"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 19.3125, 19.3125, 18.0000, 18.2500, 498800 01/04/00, 18.0625, 18.1250, 17.1250, 17.5000, 516300 01/05/00, 17.1250, 18.0625, 17.1250, 17.8750, 451600 01/06/00, 17.5625, 18.5000, 17.3750, 17.5000, 501700 01/07/00, 17.9375, 18.2500, 17.4375, 17.6250, 670100 01/10/00, 18.0625, 18.6250, 17.7500, 18.6250, 748600 01/11/00, 18.0625, 18.5000, 17.8750, 17.8750, 543200 01/12/00, 18.0000, 19.0000, 18.0000, 18.3750, 632000 01/13/00, 18.3125, 19.1875, 18.3125, 19.1875, 536400 01/14/00, 18.8125, 19.5000, 18.8125, 19.2500, 716600 01/18/00, 19.1875, 19.5000, 18.6875, 18.9375, 635700 01/19/00, 19.1250, 19.1875, 18.2500, 18.2500, 250700 01/20/00, 18.6875, 18.6875, 17.8125, 17.9375, 476000 01/21/00, 18.1875, 18.1875, 17.2500, 17.8125, 489600 01/24/00, 17.6250, 18.0625, 17.6250, 17.8125, 413700 01/25/00, 17.9375, 18.1250, 17.5000, 18.0000, 401300 01/26/00, 18.2500, 18.6875, 18.0000, 18.3750, 1134000 01/27/00, 18.9375, 19.1250, 18.6875, 19.0625, 768300 01/28/00, 19.1875, 19.2500, 18.5000, 18.8125, 914300 01/31/00, 18.9375, 19.5625, 18.9375, 19.4375, 470900 02/01/00, 19.4375, 19.6250, 19.0000, 19.6250, 469400 02/02/00, 19.5625, 19.6875, 19.1250, 19.3750, 714100 02/03/00, 19.2500, 19.5625, 19.1250, 19.1875, 557800 02/04/00, 19.1250, 19.4375, 19.0000, 19.0000, 539000 02/07/00, 18.8125, 18.8750, 18.3125, 18.6250, 758600 02/08/00, 18.5000, 19.1875, 18.5000, 19.0625, 728800 02/09/00, 19.0000, 19.0625, 17.8750, 18.0000, 682500 02/10/00, 18.2500, 18.2500, 17.5000, 17.7500, 446800 02/11/00, 17.6250, 17.8125, 17.2500, 17.4375, 582500 02/14/00, 17.6875, 17.6875, 16.8750, 17.0625, 510100 02/15/00, 17.1250, 17.1875, 16.7500, 17.1875, 543200 02/16/00, 17.1250, 17.3125, 16.8750, 17.1875, 423800 02/17/00, 16.9375, 17.1250, 16.4375, 16.5625, 379500 02/18/00, 16.4375, 16.6250, 15.7500, 16.2500, 740500 02/22/00, 16.3125, 16.5625, 16.1875, 16.5000, 882400 02/23/00, 16.5000, 16.5625, 16.2500, 16.4375, 619100 02/24/00, 16.2500, 16.5000, 15.9375, 16.1875, 505600 02/25/00, 16.1875, 16.6250, 15.8750, 15.9375, 1133400 02/28/00, 15.8750, 16.1250, 15.6250, 15.7500, 1260400 02/29/00, 15.7500, 15.8750, 15.2500, 15.7500, 1176500 03/01/00, 15.7500, 16.3750, 15.7500, 16.3125, 1773500 03/02/00, 16.4375, 16.5000, 16.1250, 16.5000, 680700 03/03/00, 16.4375, 16.9375, 16.4375, 16.7500, 472800 03/06/00, 16.7500, 17.3750, 16.6875, 17.3750, 980700 03/07/00, 17.0000, 17.0625, 16.2500, 16.5000, 343600 03/08/00, 16.5000, 16.5000, 15.7500, 16.0000, 433700 03/09/00, 16.0000, 16.1875, 15.8750, 16.1250, 440000 03/10/00, 16.0000, 16.2500, 15.8750, 16.0000, 614300 03/13/00, 16.1875, 16.3125, 15.5000, 16.0000, 329600 03/14/00, 15.8125, 16.4375, 15.7500, 16.3750, 435100 03/15/00, 16.3750, 18.5000, 16.2500, 17.8750, 701600 03/16/00, 18.1250, 20.0625, 18.1250, 19.8750, 1202100 03/17/00, 19.6875, 19.6875, 19.2500, 19.3750, 416200 03/20/00, 19.2500, 19.3750, 19.0000, 19.0625, 40200 03/21/00, 19.0000, 19.9375, 18.9375, 19.6875, 419600 03/22/00, 19.7500, 20.0000, 19.2500, 19.5625, 659300 03/23/00, 19.6875, 20.1250, 19.4375, 20.1250, 600200 03/24/00, 19.9375, 20.1250, 19.7500, 19.8750, 391000 03/27/00, 19.8125, 20.0000, 19.2500, 19.3125, 287300 03/28/00, 18.9375, 19.3750, 18.9375, 19.1250, 325300 03/29/00, 19.0000, 19.3125, 18.8750, 18.9375, 329300 03/30/00, 18.8750, 19.3125, 18.8750, 19.1875, 354300 03/31/00, 19.3125, 21.0000, 19.1875, 21.0000, 769400 04/03/00, 20.6250, 21.2500, 20.4375, 21.0625, 688000 04/04/00, 21.0000, 21.3750, 19.7500, 21.1250, 671900 04/05/00, 21.0000, 21.1875, 20.5625, 20.6250, 403000 04/06/00, 20.6250, 21.0000, 20.6250, 21.0000, 325600 04/07/00, 21.0000, 21.1250, 20.5000, 20.6250, 244300 04/10/00, 20.5000, 21.0625, 20.3125, 20.9375, 308700 04/11/00, 20.9375, 21.1250, 20.5625, 20.6250, 200100 04/12/00, 21.0000, 21.4375, 21.0000, 21.2500, 477800 04/13/00, 21.3125, 21.3125, 20.1250, 20.5000, 422000 04/14/00, 20.2500, 20.2500, 19.0000, 19.5625, 326400 04/17/00, 19.4375, 20.0000, 19.3750, 19.9375, 672900 04/18/00, 19.8750, 19.8750, 18.1250, 19.3750, 1600500 04/19/00, 19.4375, 19.6250, 19.1875, 19.4375, 307800 04/20/00, 19.2500, 19.5625, 19.0625, 19.2500, 315200 04/24/00, 19.0625, 19.8750, 19.0625, 19.5000, 436500 04/25/00, 19.5000, 20.3750, 19.5000, 20.3125, 451500 04/26/00, 20.1875, 20.3750, 19.7500, 19.9375, 482400 04/27/00, 19.7500, 20.0000, 19.3125, 19.8750, 952500 04/28/00, 19.7500, 20.5000, 19.6250, 20.3125, 580100 05/01/00, 20.1250, 21.0625, 20.1250, 21.0000, 488700 05/02/00, 21.0000, 21.1875, 21.0000, 21.1250, 763600 05/03/00, 21.0625, 21.1250, 20.4375, 20.5000, 1041400 05/04/00, 20.1250, 20.6875, 19.6250, 20.0000, 603500 05/05/00, 19.8750, 20.1250, 19.8125, 19.8750, 636400 05/08/00, 19.8750, 20.7500, 19.8125, 20.6875, 996700 05/09/00, 20.6250, 21.1875, 20.6250, 21.1875, 586100 05/10/00, 20.9375, 21.1250, 20.6250, 20.6250, 357600 05/12/00, 21.2500, 21.5000, 21.1250, 21.1875, 433900 05/15/00, 21.0625, 21.5625, 21.0625, 21.1875, 543500 05/16/00, 21.5000, 21.5625, 20.8125, 20.8750, 516700 05/17/00, 21.0000, 21.1875, 20.8125, 20.8125, 327600 05/18/00, 20.9375, 21.6250, 20.8750, 21.0625, 550900 05/19/00, 20.8125, 21.1875, 20.4375, 20.5000, 469600 05/22/00, 20.7500, 21.1250, 20.6250, 20.7500, 669400 05/23/00, 20.7500, 21.6250, 20.7500, 21.5000, 553800 05/24/00, 21.6875, 22.2500, 21.6250, 22.0000, 716000 05/25/00, 22.0000, 22.0625, 21.0625, 21.3750, 629900 05/26/00, 21.5000, 22.1250, 21.4375, 21.9375, 231500 05/30/00, 22.0000, 22.7500, 21.9375, 22.7500, 1183200 05/31/00, 22.5625, 22.8125, 22.5000, 22.7500, 717400 06/01/00, 22.8125, 23.6875, 22.7500, 23.6875, 783200 06/02/00, 23.6250, 25.0625, 23.6250, 24.7500, 925600 06/05/00, 24.3750, 24.7500, 24.2500, 24.5000, 795900 06/06/00, 24.5000, 24.5000, 23.3125, 23.6875, 851600 06/07/00, 23.5625, 24.1875, 23.5000, 24.0625, 581500 06/08/00, 23.9375, 24.1250, 23.8125, 23.8125, 340100 06/09/00, 23.7500, 24.2500, 23.5000, 23.5000, 500700 06/12/00, 23.5625, 24.1875, 23.5625, 23.8125, 359800 06/13/00, 23.8125, 24.0625, 23.5000, 23.6875, 410300 06/14/00, 23.9375, 24.2500, 23.8750, 24.0000, 492400 06/15/00, 24.0625, 24.0625, 22.6875, 23.5000, 736500 06/16/00, 25.2500, 26.0000, 22.0000, 24.5000, 16140200 06/19/00, 23.5000, 24.4375, 23.4375, 23.7500, 2927400 06/20/00, 23.9375, 24.0000, 23.6875, 23.7500, 971200 06/21/00, 23.8125, 23.8125, 22.8750, 22.9375, 1104700 06/22/00, 23.1250, 23.3125, 22.9375, 23.3125, 670300 06/23/00, 23.5000, 24.1875, 23.4375, 24.0000, 450000 06/26/00, 24.0000, 24.4375, 24.0000, 24.3125, 415300 06/27/00, 23.9375, 24.5000, 23.9375, 24.4375, 821600 06/28/00, 24.5625, 24.6875, 23.9375, 23.9375, 718000 06/29/00, 23.8125, 24.1250, 23.7500, 24.0000, 724300 06/30/00, 23.9375, 24.1250, 22.8750, 23.0000, 1123600 07/03/00, 22.8750, 24.0000, 22.8750, 23.8125, 216400 07/05/00, 24.0625, 24.3125, 23.7500, 23.8125, 324500 07/06/00, 23.8750, 23.9375, 23.4375, 23.8125, 277300 07/07/00, 23.8750, 24.8125, 23.8125, 24.6875, 616000 07/10/00, 24.6875, 24.8125, 24.5000, 24.6875, 274500 07/11/00, 24.3750, 24.5000, 24.0625, 24.3750, 245200 07/12/00, 24.5000, 24.5000, 23.7500, 23.9375, 429300 07/13/00, 24.0000, 24.0000, 23.5625, 23.5625, 349800 07/14/00, 23.6250, 24.3125, 23.5625, 24.1875, 317800 07/17/00, 24.0625, 24.3125, 23.7500, 24.1250, 385700 07/18/00, 24.1250, 24.5625, 24.0625, 24.1875, 611700 07/19/00, 21.1250, 22.1875, 21.1250, 21.2500, 2297800 07/20/00, 21.2500, 21.6250, 21.0625, 21.5625, 1010600 07/21/00, 21.5625, 21.9375, 21.5000, 21.6875, 1005500 07/24/00, 21.8125, 21.8750, 21.6250, 21.8125, 516000 07/25/00, 22.4375, 22.4375, 21.8750, 22.2500, 598000 07/26/00, 22.0625, 22.1250, 21.8125, 21.9375, 872200 07/27/00, 21.6875, 22.0000, 21.5000, 21.5625, 642300 07/28/00, 21.6250, 21.6875, 21.1875, 21.3750, 724400 07/31/00, 21.5000, 21.8125, 21.3125, 21.5625, 361000 08/01/00, 21.6250, 22.1250, 21.3125, 22.1250, 312100 08/02/00, 21.9375, 22.1875, 21.7500, 21.8750, 536400 08/03/00, 21.6875, 22.1875, 21.6875, 21.9375, 708500 08/04/00, 22.1875, 23.0625, 22.1250, 23.0000, 1101100 08/07/00, 22.8125, 23.1250, 22.6875, 23.0000, 393100 08/08/00, 23.0000, 23.3125, 22.7500, 23.2500, 435700 08/09/00, 23.0625, 23.3125, 23.0625, 23.1875, 484700 08/10/00, 23.2500, 23.5625, 23.1875, 23.2500, 693000 08/11/00, 23.2500, 23.5625, 23.1250, 23.5625, 537800 08/14/00, 23.4375, 23.8750, 23.4375, 23.8750, 379000 08/15/00, 23.8125, 23.8125, 23.5625, 23.5625, 504500 08/16/00, 23.7500, 23.8125, 21.7500, 22.3125, 1287700 08/17/00, 22.0000, 23.0625, 22.0000, 22.7500, 530300 08/18/00, 22.6250, 23.0000, 22.4375, 22.7500, 551000 08/21/00, 22.9375, 23.0625, 22.6250, 22.8125, 415200 08/22/00, 23.0625, 23.5625, 22.8750, 23.3125, 381900 08/23/00, 23.5625, 23.5625, 23.4375, 23.5625, 402000 08/24/00, 23.6250, 23.6250, 22.8125, 22.9375, 334600 08/25/00, 22.8750, 23.3125, 22.7500, 22.8125, 334900 08/28/00, 22.9375, 23.3125, 22.8125, 23.3125, 399100 08/29/00, 23.2500, 23.7500, 23.0625, 23.1875, 863200 08/30/00, 23.2500, 23.7500, 23.0625, 23.4375, 412000 08/31/00, 23.1250, 24.1250, 23.0625, 23.7500, 649800 09/01/00, 23.6250, 23.7500, 23.0625, 23.2500, 586600 09/05/00, 23.5000, 23.5000, 22.8750, 23.0000, 371100 09/06/00, 23.1875, 23.7500, 23.1250, 23.6875, 277500 09/07/00, 23.8125, 24.1250, 23.6250, 24.0000, 325200 09/08/00, 24.0625, 24.5625, 23.9375, 24.5625, 768000 09/11/00, 24.8750, 25.0625, 24.7500, 24.8750, 575200 09/12/00, 23.5000, 23.5000, 23.5000, 23.5000, 493400 09/13/00, 23.8750, 24.3750, 23.8125, 24.2500, 481700 09/14/00, 24.2500, 24.5625, 23.9375, 24.5625, 515200 09/15/00, 23.9375, 24.3125, 23.6875, 24.2500, 980200 09/18/00, 24.2500, 24.2500, 23.4375, 23.5625, 978600 09/19/00, 23.8125, 23.8750, 23.3125, 23.5000, 488200 09/20/00, 23.6875, 23.6875, 23.0625, 23.5000, 284200 09/21/00, 23.6875, 23.6875, 22.5625, 22.6875, 586600 09/22/00, 22.9375, 23.1875, 22.5000, 22.9375, 466500 09/25/00, 23.1875, 23.4375, 23.0000, 23.2500, 642200 09/26/00, 23.1875, 23.6875, 23.1875, 23.6250, 573800 09/27/00, 23.8125, 23.8750, 23.3125, 23.6250, 383100 09/28/00, 23.8125, 26.0000, 23.3125, 25.0625, 1023100 09/29/00, 24.9375, 25.0625, 24.3750, 24.3750, 592200 10/02/00, 23.8750, 24.3125, 23.7500, 23.7500, 460600 10/03/00, 24.1250, 25.0625, 24.0000, 24.5625, 495500 10/04/00, 24.5000, 24.9375, 24.1875, 24.1875, 181500 10/05/00, 24.1250, 24.8125, 24.1250, 24.3750, 186300 10/06/00, 24.3750, 24.3750, 23.1250, 23.2500, 491100 10/09/00, 23.3125, 23.3750, 22.8750, 22.9375, 108300 10/10/00, 23.0625, 23.1875, 22.3750, 22.5000, 429200 10/11/00, 22.5625, 22.6250, 20.9375, 21.3750, 872600 10/12/00, 21.2500, 21.3125, 20.5625, 20.8750, 359800 10/13/00, 21.0000, 22.3125, 20.9375, 21.8125, 423500 10/16/00, 21.8750, 22.0625, 21.8125, 22.0000, 227700 10/17/00, 22.1875, 22.4375, 21.0000, 21.0000, 333800 10/18/00, 21.1250, 21.1250, 20.1875, 20.4375, 397200 10/19/00, 20.3750, 21.3750, 20.2500, 20.8750, 565000 10/20/00, 20.8750, 21.0625, 20.6250, 20.6250, 302600 10/23/00, 20.1250, 20.8125, 19.8750, 20.4375, 563200 10/24/00, 20.4375, 21.4375, 20.4375, 21.4375, 474300 10/25/00, 21.1875, 21.6250, 21.1250, 21.3750, 243300 10/26/00, 21.3750, 21.3750, 20.6875, 20.8125, 320300 10/27/00, 20.8750, 22.1875, 20.8750, 21.9375, 363400 10/30/00, 21.6875, 23.1250, 21.6875, 22.9375, 524800 10/31/00, 22.9375, 23.1875, 22.2500, 22.9375, 558300 11/01/00, 22.9375, 23.1250, 22.3125, 22.6250, 301000 11/02/00, 22.6875, 22.9375, 22.3750, 22.6250, 578800 11/03/00, 22.5000, 22.7500, 22.4375, 22.6250, 264400 11/06/00, 22.5000, 22.5625, 22.1875, 22.5000, 240100 11/07/00, 22.2500, 22.7500, 22.1875, 22.6250, 270300 11/08/00, 22.6875, 22.6875, 22.1250, 22.4375, 178200 11/09/00, 22.5000, 22.7500, 22.3125, 22.4375, 215000 11/10/00, 22.3750, 22.4375, 22.0625, 22.0625, 347500 11/13/00, 22.0625, 22.2500, 21.3750, 21.7500, 308500 11/14/00, 21.5625, 22.0000, 21.5000, 21.8125, 176200 11/15/00, 22.0000, 22.1250, 21.1250, 21.5000, 205800 11/16/00, 21.5000, 21.5000, 21.1875, 21.3750, 290800 11/17/00, 21.5000, 21.8750, 20.6250, 21.5625, 273300 11/20/00, 21.8125, 21.8750, 21.4375, 21.5625, 540900 11/21/00, 21.5625, 22.0000, 21.5000, 21.7500, 255000 11/22/00, 21.6250, 22.0000, 21.4375, 21.6250, 276500 11/24/00, 21.6250, 22.0625, 21.6250, 22.0000, 82900 11/27/00, 21.8125, 22.0625, 21.6875, 21.8125, 295100 11/28/00, 21.8125, 22.6875, 21.6875, 22.4375, 769600 11/29/00, 22.4375, 23.8750, 22.4375, 23.5000, 521100 11/30/00, 23.6250, 24.5000, 23.2500, 24.0000, 751000 12/01/00, 24.0625, 25.0000, 24.0625, 24.4375, 541900 12/04/00, 24.2500, 24.3125, 23.4375, 23.7500, 474100 12/05/00, 23.8750, 25.6250, 23.6250, 25.4375, 1003500 12/06/00, 25.4375, 27.1250, 25.0625, 25.5625, 1629600 12/07/00, 25.3750, 26.5000, 25.3750, 26.5000, 780200 12/08/00, 26.4375, 27.3750, 26.4375, 27.3125, 941900 12/11/00, 27.4375, 27.4375, 26.4375, 26.8125, 640600 12/12/00, 26.3750, 26.3750, 26.1875, 26.3750, 388400 12/13/00, 26.3750, 26.5000, 25.6250, 26.3750, 1053000 12/14/00, 26.0625, 26.1250, 25.3125, 25.8750, 483500 12/15/00, 25.2500, 26.3125, 25.2500, 26.1875, 908500 12/18/00, 26.0625, 27.3750, 26.0625, 27.1250, 558600 12/19/00, 27.0000, 27.5000, 26.5625, 26.8125, 576000 12/20/00, 26.3125, 27.9375, 26.3125, 27.8750, 941300 12/21/00, 27.6875, 28.0625, 27.2500, 27.6875, 937000 12/22/00, 26.9375, 28.4375, 26.9375, 28.3750, 639800 12/26/00, 28.3750, 29.2500, 28.2500, 29.0000, 535300 12/27/00, 28.6875, 29.1250, 28.2500, 28.6250, 560200 12/28/00, 28.8125, 29.8750, 28.6250, 29.8125, 651400 12/29/00, 29.5625, 30.0000, 28.7500, 28.8750, 603000 01/02/01, 28.0625, 28.5000, 27.6250, 27.7500, 443700 01/03/01, 28.0625, 28.3125, 26.6250, 28.3125, 623100 01/04/01, 28.5625, 29.5000, 28.2500, 28.4375, 1060300 01/05/01, 28.3125, 28.3750, 27.2500, 27.8125, 585600 01/08/01, 27.7500, 28.0000, 27.4375, 27.5000, 315000 01/09/01, 27.3750, 27.7500, 26.3750, 26.5000, 342800 01/10/01, 26.5000, 27.5000, 26.3750, 27.4375, 471300 01/11/01, 27.4375, 27.5000, 26.6875, 26.7500, 259700 01/12/01, 27.1250, 27.1250, 25.5000, 26.0000, 278300 01/16/01, 26.0000, 27.1250, 26.0000, 26.8125, 486800 01/17/01, 26.7500, 27.5000, 26.7500, 27.3125, 435900 01/18/01, 27.3750, 27.3750, 26.6875, 26.8125, 431200 01/19/01, 26.8125, 26.8750, 25.7500, 25.9375, 581000 01/22/01, 26.2500, 27.0625, 26.1250, 26.9375, 563700 01/23/01, 26.8125, 26.8125, 26.1250, 26.8125, 1113200 01/24/01, 26.8125, 26.8125, 26.3125, 26.4375, 466900 01/25/01, 26.6250, 27.0625, 26.5000, 26.9375, 978900 01/26/01, 27.1250, 27.1875, 26.6250, 27.1250, 820800 01/29/01, 27.1250, 28.5000, 27.1250, 28.1250, 851100 01/30/01, 28.1875, 28.5000, 27.7500, 28.5000, 855900 01/31/01, 28.5000, 28.5625, 28.0625, 28.2500, 941600 02/01/01, 28.3750, 28.5625, 27.8750, 28.2500, 682800 02/02/01, 28.2500, 28.6250, 28.1250, 28.2500, 715100 02/05/01, 28.3750, 28.6250, 28.2500, 28.4375, 324800 02/06/01, 28.0000, 28.0625, 27.2500, 27.7500, 416100 02/07/01, 27.8125, 28.3125, 27.8125, 28.1875, 432300 02/08/01, 28.3125, 28.5000, 28.1875, 28.4375, 325700 02/09/01, 28.2500, 28.7500, 28.1250, 28.5000, 272200 02/12/01, 28.5000, 29.0000, 28.3750, 28.8125, 531500 02/13/01, 29.0000, 30.0000, 29.0000, 29.0625, 2236100 02/14/01, 29.1250, 29.1875, 28.7500, 29.0625, 647800 02/15/01, 28.8750, 29.1250, 28.8125, 29.0625, 489800 02/16/01, 29.0000, 29.5000, 28.8750, 29.2500, 493800 02/20/01, 29.3750, 29.4375, 28.5000, 28.8125, 736200 02/21/01, 28.8125, 28.8750, 28.4375, 28.4375, 415400 02/22/01, 28.2500, 28.3750, 27.2500, 28.1875, 449600 02/23/01, 28.4375, 28.6250, 28.0000, 28.5000, 559000 02/26/01, 28.7500, 28.8750, 28.0625, 28.6875, 846000 02/27/01, 29.0000, 29.0000, 28.3750, 28.5625, 496200 02/28/01, 28.6250, 28.7500, 27.9375, 28.5625, 718600 03/01/01, 28.7500, 29.0625, 28.0000, 29.0000, 641300 03/02/01, 29.0000, 29.7500, 29.0000, 29.6250, 633400 03/05/01, 29.4375, 29.5625, 29.0000, 29.3125, 323300 03/06/01, 29.0625, 29.5625, 28.6875, 29.0000, 400900 03/07/01, 29.0000, 29.4375, 28.8750, 29.4375, 477900 03/08/01, 29.7500, 29.8750, 29.3750, 29.8750, 457400 03/09/01, 29.8125, 29.8125, 29.3750, 29.6250, 251400 03/12/01, 29.4375, 29.4375, 28.2500, 28.3125, 412400 03/13/01, 28.3125, 28.8750, 28.0000, 28.8125, 331300 03/14/01, 27.8125, 28.3125, 27.1875, 27.5000, 543100 03/15/01, 27.9375, 28.1875, 27.5000, 28.1875, 566800 03/16/01, 27.3750, 28.0625, 27.3750, 27.9375, 1132700 03/19/01, 28.3125, 28.3750, 27.4375, 28.3125, 581400 03/20/01, 28.2500, 29.3750, 27.8750, 28.1875, 774700 03/21/01, 27.0625, 27.5000, 25.6250, 25.8125, 1936300 03/22/01, 27.7500, 27.7500, 25.3750, 25.7500, 2124900 03/23/01, 26.0000, 27.5000, 25.9375, 26.9375, 814300 03/26/01, 27.1875, 27.6250, 26.9375, 27.0625, 526000 03/27/01, 27.0000, 27.6250, 26.7500, 27.5000, 1155600 03/28/01, 27.3750, 27.6875, 27.1875, 27.5000, 742400 03/29/01, 27.5000, 28.2500, 27.4375, 28.0625, 1116700 03/30/01, 28.1250, 28.5000, 27.8750, 28.3125, 753500 04/02/01, 28.3125, 28.8750, 27.8125, 28.0000, 743600 04/03/01, 28.2500, 28.2500, 27.1875, 27.1875, 632400 04/04/01, 27.1875, 27.1875, 26.2500, 26.5000, 605300 04/05/01, 26.5625, 27.3750, 26.5625, 27.2500, 750600 04/06/01, 27.1250, 27.5000, 26.5625, 26.8125, 812900 04/09/01, 27.0000, 27.5625, 26.7500, 27.2500, 410800 04/10/01, 27.0625, 27.5625, 27.0625, 27.3750, 609400 04/11/01, 27.5625, 27.6250, 27.1250, 27.1875, 595800 04/12/01, 27.2500, 27.3125, 26.8125, 27.0000, 623000 04/16/01, 27.1250, 27.3750, 26.3750, 26.7500, 522500 04/17/01, 26.6250, 27.0000, 26.5625, 27.0000, 516200 04/18/01, 27.0000, 28.1250, 26.9063, 27.8125, 1234300 04/19/01, 27.5938, 27.9688, 27.4063, 27.7656, 1041600 04/20/01, 28.0000, 28.5000, 27.5156, 27.6406, 1916500 04/23/01, 27.7500, 27.7500, 27.3438, 27.4844, 672500 04/24/01, 27.7344, 28.3281, 27.6563, 27.9375, 1242700 04/25/01, 28.0938, 28.7500, 27.7969, 28.5938, 1316200 04/30/01, 29.0469, 29.5469, 28.9219, 29.2969, 1032000 05/01/01, 29.0469, 29.4531, 28.9688, 29.2500, 499800 05/02/01, 29.3281, 29.3438, 29.0938, 29.2969, 625700 05/03/01, 28.7031, 29.0000, 28.7031, 29.0000, 1058500 05/04/01, 29.0000, 29.0469, 28.9063, 29.0156, 593300 05/07/01, 29.2031, 29.4063, 28.9688, 29.1406, 601500 05/08/01, 29.0469, 29.3438, 28.7500, 28.8281, 677500 05/09/01, 28.7031, 29.2031, 28.7031, 29.2031, 631200 05/10/01, 29.6875, 29.6875, 29.2031, 29.2344, 620300 05/11/01, 29.2500, 29.4844, 28.8750, 28.9531, 495500 05/14/01, 28.7969, 29.2969, 28.7969, 29.2656, 293100 05/15/01, 29.1563, 29.4375, 29.0156, 29.2344, 412700 05/16/01, 29.2344, 30.1250, 29.1406, 30.0000, 1438700 05/17/01, 30.0000, 30.3125, 29.8438, 30.2031, 1086100 05/18/01, 30.0469, 30.2031, 29.9063, 30.0000, 399600 05/21/01, 30.0469, 30.1875, 29.7656, 29.8438, 710000 05/22/01, 29.8594, 31.1094, 29.8281, 30.6250, 1592900 05/23/01, 30.6250, 31.2969, 30.0469, 30.2188, 1530300 05/24/01, 30.5000, 31.0000, 30.0000, 30.4219, 819900 05/25/01, 30.2500, 30.5156, 30.0313, 30.1563, 421400 05/29/01, 30.0000, 30.3438, 29.9063, 30.0625, 363500 05/30/01, 29.9531, 30.2344, 29.7188, 29.8281, 345000 05/31/01, 29.6875, 30.2813, 29.6250, 30.2500, 478100 06/01/01, 30.2344, 30.2500, 29.8594, 30.2031, 494200 06/04/01, 30.2344, 30.4531, 30.0000, 30.4219, 196700 06/05/01, 30.2031, 30.5781, 30.2031, 30.5313, 841000 06/06/01, 30.5313, 30.6406, 30.4531, 30.6094, 617500 06/07/01, 30.6250, 30.6406, 30.4063, 30.5313, 318100 06/08/01, 30.5000, 30.7344, 30.3906, 30.5313, 317800 06/11/01, 30.7969, 30.9688, 30.5000, 30.5313, 504400 06/12/01, 30.7656, 30.7656, 29.9531, 30.2969, 378900 06/13/01, 30.0000, 30.4844, 29.9844, 30.3125, 426500 06/14/01, 30.3281, 30.3281, 29.8125, 29.9063, 722800 06/15/01, 29.5938, 30.2344, 29.5938, 29.8750, 968300 06/18/01, 29.7969, 30.3125, 29.7656, 30.2031, 342800 06/19/01, 30.4844, 30.8281, 30.3594, 30.7031, 639800 06/20/01, 30.4063, 31.4375, 30.4063, 31.2813, 1066700 06/21/01, 31.2813, 31.9844, 31.2500, 31.7969, 824100 06/22/01, 31.7969, 31.9688, 31.2500, 31.3438, 459200 06/25/01, 31.3438, 31.8438, 31.0000, 31.0938, 547100 06/26/01, 31.0000, 31.1563, 30.5000, 30.8750, 468500 06/27/01, 30.8750, 31.2969, 30.8750, 31.0938, 572800 06/28/01, 31.2031, 31.5938, 31.0000, 31.0938, 1038500 06/29/01, 30.8438, 31.9844, 30.8438, 31.9063, 1270300 07/02/01, 31.7188, 31.9844, 31.5156, 31.7344, 996500 07/03/01, 31.5469, 31.9688, 31.5469, 31.7969, 361700 07/05/01, 31.6250, 31.8438, 31.4063, 31.6875, 533400 07/06/01, 31.6250, 31.6563, 31.0313, 31.1875, 356700 07/09/01, 31.0938, 31.2344, 30.9219, 31.0000, 675900 07/10/01, 30.7813, 31.0000, 30.7188, 30.8750, 728800 07/11/01, 30.7500, 31.2656, 30.7031, 31.2031, 644300 07/12/01, 31.1563, 31.4531, 31.0000, 31.3438, 705800 07/13/01, 31.4844, 32.0000, 31.4375, 31.7656, 317900 07/16/01, 31.6563, 31.9375, 31.4531, 31.8594, 420700 07/17/01, 31.8750, 32.4844, 31.7500, 32.4375, 610900 07/18/01, 32.3438, 32.8906, 32.0938, 32.8906, 623000 07/19/01, 32.9219, 32.9844, 31.8125, 31.9375, 944700 07/20/01, 31.9531, 31.9844, 31.1563, 31.4063, 654900 07/23/01, 31.4063, 31.6250, 30.9531, 31.0625, 542900 07/24/01, 30.9063, 31.0625, 30.6250, 30.8906, 738700 07/25/01, 31.1563, 31.1563, 30.4063, 30.7969, 768500 07/26/01, 30.7969, 31.5000, 30.7188, 31.5000, 928100 07/27/01, 31.5156, 31.9531, 31.4844, 31.7813, 589300 07/30/01, 31.5938, 32.0000, 31.3594, 31.8125, 509100 07/31/01, 32.0000, 32.2969, 31.9531, 32.1094, 535100 08/01/01, 32.0000, 32.2969, 31.7500, 32.1094, 314200 08/02/01, 32.2500, 32.4531, 32.0469, 32.2500, 467600 08/03/01, 32.1563, 32.2031, 31.9063, 32.0000, 287200 08/06/01, 32.0000, 32.0469, 30.9063, 31.6563, 347600 08/07/01, 31.6250, 31.7344, 31.5000, 31.6563, 263700 08/08/01, 31.5938, 31.6563, 31.3125, 31.3594, 436200 08/09/01, 31.2500, 31.7500, 31.2188, 31.4375, 742700 08/10/01, 31.4531, 31.5938, 31.0469, 31.5000, 303100 08/13/01, 31.5313, 31.7969, 31.0469, 31.7344, 399900 08/14/01, 31.7500, 31.7500, 31.1563, 31.1875, 420100 08/15/01, 31.2500, 31.4531, 31.0156, 31.0469, 392000 08/16/01, 31.0000, 31.2969, 30.9531, 31.2344, 490500 08/17/01, 30.9063, 31.1094, 30.8906, 31.0000, 460600 08/20/01, 31.0000, 31.1875, 30.9531, 31.0000, 399900 08/21/01, 31.5000, 31.5000, 30.7969, 30.8750, 398300 08/22/01, 30.8750, 30.9688, 30.2813, 30.5000, 523200 08/23/01, 30.5938, 30.6563, 30.0156, 30.0156, 420900 08/24/01, 30.0938, 30.0938, 28.0938, 28.7500, 1613300 08/27/01, 28.9531, 29.0938, 28.2344, 28.4844, 1302700 08/28/01, 28.4844, 29.2031, 28.4844, 28.8438, 1150800 08/29/01, 28.9063, 29.1563, 28.7500, 29.0469, 1008100 08/30/01, 29.0469, 29.4531, 28.9531, 29.1094, 897800 08/31/01, 29.0469, 29.5625, 29.0469, 29.2031, 345900 09/04/01, 29.0938, 29.5625, 28.7969, 29.4063, 450800 09/05/01, 29.2500, 29.2500, 28.7969, 28.7969, 894200 09/06/01, 28.8125, 29.0000, 28.5469, 28.5781, 813000 09/07/01, 28.5625, 28.9844, 28.5156, 28.5625, 1116000 09/10/01, 28.5000, 28.6094, 27.9063, 28.1094, 938000 09/17/01, 26.5469, 27.0938, 26.1250, 26.7188, 1138700 09/18/01, 26.7500, 27.2656, 26.6563, 27.2031, 1022100 09/19/01, 27.0938, 27.9531, 25.6250, 26.1250, 1181100 09/20/01, 26.0000, 26.0938, 24.7031, 24.7031, 857000 09/21/01, 23.7500, 24.9063, 23.4063, 24.7969, 1435100 09/24/01, 27.0000, 27.0000, 25.8906, 26.3438, 1496400 09/25/01, 26.0938, 26.5469, 25.7969, 26.0625, 1240100 09/26/01, 26.3438, 26.3438, 25.8438, 26.3438, 828100 09/27/01, 26.2500, 27.4063, 26.1875, 27.2969, 593300 09/28/01, 27.3438, 28.2188, 27.2031, 28.2188, 567700 10/01/01, 28.0469, 28.0469, 27.5000, 27.5625, 484600 10/02/01, 27.5000, 28.0000, 27.5000, 27.7813, 714300 10/03/01, 27.4531, 28.7188, 27.4531, 28.5938, 708200 10/04/01, 28.5938, 28.9844, 28.4063, 28.6094, 1532000 10/05/01, 28.5938, 28.6094, 27.3594, 27.9063, 1127000 10/08/01, 27.8438, 27.8594, 26.6563, 26.8438, 834700 10/09/01, 26.9063, 27.1563, 26.5000, 26.5000, 581600 10/10/01, 26.5000, 26.7969, 26.2969, 26.4844, 871700 10/11/01, 26.6563, 27.0938, 26.6250, 26.7344, 398900 10/12/01, 26.7344, 26.7344, 25.5938, 25.5938, 711900 10/15/01, 25.5313, 26.3438, 25.4063, 26.0156, 535000 10/16/01, 26.4063, 27.0938, 26.2031, 26.5938, 552100 10/17/01, 26.5938, 26.7969, 25.4844, 25.4844, 778000 10/18/01, 25.4844, 25.6875, 24.7500, 24.7500, 821900 10/19/01, 24.7656, 25.0938, 24.5938, 24.7344, 771900 10/22/01, 24.9531, 25.5938, 24.8750, 25.1250, 665900 10/23/01, 25.0000, 26.0469, 25.0000, 25.9219, 1547700 10/24/01, 26.1563, 26.2813, 25.8438, 26.1563, 809500 10/25/01, 26.0938, 26.4844, 25.7969, 26.2031, 583400 10/26/01, 26.4063, 27.5938, 26.3750, 27.2656, 1083100 10/29/01, 27.0938, 27.4375, 27.0156, 27.1406, 942800 10/30/01, 27.3438, 27.5469, 26.8438, 27.3438, 1146000 10/31/01, 27.3594, 27.5000, 27.2031, 27.2500, 965200 11/01/01, 27.4844, 27.6563, 26.5938, 27.5625, 1676100 11/02/01, 27.3594, 27.5156, 27.0625, 27.3750, 895700 11/05/01, 27.5000, 28.7656, 27.5000, 28.4219, 929700 11/06/01, 28.4219, 29.1875, 28.4219, 29.0938, 704900 11/07/01, 29.0000, 29.4531, 28.9844, 29.2031, 731200 11/08/01, 29.0938, 29.3906, 28.9531, 29.0000, 807000 11/09/01, 29.1563, 29.1563, 28.5938, 28.7813, 460400 11/12/01, 28.3438, 28.7500, 28.0781, 28.5156, 641000 11/13/01, 28.6563, 29.0469, 28.5000, 28.9375, 784200 11/14/01, 28.9531, 28.9844, 28.6250, 28.9219, 363100 11/15/01, 28.9219, 28.9219, 28.1719, 28.5469, 1414400 11/16/01, 28.7031, 28.7500, 28.3125, 28.6563, 698100 11/19/01, 28.8750, 29.2344, 28.6719, 28.8438, 602300 11/20/01, 28.9531, 29.0781, 28.5313, 28.8438, 767300 11/21/01, 28.9531, 28.9531, 28.6563, 28.7031, 265300 11/23/01, 28.6250, 29.0156, 28.6250, 28.8125, 364200 11/26/01, 28.9063, 29.0938, 28.7500, 28.8438, 531800 11/27/01, 28.6250, 28.7500, 28.3438, 28.5781, 834500 11/28/01, 28.5156, 28.6250, 28.0625, 28.1719, 375700 11/29/01, 28.3281, 28.3438, 27.8438, 28.0156, 976400 11/30/01, 28.0156, 28.0938, 27.5469, 27.5469, 766600 12/03/01, 27.5469, 27.6563, 27.1719, 27.1719, 937100 12/04/01, 27.2969, 27.6406, 27.2969, 27.4063, 451800 12/05/01, 27.5938, 27.9844, 27.5469, 27.5938, 354400 12/06/01, 27.4531, 27.6406, 27.0938, 27.3281, 1106300 12/07/01, 27.2500, 27.5625, 27.1563, 27.3281, 647200 12/10/01, 27.0938, 27.2969, 26.8438, 26.8750, 576800 12/11/01, 27.0469, 27.0469, 26.5469, 26.8125, 972800 12/12/01, 26.8438, 26.9531, 26.6563, 26.6563, 247800 12/13/01, 26.6563, 26.9219, 26.3125, 26.3438, 400700 12/14/01, 26.0938, 26.7031, 26.0938, 26.4375, 479900 12/17/01, 26.6875, 26.8750, 26.0313, 26.6563, 471100 12/18/01, 26.8438, 27.0156, 26.6875, 26.7656, 683100 12/19/01, 26.6563, 26.6875, 26.5156, 26.5625, 1616300 12/20/01, 26.5313, 26.8125, 26.2969, 26.7656, 884700 12/21/01, 27.0000, 27.0938, 26.3438, 26.3438, 1465700 12/24/01, 26.5469, 27.0000, 26.5469, 26.7500, 454000 12/26/01, 26.7969, 26.9844, 26.6250, 26.8438, 517800 12/27/01, 26.9531, 27.0469, 26.7813, 26.9531, 434000 12/28/01, 26.8125, 27.3125, 26.8125, 27.2969, 458900 12/31/01, 27.2031, 27.4844, 27.1406, 27.1563, 658400 01/02/02, 26.9219, 27.1563, 26.4531, 27.0469, 919000 01/03/02, 27.2969, 27.5781, 27.0469, 27.2031, 718100 01/04/02, 27.0625, 27.5625, 27.0625, 27.5156, 715300 01/07/02, 27.5938, 27.7031, 27.0469, 27.2969, 766200 01/08/02, 27.3438, 27.3438, 26.9063, 27.0938, 473500 01/09/02, 27.0000, 27.4531, 27.0000, 27.2813, 888400 01/10/02, 27.2969, 27.4531, 27.2188, 27.3125, 965300 01/11/02, 27.5000, 27.7031, 27.3438, 27.3750, 1014400 01/14/02, 27.4531, 27.5313, 26.9375, 26.9375, 615200 01/15/02, 27.0469, 27.7031, 27.0156, 27.6250, 922500 01/16/02, 27.6250, 27.6250, 26.9531, 26.9531, 577300 01/17/02, 27.2969, 27.6719, 27.2031, 27.2188, 416400 01/18/02, 27.2031, 27.5000, 27.0938, 27.2969, 476200 01/22/02, 28.7969, 28.8906, 27.8594, 28.0156, 997800 01/23/02, 28.5000, 29.4688, 28.4531, 29.1563, 1547700 01/24/02, 29.5469, 29.8125, 29.4063, 29.7500, 1368100 01/25/02, 29.9688, 29.9688, 29.5938, 29.7031, 689700 01/28/02, 29.8438, 29.8438, 29.5156, 29.7188, 735100 01/29/02, 29.5469, 29.9844, 28.8594, 29.0469, 1054200 01/30/02, 28.8125, 29.6406, 28.7969, 29.3281, 1250800 01/31/02, 29.3125, 29.8750, 29.2500, 29.7813, 659200 02/01/02, 29.7969, 29.8750, 29.5000, 29.7656, 561200 02/04/02, 29.6563, 29.6563, 29.0156, 29.0469, 924800 02/05/02, 29.0000, 29.1406, 28.8438, 28.8750, 1243700 02/06/02, 28.7031, 28.9844, 28.4531, 28.4531, 1132200 02/07/02, 28.7031, 28.9844, 28.2344, 28.2969, 1459000 02/08/02, 28.3438, 28.5938, 28.2656, 28.2969, 1252900 02/11/02, 28.5000, 29.1563, 28.4531, 29.0156, 1047200 02/12/02, 29.0938, 29.2031, 28.8281, 28.9063, 876400 02/13/02, 28.9063, 29.0156, 28.5469, 28.9688, 1312100 02/14/02, 28.9844, 29.2656, 28.7500, 29.0156, 1211400 02/15/02, 29.2500, 29.4063, 29.0000, 29.2188, 693400 02/19/02, 29.2344, 29.2344, 28.7031, 28.7188, 1011700 02/20/02, 28.7031, 29.2813, 28.7031, 29.1563, 1084900 02/21/02, 29.3438, 29.6875, 29.2500, 29.3281, 1376300 02/22/02, 29.4844, 29.6563, 29.0469, 29.3125, 950600 02/25/02, 29.4531, 29.9844, 29.4531, 29.7344, 868900 02/26/02, 29.7031, 30.2969, 29.7031, 30.0469, 880700 02/27/02, 30.2500, 30.7969, 30.1563, 30.2969, 972000 02/28/02, 30.4531, 30.9063, 30.4063, 30.4531, 857000 03/01/02, 30.7031, 30.9844, 30.5469, 30.9531, 629400 03/04/02, 31.0000, 31.6563, 30.9844, 31.4688, 834500 03/05/02, 31.5000, 31.5781, 31.0000, 31.0781, 926600 03/06/02, 31.2813, 31.3594, 30.9688, 31.3125, 677000 03/07/02, 31.5000, 31.6875, 30.9531, 31.0938, 928600 03/08/02, 31.5938, 31.5938, 31.1875, 31.4063, 1191200 03/11/02, 31.2500, 31.8750, 31.1406, 31.7969, 790900 03/12/02, 31.3438, 31.7969, 31.2656, 31.7031, 853900 03/13/02, 31.5469, 31.7969, 31.2500, 31.2656, 776200 03/14/02, 31.1250, 31.3125, 31.0156, 31.1875, 659300 03/15/02, 31.2969, 32.3281, 31.2969, 32.2500, 1177600 03/18/02, 32.1875, 32.3125, 31.5938, 32.0781, 633000 03/19/02, 32.2969, 32.5000, 32.0469, 32.2969, 1121100 03/20/02, 32.3438, 32.3438, 32.0000, 32.0469, 1246400 03/21/02, 32.0000, 32.0000, 30.9531, 31.2969, 1044400 03/22/02, 31.4063, 31.9844, 31.2500, 31.5313, 1062200 03/25/02, 31.6563, 31.6563, 31.0469, 31.1406, 605800 03/26/02, 31.0938, 31.4844, 31.0469, 31.1563, 983800 03/27/02, 31.1563, 31.7813, 31.1563, 31.2969, 1690000 03/28/02, 31.3438, 31.5938, 31.2031, 31.2188, 699100 04/01/02, 31.2344, 31.5469, 30.7656, 31.4063, 947100 04/02/02, 31.2500, 31.7188, 31.1563, 31.6250, 673900 04/03/02, 31.5000, 31.7969, 31.1563, 31.4844, 1123100 04/04/02, 31.4063, 32.0625, 31.3750, 31.9063, 1047000 04/05/02, 32.1563, 32.9844, 32.0469, 32.7969, 1396200 04/08/02, 32.7500, 33.2813, 32.5469, 33.2813, 1265100 04/09/02, 33.0469, 34.2969, 33.0469, 34.0469, 2100500 04/10/02, 34.0000, 35.4063, 34.0000, 35.2344, 2042500 04/11/02, 35.0938, 35.3281, 34.4375, 34.5938, 1613500 04/12/02, 34.5781, 35.1563, 34.4063, 35.0938, 1603700 04/15/02, 35.2969, 35.2969, 34.4531, 34.5625, 1022300 04/16/02, 34.5938, 35.0000, 34.5000, 34.6094, 801500 04/17/02, 34.4844, 34.5938, 34.2031, 34.3750, 1239400 04/18/02, 34.4844, 34.5938, 34.0313, 34.2031, 917400 04/19/02, 34.5469, 35.0469, 34.4531, 34.6406, 828800 04/22/02, 34.6563, 34.8438, 34.1563, 34.2500, 1047800 04/23/02, 34.2031, 35.0156, 34.1719, 34.5938, 844500 04/24/02, 34.9063, 35.2969, 34.9063, 35.1250, 1062300 04/25/02, 34.9531, 35.3750, 34.7031, 35.3750, 1094400 04/26/02, 35.5000, 35.8750, 34.9844, 35.0625, 821600 04/29/02, 35.1563, 35.2031, 34.7656, 34.9531, 678600 04/30/02, 35.0000, 35.5781, 34.8438, 35.3750, 918200 05/01/02, 35.3750, 35.5000, 34.9688, 35.2500, 906600 05/02/02, 35.0000, 35.2656, 34.7969, 35.0000, 954400 05/03/02, 35.1563, 35.1563, 34.7500, 34.9844, 771800 05/06/02, 35.0000, 35.3438, 34.5156, 34.6563, 579200 05/07/02, 34.9531, 34.9531, 34.0000, 34.2969, 1280800 05/08/02, 34.9063, 34.9063, 33.3906, 33.5000, 1544500 05/09/02, 33.0000, 33.6094, 32.9688, 33.4063, 1612800 05/10/02, 33.3906, 33.5625, 33.1563, 33.2344, 838700 05/13/02, 33.1250, 33.7031, 32.9844, 33.6563, 422000 05/14/02, 33.7656, 34.4844, 33.5938, 34.4063, 926100 05/15/02, 34.5781, 35.2031, 34.5156, 35.2031, 1409300 05/16/02, 35.2031, 35.5469, 35.2031, 35.4063, 1097000 05/17/02, 35.7031, 36.2031, 35.5313, 35.9531, 1122800 05/20/02, 35.7188, 35.7188, 35.0156, 35.1563, 831900 05/21/02, 35.1563, 35.5938, 34.8438, 35.0000, 401000 05/22/02, 35.0000, 35.2031, 34.4063, 34.8750, 1052600 05/23/02, 34.8750, 35.6250, 34.8438, 35.6250, 724400 05/24/02, 35.5469, 35.7969, 35.2969, 35.6875, 790700 05/28/02, 35.6875, 35.8125, 35.0469, 35.2031, 579900 05/29/02, 35.2031, 35.4688, 35.0313, 35.2500, 434400 05/30/02, 35.2031, 35.6406, 35.1563, 35.5938, 1049200 05/31/02, 35.7500, 36.2031, 35.5469, 36.2031, 1100600 06/03/02, 36.1563, 36.5156, 36.0156, 36.0156, 1080100 06/04/02, 36.1563, 36.1563, 35.3438, 35.5156, 726500 06/05/02, 35.2969, 35.8438, 35.2031, 35.5156, 539200 06/06/02, 35.5000, 35.5625, 34.7344, 34.8125, 524800 06/07/02, 34.8125, 35.4688, 34.7969, 35.3125, 879700 06/10/02, 35.3125, 35.7031, 35.2969, 35.6719, 595000 06/11/02, 35.7344, 36.0938, 35.2500, 35.2969, 796700 06/12/02, 35.2031, 35.7031, 35.0000, 35.6250, 853300 06/13/02, 35.5000, 35.7031, 34.7031, 34.7031, 567400 06/14/02, 34.5469, 34.7813, 33.7188, 34.5625, 963400 06/17/02, 34.5938, 35.7031, 34.5469, 35.6563, 798800 06/18/02, 35.4688, 35.8594, 35.0938, 35.7969, 654000 06/19/02, 35.7031, 35.7969, 35.2969, 35.6094, 641400 06/20/02, 35.6094, 35.8438, 35.3281, 35.4063, 423700 06/21/02, 34.8438, 35.3125, 34.8438, 35.0469, 902700 06/24/02, 35.0000, 35.0000, 33.9844, 34.2969, 1086000 06/25/02, 34.2813, 34.5000, 33.6875, 33.6875, 991700 06/26/02, 32.5000, 33.2813, 32.4063, 33.0938, 1008400 06/27/02, 33.2188, 33.7031, 33.1563, 33.7031, 1272000 06/28/02, 33.7969, 34.6563, 33.4844, 34.3750, 884700 07/01/02, 34.5000, 34.5000, 33.7656, 33.9375, 603000 07/02/02, 34.0000, 34.4063, 33.8438, 34.2344, 1584500 07/03/02, 34.0938, 34.0938, 33.0156, 33.6406, 984600 07/05/02, 33.7969, 34.6406, 33.7344, 34.6406, 187100 07/08/02, 34.7969, 35.0938, 34.6563, 34.8438, 1407500 07/09/02, 34.7500, 34.9844, 34.0000, 34.0000, 1161000 07/10/02, 33.8281, 34.0000, 32.7813, 33.0625, 1243500 07/11/02, 33.0625, 33.0625, 32.2031, 32.9063, 1126400 07/12/02, 32.7500, 32.9063, 32.1250, 32.4844, 910100 07/15/02, 31.7813, 31.9375, 29.9063, 31.7031, 1600600 07/16/02, 31.2031, 31.8438, 30.7500, 31.4063, 1403300 07/17/02, 31.5938, 31.9063, 30.7031, 30.7969, 1891500 07/18/02, 30.5469, 30.7969, 29.7969, 30.1406, 1302500 07/19/02, 28.6563, 28.8281, 27.0938, 27.2656, 4120400 07/22/02, 27.2500, 29.2500, 27.2344, 29.0469, 2873000 07/23/02, 29.2969, 29.2969, 28.5000, 29.0000, 2416600 07/24/02, 28.3438, 30.6719, 28.0000, 30.5156, 1601300 07/25/02, 30.5625, 31.2344, 29.9063, 31.0156, 1068800 07/26/02, 30.9063, 31.7656, 30.9063, 31.6250, 1083200 07/29/02, 32.4063, 33.7031, 32.1406, 33.3281, 958000 07/30/02, 33.2813, 33.3438, 32.5469, 33.0625, 981100 07/31/02, 33.0938, 33.9219, 32.8594, 33.9219, 909900 08/01/02, 33.8438, 33.8438, 32.6563, 32.7813, 950200 08/02/02, 32.3438, 32.9375, 31.6563, 32.0000, 852900 08/05/02, 31.7969, 31.9844, 30.7969, 30.9531, 1171700 08/06/02, 31.1563, 32.7500, 31.1250, 32.0781, 1014800 08/07/02, 32.5938, 32.9375, 32.1250, 32.3906, 983600 08/08/02, 32.7031, 33.4844, 32.6250, 33.4375, 988300 08/09/02, 33.4375, 33.9844, 33.0000, 33.7969, 599000 08/12/02, 33.2500, 33.5938, 33.1406, 33.5625, 759200 08/13/02, 33.5000, 33.9531, 33.0313, 33.0781, 663300 08/14/02, 33.2031, 33.3750, 32.7969, 33.3750, 1522900 08/15/02, 33.4531, 34.1563, 33.4063, 34.1563, 1131400 08/16/02, 33.8438, 33.9844, 33.5156, 33.7031, 474500 08/19/02, 33.5469, 34.3438, 33.5000, 34.3438, 569300 08/20/02, 34.1563, 34.2031, 33.4063, 33.7031, 872000 08/21/02, 34.1563, 34.2969, 33.5938, 34.0469, 654700 08/22/02, 34.0469, 34.7813, 34.0156, 34.5938, 504800 08/23/02, 34.5000, 34.5000, 33.8438, 34.0156, 542100 08/26/02, 34.0000, 34.0938, 33.4531, 33.9531, 888100 08/27/02, 33.7500, 34.4375, 33.4063, 34.2031, 802700 08/28/02, 34.2031, 34.2031, 33.4531, 33.7188, 551800 08/29/02, 33.5000, 33.9375, 33.1563, 33.5625, 902100 08/30/02, 33.5625, 34.0938, 33.4063, 33.7031, 766900 09/03/02, 33.4063, 33.4063, 32.5469, 32.9531, 765000 09/04/02, 33.1094, 33.8906, 33.0781, 33.7813, 645200 09/05/02, 33.7813, 33.9844, 33.1875, 33.8438, 698800 09/06/02, 34.1875, 34.5469, 33.9063, 34.2031, 775200 09/09/02, 34.1875, 34.7344, 33.7969, 34.6406, 583700 09/10/02, 34.4531, 34.4531, 33.3750, 33.5000, 1490100 09/11/02, 32.5000, 32.5000, 31.8438, 31.9375, 773500 09/12/02, 31.9063, 31.9063, 30.7969, 30.9219, 843300 09/13/02, 30.5469, 31.3438, 30.2500, 31.1719, 949400 09/16/02, 31.0938, 31.1250, 30.1719, 30.4844, 806000 09/17/02, 30.9531, 31.1875, 29.8125, 30.0000, 1167100 09/18/02, 29.5469, 30.1250, 29.1563, 29.7500, 1234800 09/19/02, 29.2969, 29.5625, 28.5938, 28.6094, 931500 09/20/02, 28.5938, 29.5000, 28.5938, 29.3750, 1467800 09/23/02, 29.3438, 29.3750, 28.5313, 29.2813, 1129500 09/24/02, 28.5938, 29.3438, 28.5938, 29.0469, 1564900 09/25/02, 29.9063, 30.2969, 29.4219, 29.9844, 1829100 09/26/02, 30.2500, 30.5938, 29.8438, 30.5156, 1257100 09/27/02, 30.5156, 31.0000, 29.8750, 30.0313, 892000 09/30/02, 29.5156, 30.0938, 29.0938, 29.7188, 1649000 10/01/02, 29.7969, 31.1875, 29.6875, 31.1563, 1056300