04/08/02, 18.7969, 19.0469, 18.7969, 18.9844, 358100 04/09/02, 18.9531, 18.9844, 18.5469, 18.7031, 531700 04/10/02, 18.7031, 19.0938, 18.5938, 19.0938, 730500 04/11/02, 19.2031, 19.2969, 18.7500, 18.8594, 804800 04/12/02, 18.7813, 18.9063, 18.4375, 18.7813, 616500 04/15/02, 18.9531, 18.9844, 18.5469, 18.7656, 663700 04/16/02, 18.8125, 19.4844, 18.7969, 19.3438, 1219800 04/17/02, 19.5313, 19.5313, 19.0469, 19.4219, 1035700 04/18/02, 19.8125, 19.9063, 19.0938, 19.3906, 1278600 04/19/02, 19.4063, 19.9531, 19.0938, 19.9531, 1199500 04/22/02, 19.9844, 20.1250, 19.8125, 19.9844, 1620600 04/23/02, 19.9844, 20.0000, 19.7031, 19.7031, 1209300 04/24/02, 19.7344, 20.0000, 19.7031, 19.9063, 456200 04/25/02, 19.7969, 19.8594, 19.4844, 19.4844, 849700 04/26/02, 19.4844, 19.6875, 19.2031, 19.4219, 985500 04/29/02, 19.3438, 19.7031, 19.0781, 19.4219, 1201400 04/30/02, 19.5938, 19.8281, 19.2500, 19.6250, 785500 05/01/02, 19.6563, 20.2344, 19.4531, 20.1406, 1942200 05/02/02, 20.1563, 20.6875, 20.0938, 20.6875, 1912200 05/03/02, 20.7188, 20.7344, 20.2031, 20.5000, 954600 05/06/02, 20.4531, 20.9063, 20.4219, 20.6875, 937300 05/07/02, 20.5000, 20.9063, 20.3125, 20.5313, 839700 05/08/02, 20.4375, 20.7031, 20.1563, 20.6563, 683800 05/09/02, 20.5781, 20.7031, 20.2969, 20.6250, 762900 05/10/02, 20.6250, 20.6563, 20.2500, 20.4844, 868900 05/13/02, 20.4844, 20.9844, 20.3125, 20.9375, 1079200 05/14/02, 21.0000, 21.0156, 20.7500, 20.9844, 990600 05/15/02, 20.9844, 21.0625, 20.7969, 21.0625, 1008700 05/16/02, 21.2188, 21.8438, 21.2031, 21.7188, 1214600 05/17/02, 21.7188, 22.4375, 21.6250, 22.4375, 2023900 05/20/02, 22.4219, 22.6250, 22.0469, 22.2188, 2026700 05/21/02, 22.2031, 22.4375, 22.0625, 22.3594, 1586800 05/22/02, 22.4844, 22.7500, 22.2969, 22.6719, 1006200 05/23/02, 22.6719, 22.9063, 22.5938, 22.7500, 1572800 05/24/02, 22.7500, 22.7969, 22.4531, 22.5469, 1034000 05/28/02, 22.2500, 22.4531, 21.9063, 21.9844, 1750800 05/29/02, 21.9844, 21.9844, 21.4063, 21.4063, 2114800 05/30/02, 21.2031, 22.0781, 21.2031, 21.6250, 1278600 05/31/02, 21.6250, 22.1563, 21.5469, 21.7500, 794600 06/03/02, 21.7969, 22.0625, 21.4219, 21.7188, 579500 06/04/02, 21.5938, 21.5938, 20.7031, 20.9063, 1541500 06/05/02, 20.6563, 21.2031, 20.5938, 21.1875, 1525500 06/06/02, 21.2031, 21.2969, 20.8438, 20.8594, 706800 06/07/02, 20.9531, 21.3125, 20.7656, 21.0938, 1278400 06/10/02, 21.0469, 21.4375, 20.9531, 21.2031, 839600 06/11/02, 20.9844, 21.1563, 20.9063, 20.9531, 1088900 06/12/02, 21.2031, 22.0781, 21.0625, 22.0781, 2434300 06/13/02, 22.1563, 22.9531, 22.0938, 22.8750, 1737700 06/14/02, 22.7500, 22.9844, 22.2031, 22.9531, 1594900 06/17/02, 22.9844, 23.4063, 22.8281, 23.3594, 1378900 06/18/02, 23.2031, 23.2031, 22.7969, 22.9844, 917400 06/19/02, 22.9844, 23.2344, 22.9063, 23.2031, 751400 06/20/02, 23.2031, 23.9844, 23.1563, 23.9063, 1420700 06/21/02, 23.4531, 23.9688, 23.4531, 23.8125, 2503500 06/24/02, 23.7969, 23.9688, 23.4844, 23.6563, 1377800 06/25/02, 23.6563, 23.7969, 22.8438, 22.9219, 1261400 06/26/02, 22.5625, 23.1406, 22.5469, 22.9531, 1316200 06/27/02, 22.9531, 22.9531, 22.2031, 22.5938, 1910700 06/28/02, 22.5938, 22.8438, 22.0781, 22.0781, 1821800 07/01/02, 22.2031, 22.5156, 22.2031, 22.4219, 1072000 07/02/02, 22.4219, 22.5000, 21.5625, 21.6563, 1565200 07/03/02, 21.6563, 21.6563, 20.9063, 21.2344, 1373100 07/05/02, 21.3281, 21.3750, 21.0938, 21.3125, 761400 07/08/02, 21.2031, 21.7969, 21.2031, 21.7500, 1468900 07/09/02, 21.5469, 21.5938, 20.2813, 20.7500, 2254900 07/10/02, 20.6563, 21.0469, 20.6094, 20.6563, 1432400 07/11/02, 20.7031, 20.7031, 20.2031, 20.4063, 1568200 07/12/02, 20.3438, 20.3906, 19.4063, 19.5156, 870000 07/15/02, 19.5000, 19.7969, 18.7656, 19.7969, 1662000 07/16/02, 19.5938, 19.7969, 18.9531, 19.1719, 776500 07/17/02, 19.4531, 19.7500, 18.7031, 18.8750, 2001900 07/18/02, 19.0938, 19.2969, 18.2031, 18.3594, 1466500 07/19/02, 17.7656, 18.0000, 17.0938, 17.2969, 1510800 07/22/02, 17.3438, 18.4531, 17.3438, 18.0000, 2042300 07/23/02, 18.0000, 18.0000, 17.2500, 17.8125, 1412400 07/24/02, 17.8438, 18.0000, 16.8750, 17.5625, 1675400 07/25/02, 17.5000, 18.3438, 17.4063, 17.9844, 1895300 07/26/02, 18.0469, 18.1875, 17.8281, 18.1094, 1324500 07/29/02, 18.6563, 19.1406, 18.4375, 19.1250, 1643300 07/30/02, 19.1250, 19.2031, 18.3906, 18.7031, 911100 07/31/02, 18.9063, 19.0469, 18.4531, 18.6250, 1271500 08/01/02, 18.8438, 19.2656, 18.7969, 19.0625, 1305100 08/02/02, 19.0625, 19.0625, 18.3750, 18.6875, 981900 08/05/02, 18.9063, 19.0938, 18.8438, 18.9063, 1356100 08/06/02, 18.9531, 19.3906, 18.6719, 18.8125, 1012900 08/07/02, 18.9219, 19.5000, 18.6563, 19.4063, 917700 08/08/02, 19.7500, 20.3594, 19.4531, 20.3594, 1008400 08/09/02, 20.3594, 20.5781, 20.1563, 20.2500, 1051000 08/12/02, 20.2500, 20.2969, 19.9688, 20.1875, 740700 08/13/02, 20.0000, 20.3438, 20.0000, 20.1094, 810000 08/14/02, 20.2500, 20.9688, 20.1563, 20.9531, 1026000 08/15/02, 20.9531, 21.0000, 20.7500, 21.0000, 1337900 08/16/02, 21.0000, 21.5469, 20.9531, 21.3750, 1536600 08/19/02, 21.6250, 21.6250, 21.0156, 21.5000, 1149300 08/20/02, 21.0000, 21.3438, 20.8438, 21.2656, 1377800 08/21/02, 21.2969, 21.3750, 20.9063, 21.2656, 924100 08/22/02, 21.4063, 21.4688, 20.9844, 21.2500, 960600 08/23/02, 21.2500, 21.3906, 20.9063, 20.9844, 736400 08/26/02, 20.9844, 21.2500, 20.7969, 21.1563, 454500 08/27/02, 21.0938, 21.1563, 20.6563, 21.0625, 608500 08/28/02, 20.7188, 20.7344, 20.0469, 20.2656, 883100 08/29/02, 20.2031, 20.4063, 20.0156, 20.1719, 465300 08/30/02, 20.0469, 20.5313, 20.0000, 20.2031, 915900 09/03/02, 19.9688, 19.9844, 19.4219, 19.5156, 1349200 09/04/02, 20.0000, 20.0938, 19.7031, 19.7969, 2169100 09/05/02, 19.8125, 20.0156, 19.4063, 19.8438, 1069000 09/06/02, 20.2031, 20.4063, 19.9531, 20.2813, 2173300 09/09/02, 20.2031, 20.9844, 20.0625, 20.9688, 1256900 09/10/02, 20.7656, 20.9063, 20.6563, 20.8594, 531200 09/11/02, 20.9063, 20.9688, 20.6875, 20.7031, 321500 09/12/02, 20.3594, 20.9531, 20.2969, 20.3594, 757900 09/13/02, 20.9063, 21.5938, 20.7969, 21.0938, 2159700 09/16/02, 21.2500, 21.8438, 20.7969, 21.7813, 1178700 09/17/02, 21.8281, 21.9063, 21.2031, 21.2656, 930900 09/18/02, 20.7969, 21.5156, 20.7656, 21.4219, 605600 09/19/02, 21.0469, 21.2344, 20.7188, 20.7344, 500200 09/20/02, 20.6563, 21.5000, 20.5938, 21.4063, 1395700 09/23/02, 21.4063, 21.6563, 20.9844, 21.0469, 952300 09/24/02, 20.7969, 20.9063, 20.3281, 20.4531, 710900 09/25/02, 20.5781, 21.4063, 20.4375, 21.2031, 1017100 09/26/02, 21.1875, 21.4375, 20.7344, 21.4375, 957800 09/27/02, 21.4375, 21.7031, 21.1563, 21.2344, 911300 09/30/02, 21.0469, 21.7031, 20.9219, 21.2344, 1039400 10/01/02, 21.3438, 22.4375, 21.2188, 22.3750, 1626500