"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 30.9375, 31.0000, 29.5000, 29.5000, 1615200 01/04/00, 29.5625, 30.0000, 29.5625, 29.8750, 456400 01/05/00, 29.8125, 31.0000, 29.6875, 30.8750, 1716800 01/06/00, 30.6875, 31.1250, 30.1250, 30.4375, 366500 01/07/00, 30.8750, 31.2500, 30.6250, 31.1250, 531300 01/10/00, 30.9375, 31.3125, 30.4375, 30.6875, 257800 01/11/00, 30.5625, 31.5625, 30.5625, 31.5000, 1471100 01/12/00, 31.3125, 31.5000, 31.0625, 31.3125, 1518200 01/13/00, 31.5625, 32.0000, 31.3125, 31.6250, 492700 01/14/00, 31.6250, 31.6250, 30.8750, 31.1875, 276700 01/18/00, 31.0000, 31.0000, 30.4375, 30.5625, 418900 01/19/00, 30.6250, 31.1250, 30.5000, 30.8750, 512300 01/20/00, 30.9375, 31.1250, 30.3125, 30.9375, 391500 01/21/00, 31.0000, 31.6250, 30.6250, 31.3750, 567300 01/24/00, 31.5000, 32.0625, 31.2500, 31.2500, 657300 01/25/00, 31.3125, 31.3125, 30.5000, 30.6875, 714500 01/26/00, 30.8750, 30.8750, 30.0000, 30.4375, 1105700 01/27/00, 30.6875, 30.6875, 29.9375, 30.0000, 572300 01/28/00, 29.7500, 30.2500, 29.4375, 29.5000, 514300 01/31/00, 29.7500, 30.3750, 29.3125, 30.0000, 982200 02/01/00, 26.1250, 26.6250, 22.7500, 23.5000, 4026100 02/02/00, 23.0000, 23.0000, 20.3125, 21.3750, 6256700 02/03/00, 21.1875, 22.3125, 21.0625, 21.9375, 5044000 02/04/00, 21.8750, 22.0000, 20.1250, 20.3750, 3314200 02/07/00, 20.3750, 20.5625, 20.0625, 20.3125, 698100 02/08/00, 20.3750, 20.6875, 20.2500, 20.3125, 807100 02/09/00, 20.3125, 20.3750, 19.8125, 19.9375, 1282000 02/10/00, 19.9375, 19.9375, 18.0625, 18.7500, 2792300 02/11/00, 18.8125, 18.8125, 18.0625, 18.6250, 1121200 02/14/00, 18.7500, 19.3750, 18.6250, 19.1875, 714400 02/15/00, 19.5000, 19.7500, 19.2500, 19.3750, 746200 02/16/00, 19.1250, 19.3125, 18.5000, 18.6875, 920000 02/17/00, 18.6875, 18.6875, 18.0000, 18.3750, 1281500 02/18/00, 18.3125, 18.5000, 17.9375, 18.3125, 907200 02/22/00, 18.3125, 18.3750, 17.9375, 18.2500, 685400 02/23/00, 18.4375, 18.4375, 17.5000, 17.5625, 1077400 02/24/00, 17.6875, 17.6875, 16.8750, 17.0000, 697500 02/25/00, 17.0000, 17.0000, 16.1875, 16.4375, 757300 02/28/00, 16.6875, 16.6875, 16.0625, 16.5000, 816200 02/29/00, 16.6250, 16.9375, 16.5625, 16.7500, 914200 03/01/00, 16.7500, 17.0000, 16.6875, 16.9375, 487000 03/02/00, 16.9375, 17.2500, 16.8750, 16.8750, 1122500 03/03/00, 17.0000, 17.1250, 16.8125, 17.0625, 899300 03/06/00, 17.7500, 18.0000, 17.0000, 17.3125, 1817500 03/07/00, 17.3125, 17.5000, 17.1250, 17.2500, 842300 03/08/00, 17.2500, 17.3750, 17.0625, 17.1875, 850000 03/09/00, 17.1875, 17.2500, 16.8750, 17.1250, 589200 03/10/00, 17.0625, 17.3750, 17.0625, 17.1875, 450800 03/13/00, 17.2500, 17.4375, 17.1250, 17.1875, 537800 03/14/00, 17.2500, 17.7500, 17.0625, 17.5000, 1938700 03/15/00, 17.5000, 18.8750, 17.3125, 18.7500, 2766700 03/16/00, 19.1250, 19.6250, 18.7500, 19.4375, 455000 03/17/00, 19.4375, 19.6875, 19.0000, 19.0625, 818200 03/20/00, 19.2500, 19.5625, 19.1875, 19.4375, 347900 03/21/00, 19.3125, 19.6250, 19.1250, 19.3750, 431100 03/22/00, 19.3750, 19.5625, 18.4375, 18.8750, 1017200 03/23/00, 19.0625, 19.1250, 18.5000, 19.0000, 709900 03/24/00, 19.0000, 19.3125, 18.8125, 19.0625, 328400 03/27/00, 19.2500, 19.7500, 19.0000, 19.0000, 624900 03/28/00, 19.0625, 19.3750, 18.7500, 18.9375, 835300 03/29/00, 18.6875, 19.2500, 18.6250, 18.8750, 851200 03/30/00, 19.2500, 19.3750, 18.6250, 18.7500, 946900 03/31/00, 18.7500, 18.7500, 18.0000, 18.1250, 2418300 04/03/00, 18.1875, 18.2500, 17.8750, 18.0000, 1082900 04/04/00, 18.0000, 18.6250, 17.7500, 18.1875, 661400 04/05/00, 18.1875, 18.6875, 18.0625, 18.4375, 673300 04/06/00, 18.5000, 18.5625, 18.2500, 18.2500, 677200 04/07/00, 18.3125, 18.3750, 18.1875, 18.2500, 786100 04/10/00, 18.2500, 18.6250, 18.0625, 18.4375, 456700 04/11/00, 18.6875, 18.7500, 18.5000, 18.5625, 406700 04/12/00, 18.6250, 19.1875, 18.6250, 18.7500, 609500 04/13/00, 18.6250, 19.6875, 18.6250, 19.5000, 1084900 04/14/00, 19.6875, 19.6875, 18.6875, 19.3750, 815500 04/17/00, 19.2500, 19.3750, 18.6250, 19.3750, 459700 04/18/00, 19.2500, 19.6250, 18.9375, 19.4375, 926800 04/19/00, 18.8750, 19.1875, 18.8750, 19.1875, 433500 04/20/00, 19.0000, 19.1875, 18.8750, 18.8750, 314300 04/24/00, 18.9375, 19.5625, 18.7500, 19.5000, 494700 04/25/00, 19.2500, 19.8750, 18.7500, 19.8125, 591600 04/26/00, 19.8750, 19.8750, 19.2500, 19.5000, 744100 04/27/00, 19.4375, 19.4375, 18.5625, 18.6875, 3672100 04/28/00, 18.7500, 19.1250, 18.3750, 19.0000, 3329900 05/01/00, 19.1250, 20.1250, 19.1250, 20.0625, 2123000 05/02/00, 20.0625, 21.1875, 20.0625, 20.9375, 3228700 05/03/00, 20.6875, 20.6875, 20.1875, 20.5625, 593500 05/04/00, 20.6250, 21.7500, 20.4375, 21.3750, 1063000 05/05/00, 21.3750, 21.3750, 20.7500, 21.0625, 400100 05/08/00, 21.3750, 21.8750, 20.7500, 21.5625, 1127400 05/09/00, 21.6250, 21.6250, 21.3750, 21.4375, 860200 05/10/00, 21.4375, 21.4375, 21.1250, 21.3125, 586400 05/11/00, 21.4375, 21.8750, 21.2500, 21.8750, 997000 05/12/00, 21.9375, 22.1875, 21.1875, 21.2500, 536400 05/15/00, 21.5000, 21.9375, 21.3750, 21.7500, 1092100 05/16/00, 21.9375, 22.4375, 21.5625, 22.1250, 495100 05/17/00, 22.3750, 22.3750, 21.6250, 21.8125, 425600 05/18/00, 21.6875, 22.6250, 21.5625, 22.1250, 568700 05/19/00, 21.8750, 22.1875, 21.6250, 21.6875, 505100 05/22/00, 21.8125, 22.1250, 21.5625, 21.8750, 531600 05/23/00, 21.8750, 21.9375, 21.3125, 21.5000, 599200 05/24/00, 21.7500, 22.6250, 21.6875, 22.0625, 498700 05/25/00, 22.1875, 22.2500, 21.6875, 21.9375, 703500 05/26/00, 21.8125, 22.5000, 21.7500, 22.3750, 322300 05/30/00, 22.7500, 22.9375, 22.0000, 22.1250, 318700 05/31/00, 22.2500, 23.1875, 22.1875, 22.7500, 819000 06/01/00, 23.2500, 23.5000, 23.0625, 23.1250, 1701800 06/02/00, 23.5000, 24.5000, 23.1250, 23.5000, 726200 06/05/00, 23.3125, 23.3750, 22.6250, 22.6875, 552700 06/06/00, 22.7500, 23.1250, 22.2500, 22.4375, 564500 06/07/00, 22.6875, 22.8750, 22.3125, 22.3125, 286400 06/08/00, 22.4375, 22.4375, 21.9375, 22.1250, 297600 06/09/00, 22.3125, 22.6875, 22.2500, 22.6875, 340100 06/12/00, 22.5000, 23.1250, 22.5000, 23.0625, 661900 06/13/00, 23.1250, 23.1875, 22.7500, 22.8750, 411600 06/14/00, 23.0625, 23.0625, 22.7500, 22.8750, 339600 06/15/00, 22.7500, 23.3125, 22.7500, 23.3125, 739400 06/16/00, 23.3125, 23.5000, 23.0000, 23.3125, 1236800 06/19/00, 23.3125, 23.4375, 22.8750, 23.0000, 438300 06/20/00, 22.8750, 23.0000, 22.6250, 22.6250, 385200 06/21/00, 22.7500, 23.0625, 22.6250, 22.6875, 436100 06/22/00, 22.9375, 22.9375, 22.3750, 22.6875, 594100 06/23/00, 22.6250, 22.8750, 22.4375, 22.5000, 1001600 06/26/00, 22.3750, 22.9375, 22.3750, 22.5625, 725100 06/27/00, 22.8125, 22.8125, 22.1250, 22.2500, 759900 06/28/00, 22.2500, 22.9375, 21.8125, 22.5625, 482100 06/29/00, 22.4375, 23.0000, 22.2500, 22.5000, 524300 06/30/00, 22.3125, 23.0625, 21.8750, 22.1250, 966200 07/03/00, 22.1875, 23.3125, 22.0625, 22.8750, 376800 07/05/00, 22.8750, 23.4375, 22.3750, 22.7500, 553300 07/06/00, 22.7500, 23.1875, 22.5000, 22.5000, 287100 07/07/00, 22.6875, 22.9375, 22.5000, 22.8125, 502000 07/10/00, 22.8125, 22.9375, 22.6875, 22.7500, 595700 07/11/00, 22.9375, 23.1875, 22.5625, 22.6875, 590400 07/12/00, 22.8125, 23.3750, 22.8125, 23.1250, 351500 07/13/00, 23.0000, 23.4375, 23.0000, 23.4375, 621600 07/14/00, 23.3750, 23.7500, 23.3125, 23.5625, 508800 07/17/00, 23.5625, 23.6875, 23.2500, 23.4375, 374200 07/18/00, 23.5000, 23.9375, 23.2500, 23.8750, 557700 07/19/00, 24.3750, 24.8750, 24.3125, 24.8750, 628100 07/20/00, 24.8750, 25.0000, 24.7500, 24.8125, 734700 07/21/00, 24.8750, 25.0000, 24.5625, 24.8125, 1173100 07/24/00, 24.7500, 24.8125, 24.5625, 24.7500, 451700 07/25/00, 24.7500, 24.8125, 24.6250, 24.8125, 746000 07/26/00, 24.7500, 25.0000, 24.5625, 24.8125, 677400 07/27/00, 24.7500, 25.8750, 24.7500, 25.6250, 1974900 07/28/00, 25.6250, 25.8125, 25.2500, 25.5000, 1020200 07/31/00, 25.6875, 25.6875, 25.2500, 25.5625, 907800 08/01/00, 25.6250, 26.0625, 25.5625, 26.0625, 491400 08/02/00, 25.8750, 26.3125, 25.8125, 26.2500, 1328300 08/03/00, 26.0000, 26.4375, 24.8125, 25.5625, 1810400 08/04/00, 25.8125, 25.8750, 24.9375, 25.7500, 802200 08/07/00, 25.9375, 26.5625, 25.5000, 26.5625, 487600 08/08/00, 26.1875, 26.5000, 25.5000, 26.4375, 1164500 08/09/00, 26.3125, 26.3750, 26.0625, 26.2500, 516500 08/10/00, 26.2500, 26.4375, 26.0625, 26.3125, 846500 08/11/00, 26.2500, 26.6250, 26.0000, 26.6250, 381700 08/14/00, 26.6250, 27.0625, 26.2500, 27.0000, 510000 08/15/00, 27.0000, 27.8750, 27.0000, 27.5625, 1597900 08/16/00, 27.5000, 27.8750, 26.3125, 26.4375, 2319600 08/17/00, 26.5000, 26.9375, 26.3750, 26.5625, 1653900 08/18/00, 26.3125, 26.9375, 26.2500, 26.8125, 494900 08/21/00, 26.8750, 26.8750, 26.1250, 26.3750, 284000 08/22/00, 26.1250, 26.3750, 25.8125, 26.2500, 515300 08/23/00, 26.3125, 26.4375, 25.7500, 26.0000, 478000 08/24/00, 26.0000, 26.0000, 25.6875, 25.7500, 316400 08/25/00, 25.8750, 26.0000, 25.4375, 26.0000, 624900 08/28/00, 26.0000, 26.5625, 25.7500, 26.3750, 406400 08/29/00, 26.5625, 26.5625, 26.0625, 26.1875, 639600 08/30/00, 26.0625, 26.7500, 26.0625, 26.1875, 373100 08/31/00, 26.1250, 26.5000, 25.7500, 26.1250, 458300 09/01/00, 26.1250, 26.5625, 25.0625, 26.2500, 730200 09/05/00, 26.2500, 26.6875, 26.2500, 26.5000, 308000 09/06/00, 26.6250, 27.5000, 26.5625, 27.1875, 905100 09/07/00, 27.0625, 27.6250, 26.8750, 27.4375, 807800 09/08/00, 27.4375, 28.9375, 27.4375, 28.9375, 1166700 09/11/00, 28.9375, 29.5625, 28.7500, 28.8125, 992900 09/12/00, 28.8125, 29.0000, 28.1250, 28.3750, 423900 09/13/00, 28.3750, 28.9375, 28.1250, 28.3125, 575600 09/14/00, 28.3750, 28.8125, 27.8125, 28.7500, 702000 09/15/00, 29.1250, 29.6875, 29.0000, 29.5000, 789000 09/18/00, 29.3125, 29.3750, 28.5000, 28.6250, 579000 09/19/00, 28.5625, 28.5625, 26.8750, 27.0625, 1047800 09/20/00, 27.0625, 27.2500, 26.3125, 27.1875, 359300 09/21/00, 27.1250, 27.5000, 26.2500, 26.5000, 464200 09/22/00, 26.1250, 26.6250, 26.0625, 26.1875, 739900 09/25/00, 26.0625, 26.3125, 25.3750, 25.8750, 708900 09/26/00, 26.0000, 26.8750, 25.8125, 26.8750, 1200900 09/27/00, 26.8750, 27.0000, 26.2500, 26.8750, 370200 09/28/00, 26.8750, 27.1250, 26.2500, 26.5625, 670300 09/29/00, 26.6250, 27.0625, 26.5625, 26.9375, 617900 10/02/00, 27.0000, 28.2500, 26.6875, 28.1875, 1420700 10/03/00, 28.1875, 29.7500, 27.6250, 28.6875, 2064900 10/04/00, 27.5625, 27.8750, 26.8750, 27.3750, 1237600 10/05/00, 27.4375, 28.0000, 27.2500, 27.3750, 1046900 10/06/00, 27.3750, 27.6250, 27.2500, 27.5000, 676800 10/09/00, 27.6250, 27.8750, 27.3750, 27.5625, 395700 10/10/00, 27.8125, 28.1250, 27.3750, 27.6875, 475300 10/11/00, 27.6875, 28.2500, 27.6250, 27.6250, 1074000 10/12/00, 27.6875, 28.3750, 27.0625, 28.3125, 1011100 10/13/00, 28.7500, 28.8750, 28.0000, 28.4375, 470100 10/16/00, 28.6250, 28.9375, 28.0000, 28.9375, 591800 10/17/00, 27.6250, 27.8125, 26.5000, 26.6875, 725900 10/18/00, 26.6250, 26.8125, 25.5625, 26.4375, 1187500 10/19/00, 26.8125, 27.2500, 26.3125, 27.0625, 796300 10/20/00, 26.9375, 26.9375, 26.2500, 26.4375, 378400 10/23/00, 26.1875, 26.7500, 26.0625, 26.1875, 419700 10/24/00, 26.4375, 26.6250, 25.4375, 26.0000, 510600 10/25/00, 26.3750, 26.8125, 25.9375, 26.3750, 954900 10/26/00, 26.2500, 26.2500, 25.3750, 25.7500, 1094600 10/27/00, 25.7500, 27.0000, 25.1250, 27.0000, 1537100 10/30/00, 27.0000, 27.6250, 26.6875, 27.6250, 667200 10/31/00, 27.3125, 27.6875, 26.6250, 27.0000, 906900 11/01/00, 27.0625, 27.5625, 26.8750, 27.5625, 892800 11/02/00, 27.5625, 27.6250, 26.8125, 26.8750, 414100 11/03/00, 26.8750, 27.1250, 26.1250, 26.4375, 378200 11/06/00, 26.4375, 27.0000, 26.3750, 26.6250, 700300 11/07/00, 26.4375, 26.8125, 26.2500, 26.5625, 361500 11/08/00, 26.5625, 27.2500, 26.4375, 27.0000, 569900 11/09/00, 27.1250, 27.8750, 26.6875, 27.8750, 1257500 11/10/00, 27.8750, 28.1875, 27.4375, 28.0625, 1155900 11/13/00, 28.0625, 28.3750, 27.5000, 27.9375, 569400 11/14/00, 28.0000, 28.1250, 27.5000, 27.8750, 488400 11/15/00, 28.0000, 28.2500, 27.5000, 28.0000, 1084600 11/16/00, 28.0625, 28.3750, 28.0000, 28.0625, 458900 11/17/00, 28.1250, 28.3125, 27.8750, 28.3125, 725900 11/20/00, 28.4375, 28.5000, 27.5000, 27.6250, 993600 11/21/00, 27.8750, 28.0000, 27.1250, 28.0000, 462500 11/22/00, 28.2500, 28.2500, 27.3125, 27.6250, 373500 11/24/00, 27.8750, 28.1250, 27.5000, 27.8750, 306500 11/27/00, 27.6875, 27.8750, 27.1250, 27.2500, 231800 11/28/00, 27.4375, 28.2500, 26.8750, 27.5000, 436900 11/29/00, 27.3125, 28.0000, 27.3125, 27.8125, 243500 11/30/00, 27.9375, 28.1250, 27.5000, 27.8125, 791800 12/01/00, 27.8125, 27.8125, 27.4375, 27.6875, 339300 12/04/00, 27.9375, 28.2500, 27.6250, 27.7500, 589600 12/05/00, 27.6250, 27.9375, 27.3750, 27.6875, 482600 12/06/00, 27.9375, 28.1250, 27.1250, 27.8125, 515700 12/07/00, 27.8125, 27.9375, 27.4375, 27.4375, 293700 12/08/00, 27.6250, 27.7500, 26.7500, 27.3750, 349200 12/11/00, 27.1250, 27.2500, 26.7500, 27.0000, 367600 12/12/00, 26.9375, 27.7500, 26.7500, 27.5000, 431900 12/13/00, 27.6250, 28.3750, 27.5625, 28.1250, 905100 12/14/00, 28.4375, 28.6250, 27.8125, 28.5000, 1566900 12/15/00, 28.5000, 28.6250, 28.2500, 28.2500, 1111500 12/18/00, 28.7500, 29.0000, 28.3125, 28.9375, 830100 12/19/00, 28.9375, 29.0000, 28.6875, 28.6875, 373200 12/20/00, 28.5625, 29.9375, 28.1875, 29.6875, 559600 12/21/00, 29.7500, 29.8125, 29.1250, 29.4375, 308800 12/22/00, 28.8750, 29.8750, 28.7500, 29.6875, 372800 12/26/00, 29.7500, 30.6250, 29.7500, 30.4375, 231700 12/27/00, 30.7500, 30.8125, 30.0625, 30.3750, 213100 12/28/00, 30.3125, 31.0625, 30.0000, 30.9375, 432000 12/29/00, 30.7500, 32.2500, 30.6875, 31.6875, 1305100 01/02/01, 31.3125, 31.4375, 30.2500, 30.3750, 346200 01/03/01, 30.6250, 31.2500, 30.3750, 30.3750, 806700 01/04/01, 30.1250, 30.1250, 27.1875, 27.9375, 868600 01/05/01, 27.9375, 28.4375, 27.7500, 28.3125, 558800 01/08/01, 28.3125, 29.0000, 28.1250, 28.5625, 978500 01/09/01, 28.8125, 28.8125, 27.5625, 28.4375, 566600 01/10/01, 28.2500, 28.5625, 27.8750, 28.2500, 306400 01/11/01, 28.3125, 28.3125, 27.1250, 27.3750, 867100 01/12/01, 27.1250, 28.0625, 26.9375, 28.0000, 528000 01/16/01, 28.0000, 28.0000, 26.7500, 27.6250, 349400 01/17/01, 27.5000, 27.6250, 27.2500, 27.5000, 264500 01/18/01, 27.5000, 27.9375, 27.3750, 27.7500, 212700 01/19/01, 27.9375, 28.1250, 27.3125, 27.6875, 301900 01/22/01, 27.9375, 28.3125, 27.3125, 28.1875, 261000 01/23/01, 28.1250, 28.7500, 27.8125, 28.2500, 838400 01/24/01, 29.2500, 30.3750, 27.8750, 28.5625, 2118700 01/25/01, 28.6250, 29.1250, 28.3750, 29.1250, 772500 01/26/01, 28.8750, 30.0000, 28.8750, 29.3125, 981500 01/29/01, 29.3125, 30.1250, 29.3125, 30.0625, 661100 01/30/01, 29.8125, 30.1875, 29.6250, 29.6875, 405800 01/31/01, 29.6875, 29.8125, 28.8750, 29.5000, 426000 02/01/01, 29.6250, 29.6250, 29.1875, 29.4375, 253900 02/02/01, 29.5625, 29.8750, 29.1250, 29.3125, 277400 02/05/01, 29.1875, 29.8125, 29.1250, 29.7500, 508600 02/06/01, 29.8125, 29.8125, 29.3125, 29.7500, 541400 02/07/01, 29.7500, 30.0000, 29.2500, 29.3750, 486900 02/08/01, 29.5625, 29.8750, 29.5000, 29.6250, 711400 02/09/01, 29.6875, 30.1875, 29.6250, 30.1250, 665900 02/12/01, 30.0625, 30.9375, 30.0625, 30.7500, 1173300 02/13/01, 30.9375, 31.0000, 30.2500, 30.5000, 302100 02/14/01, 30.2500, 30.7500, 30.1250, 30.4375, 490800 02/15/01, 30.6250, 30.6250, 29.8125, 30.1250, 783300 02/16/01, 30.1250, 30.7500, 29.9375, 30.2500, 608100 02/20/01, 30.2500, 30.8750, 30.1250, 30.5625, 605800 02/21/01, 30.8125, 31.0000, 30.6250, 30.8125, 820000 02/22/01, 30.8750, 31.2500, 30.6875, 31.0625, 775800 02/23/01, 29.0000, 29.6250, 28.5000, 29.2500, 3432900 02/26/01, 29.3750, 29.5625, 28.8750, 29.3125, 1407100 02/27/01, 29.0625, 29.5625, 29.0625, 29.5000, 1273600 02/28/01, 29.5625, 29.6875, 29.1250, 29.5625, 1523800 03/01/01, 29.5625, 30.1875, 29.4375, 30.1250, 1783400 03/02/01, 30.1250, 30.5000, 30.0000, 30.1875, 991000 03/05/01, 30.4375, 30.5000, 29.5000, 30.0625, 1010300 03/06/01, 29.9375, 30.2500, 29.8125, 30.1250, 737400 03/07/01, 30.1250, 30.3750, 29.7500, 30.2500, 543700 03/08/01, 30.2500, 30.5625, 30.0000, 30.2500, 565100 03/09/01, 30.3125, 30.3125, 29.6250, 30.1250, 571200 03/12/01, 30.1875, 30.5000, 29.6250, 30.0000, 535200 03/13/01, 30.0000, 30.0625, 29.3125, 29.9375, 484200 03/14/01, 29.6875, 29.6875, 29.1875, 29.3750, 423800 03/15/01, 29.2500, 29.7500, 29.0000, 29.7500, 708800 03/16/01, 29.5000, 29.8125, 29.3750, 29.8125, 779900 03/19/01, 29.8125, 29.9375, 29.5625, 29.8750, 729500 03/20/01, 29.8750, 29.9375, 29.3125, 29.5625, 546900 03/21/01, 29.5625, 30.3125, 29.5000, 29.5625, 1149300 03/22/01, 29.4375, 29.4375, 27.4375, 27.9375, 569400 03/23/01, 28.0000, 28.6875, 27.4375, 28.5000, 653700 03/26/01, 29.1875, 29.1875, 28.6250, 28.9375, 919400 03/27/01, 28.9375, 29.1875, 28.6250, 29.0000, 764400 03/28/01, 28.8750, 29.0000, 28.2500, 28.8750, 1173700 03/29/01, 28.8750, 29.0000, 28.5000, 28.9375, 839300 03/30/01, 29.0625, 29.6875, 28.8750, 29.5625, 1213200 04/02/01, 29.5625, 30.2500, 29.5000, 29.8125, 1014600 04/03/01, 29.8750, 30.0000, 29.4375, 29.6250, 923800 04/04/01, 29.6250, 29.8750, 29.4375, 29.5625, 865100 04/05/01, 29.8125, 29.8125, 29.2500, 29.5000, 1108600 04/06/01, 29.6250, 30.1875, 28.6250, 29.1875, 1101700 04/09/01, 29.2500, 30.5000, 29.2500, 30.0000, 574900 04/10/01, 30.1875, 30.8750, 30.1250, 30.8125, 605200 04/11/01, 30.7500, 31.0000, 30.0625, 30.8125, 427200 04/12/01, 30.6250, 30.7500, 30.0000, 30.7500, 538800 04/16/01, 30.5625, 30.9375, 30.2500, 30.6250, 439800 04/17/01, 30.8750, 31.2500, 30.6250, 31.2500, 737000 04/18/01, 31.0156, 31.2500, 30.3906, 31.0156, 659700 04/19/01, 31.0469, 31.0938, 30.4063, 30.5156, 641900 04/20/01, 30.5000, 30.5938, 29.4531, 29.7031, 1044600 04/23/01, 29.9063, 30.4063, 29.7969, 30.2969, 883700 04/24/01, 30.2500, 30.5469, 30.0938, 30.2969, 737500 04/25/01, 30.2969, 30.4844, 30.0938, 30.3438, 508900 04/30/01, 31.0000, 31.5469, 30.8438, 31.2969, 1748300 05/01/01, 31.1563, 31.7969, 30.8438, 31.7500, 1633800 05/02/01, 31.6563, 31.6719, 29.5469, 29.6250, 1420200 05/03/01, 29.2031, 29.5156, 29.0000, 29.1250, 1058300 05/04/01, 29.1719, 29.5938, 29.1250, 29.5625, 946900 05/07/01, 29.5938, 29.7031, 29.2969, 29.4844, 586800 05/08/01, 29.4844, 29.5469, 28.7031, 28.9063, 778800 05/09/01, 28.9531, 29.4063, 28.9375, 29.2656, 703200 05/10/01, 29.4531, 29.5156, 29.2813, 29.5000, 342000 05/11/01, 29.4844, 29.5156, 29.2031, 29.4844, 413500 05/14/01, 29.5000, 29.7500, 29.3438, 29.6250, 768200 05/15/01, 29.5000, 29.5469, 28.4063, 29.0938, 1174800 05/16/01, 29.2031, 29.3438, 28.6563, 29.1875, 676200 05/17/01, 28.9063, 29.2500, 28.9063, 29.0156, 616200 05/18/01, 29.0469, 29.5000, 28.9375, 29.1250, 772400 05/21/01, 29.3750, 29.7344, 29.0469, 29.5156, 467200 05/22/01, 29.7344, 29.7344, 29.3125, 29.4063, 207400 05/23/01, 29.5469, 29.6406, 29.2656, 29.4844, 338900 05/24/01, 29.4063, 29.6563, 29.1719, 29.5625, 897300 05/25/01, 29.8438, 29.8438, 29.2188, 29.2344, 272700 05/29/01, 29.2969, 29.5000, 29.0469, 29.3125, 323600 05/30/01, 29.3125, 29.7344, 29.1094, 29.1719, 371600 05/31/01, 29.2500, 29.7969, 29.1563, 29.6719, 387400 06/01/01, 29.5938, 29.9063, 29.3125, 29.7656, 514100 06/04/01, 29.9063, 29.9844, 29.4531, 29.7031, 242400 06/05/01, 29.9063, 29.9375, 29.3750, 29.4063, 352100 06/06/01, 29.4219, 29.5000, 28.1875, 28.4375, 765000 06/07/01, 28.5781, 28.6563, 28.0000, 28.1563, 742900 06/08/01, 28.1563, 28.9844, 28.0000, 28.7500, 507800 06/11/01, 28.5469, 29.3750, 28.5469, 28.8438, 681600 06/12/01, 28.9063, 29.1406, 28.7500, 28.9375, 484600 06/13/01, 28.9375, 29.0000, 28.5938, 28.7188, 370600 06/14/01, 28.7188, 28.8438, 27.3906, 27.9531, 352900 06/15/01, 27.6094, 28.6875, 27.6094, 28.5781, 638200 06/18/01, 28.5781, 28.7969, 28.5000, 28.6250, 391500 06/19/01, 28.6250, 28.9375, 28.5938, 28.9375, 281600 06/20/01, 28.9063, 29.2031, 28.6875, 28.7656, 608600 06/21/01, 28.7500, 28.7500, 27.4844, 27.6875, 702500 06/22/01, 27.9844, 28.1719, 27.5625, 27.8750, 483800 06/25/01, 27.8750, 28.0156, 27.5156, 27.9219, 660100 06/26/01, 27.6719, 28.0156, 27.6563, 28.0156, 237100 06/27/01, 27.9063, 28.0938, 27.7031, 28.0000, 424500 06/28/01, 28.1563, 28.2031, 27.5313, 27.7031, 379800 06/29/01, 27.5938, 27.8906, 27.4531, 27.8438, 571000 07/02/01, 27.7500, 28.6563, 27.7031, 27.8438, 768900 07/03/01, 27.8594, 27.9063, 27.2969, 27.5156, 438800 07/05/01, 27.5156, 28.3750, 27.4063, 28.3750, 812500 07/06/01, 28.2500, 28.5938, 27.8125, 28.3281, 328000 07/09/01, 28.6250, 29.1563, 27.8125, 27.9531, 1166500 07/10/01, 28.0000, 28.1563, 27.4844, 27.5156, 1501100 07/11/01, 27.5156, 27.5156, 26.5625, 27.0781, 819500 07/12/01, 27.0000, 27.4063, 26.8438, 27.1250, 734900 07/13/01, 27.0469, 27.1406, 26.9063, 27.0469, 391900 07/16/01, 27.0469, 27.4375, 26.9531, 27.0469, 744100 07/17/01, 27.0469, 27.0781, 26.7656, 26.8438, 247500 07/18/01, 26.5938, 27.0000, 26.1875, 26.2031, 365800 07/19/01, 26.4531, 26.5938, 26.0000, 26.2031, 419600 07/20/01, 26.3281, 26.5000, 25.8438, 25.8906, 303800 07/23/01, 25.6563, 25.8750, 25.1563, 25.2656, 970000 07/24/01, 25.2344, 25.2344, 24.3125, 24.4531, 1225500 07/25/01, 24.2031, 26.2656, 24.1563, 26.2500, 2876300 07/26/01, 26.2500, 27.0000, 25.9063, 26.9531, 1629800 07/27/01, 27.0000, 27.0000, 26.3750, 26.8438, 454600 07/30/01, 26.8594, 27.0000, 26.4844, 26.8750, 477400 07/31/01, 26.7813, 26.9531, 26.6563, 26.6719, 994000 08/01/01, 26.4219, 26.5781, 25.0938, 25.8906, 1302400 08/02/01, 25.0000, 25.6563, 24.7031, 25.5469, 6983100 08/03/01, 24.5938, 25.2031, 24.2500, 25.1875, 6474100 08/06/01, 25.1875, 25.1875, 24.2031, 24.7656, 631800 08/07/01, 24.7031, 25.2500, 24.7031, 24.9375, 812200 08/08/01, 24.7031, 24.9844, 24.3906, 24.4844, 486700 08/09/01, 24.4063, 24.7500, 24.4063, 24.6250, 359300 08/10/01, 24.5000, 24.6250, 24.2500, 24.5938, 750900 08/13/01, 24.7031, 24.7031, 24.0313, 24.1250, 578800 08/14/01, 24.0000, 24.1250, 23.8125, 24.0156, 1050200 08/15/01, 24.0938, 24.2188, 23.6563, 24.2031, 640500 08/16/01, 24.2031, 24.4531, 24.0000, 24.2031, 1056000 08/17/01, 24.2031, 24.2344, 23.9531, 24.1875, 515100 08/20/01, 24.0000, 24.2031, 23.7813, 23.8125, 858200 08/21/01, 23.8281, 24.0469, 23.7656, 23.8281, 1119900 08/22/01, 23.7969, 24.3438, 23.7188, 24.0625, 675200 08/23/01, 24.0469, 24.2500, 23.9063, 24.0469, 393700 08/24/01, 24.0469, 24.2031, 24.0156, 24.1875, 642600 08/27/01, 24.1875, 24.1875, 23.9844, 24.0156, 754800 08/28/01, 24.0469, 24.0469, 23.6406, 23.9531, 1070100 08/29/01, 23.9063, 23.9531, 23.6563, 23.6563, 304700 08/30/01, 23.7031, 23.8281, 23.2031, 23.5000, 703900 08/31/01, 23.4063, 23.9063, 23.2656, 23.4531, 1310300 09/04/01, 23.2188, 23.5781, 23.1250, 23.3438, 547700 09/05/01, 23.2500, 23.3125, 22.7031, 23.1563, 738800 09/06/01, 23.1563, 23.7500, 22.9063, 22.9844, 659400 09/07/01, 23.0469, 23.5469, 22.9844, 23.5156, 913300 09/10/01, 23.5000, 23.5938, 23.2969, 23.4531, 1095900 09/17/01, 22.8750, 22.8750, 22.2969, 22.3906, 782100 09/18/01, 22.4531, 22.4531, 21.7031, 21.8438, 674600 09/19/01, 21.8438, 22.0156, 20.6406, 21.2969, 615500 09/20/01, 20.9844, 21.4531, 20.8594, 21.1406, 1335100 09/21/01, 20.9063, 21.0938, 20.6563, 21.0000, 908400 09/24/01, 21.0000, 21.3438, 20.6875, 21.0000, 677600 09/25/01, 20.9531, 21.0000, 20.4688, 20.7344, 566700 09/26/01, 20.9531, 21.0000, 19.9375, 20.1875, 1711700 09/27/01, 20.1875, 20.2500, 19.8125, 19.8906, 862900 09/28/01, 20.0000, 20.2188, 19.8750, 20.0000, 1215700 10/01/01, 20.0938, 20.0938, 19.5313, 20.0000, 975900 10/02/01, 20.0000, 20.2188, 19.4844, 20.1250, 1153900 10/03/01, 20.0938, 20.9063, 19.8438, 20.5938, 1722600 10/04/01, 20.7500, 21.2031, 20.6250, 21.0000, 1732600 10/05/01, 21.0938, 21.5469, 20.7500, 21.4531, 885500 10/08/01, 21.4531, 21.4531, 20.7188, 21.1875, 630300 10/09/01, 21.1875, 21.3438, 20.7969, 21.0469, 791400 10/10/01, 21.2500, 21.2656, 20.4063, 20.7656, 911700 10/11/01, 20.9375, 21.2031, 20.7031, 20.9531, 754000 10/12/01, 21.0000, 21.5156, 20.5938, 21.3906, 1179100 10/15/01, 21.4063, 21.7500, 21.3438, 21.7188, 1104600 10/16/01, 21.9531, 22.3125, 21.7656, 22.2969, 890900 10/17/01, 22.5938, 22.5938, 21.7031, 21.7969, 1282700 10/18/01, 21.8125, 21.8750, 21.2500, 21.2813, 387500 10/19/01, 21.1875, 21.5000, 20.7969, 21.2344, 646600 10/22/01, 21.2344, 21.3125, 20.8125, 21.1875, 601400 10/23/01, 21.2031, 21.2344, 20.6250, 20.7656, 543000 10/24/01, 20.7656, 20.7656, 20.0000, 20.0156, 771600 10/25/01, 20.0156, 21.1406, 20.0156, 21.0156, 917600 10/26/01, 21.0000, 21.0000, 20.4063, 20.5469, 1210500 10/29/01, 20.8438, 21.5313, 20.4063, 21.3594, 1513800 10/30/01, 21.3594, 21.4844, 20.7344, 20.8438, 734800 10/31/01, 20.9688, 21.5156, 20.7969, 21.5156, 1340400 11/01/01, 21.5156, 21.8125, 21.2969, 21.7500, 876000 11/02/01, 21.7500, 22.0938, 21.3438, 22.0000, 1223100 11/05/01, 22.0625, 22.5938, 22.0156, 22.4844, 6437900 11/06/01, 22.2500, 22.2500, 21.9375, 22.1250, 983000 11/07/01, 22.3750, 22.9063, 22.2031, 22.7500, 1001800 11/08/01, 23.0313, 23.0625, 22.4531, 23.0156, 1099700 11/09/01, 23.1563, 23.2500, 22.9531, 23.1250, 566200 11/12/01, 23.1250, 23.1250, 22.7500, 23.0000, 742700 11/13/01, 22.9844, 23.0000, 22.5000, 22.7813, 1057400 11/14/01, 22.9375, 22.9375, 22.3125, 22.5938, 983200 11/15/01, 22.5938, 22.6250, 22.2969, 22.5156, 771700 11/16/01, 22.6563, 22.7500, 22.3750, 22.5625, 952200 11/19/01, 22.5781, 22.5938, 22.1563, 22.3438, 618600 11/20/01, 22.3438, 22.5625, 22.0781, 22.5313, 1126600 11/21/01, 22.5313, 22.5313, 21.9063, 22.3750, 341700 11/23/01, 22.3906, 22.6563, 22.2813, 22.6563, 217700 11/26/01, 23.0469, 23.0469, 22.6563, 22.7188, 620700 11/27/01, 22.9063, 22.9688, 22.7031, 22.7969, 652600 11/28/01, 22.5938, 22.8438, 22.2656, 22.5938, 1206700 11/29/01, 22.5938, 22.8438, 22.2656, 22.7813, 337900 11/30/01, 22.7969, 23.0781, 22.5938, 23.0313, 397700 12/03/01, 23.0000, 23.0469, 22.4063, 22.7656, 668300 12/04/01, 22.6875, 23.0000, 22.5156, 22.9844, 319800 12/05/01, 22.9844, 23.3438, 22.7656, 23.0625, 624700 12/06/01, 23.0781, 23.2031, 22.4063, 22.8125, 499900 12/07/01, 22.8125, 23.4844, 22.7031, 23.2969, 555000 12/10/01, 23.3438, 23.3438, 22.7656, 22.8125, 292300 12/11/01, 23.0000, 23.0469, 22.6563, 22.7500, 740300 12/12/01, 22.7656, 22.7656, 21.9688, 22.5938, 944900 12/13/01, 22.8438, 23.0000, 22.5000, 22.9063, 503200 12/14/01, 22.6719, 22.8438, 22.3906, 22.7344, 702800 12/17/01, 22.7344, 22.7969, 22.5000, 22.6875, 817400 12/18/01, 22.9375, 23.4375, 22.8125, 23.4063, 722900 12/19/01, 23.3125, 24.0000, 23.0938, 23.9844, 692200 12/20/01, 23.9844, 24.0156, 23.3906, 23.8438, 566000 12/21/01, 24.0938, 24.2500, 23.7031, 23.9844, 725300 12/24/01, 24.0469, 24.4375, 23.9375, 24.3125, 157600 12/26/01, 24.3125, 24.5469, 24.0000, 24.1563, 412300 12/27/01, 24.2031, 24.2031, 23.9063, 23.9844, 525100 12/28/01, 23.9844, 24.0000, 23.7500, 23.9531, 354400 12/31/01, 23.9844, 24.1406, 23.5625, 24.0313, 528800 01/02/02, 23.9063, 24.5469, 23.4063, 24.2813, 483700 01/03/02, 24.2969, 24.3594, 24.0156, 24.2031, 430600 01/04/02, 24.2813, 24.4063, 24.0000, 24.2969, 583500 01/07/02, 24.7969, 24.7969, 24.3438, 24.6250, 671800 01/08/02, 23.5469, 24.2969, 23.3125, 23.5000, 1797900 01/09/02, 23.5000, 23.5781, 23.2969, 23.5000, 965800 01/10/02, 23.5000, 24.0000, 23.3750, 23.9063, 680700 01/11/02, 23.9063, 23.9844, 23.5156, 23.5781, 478400 01/14/02, 23.5469, 24.1875, 23.4844, 23.6250, 506000 01/15/02, 23.5938, 24.2031, 23.5469, 23.9531, 764000 01/16/02, 23.9063, 24.4531, 23.7500, 23.8281, 680600 01/17/02, 23.9531, 24.0938, 23.6875, 23.8438, 423200 01/18/02, 23.9531, 24.3438, 23.7969, 24.1250, 458600 01/22/02, 24.1250, 24.1875, 23.5938, 23.7031, 628400 01/23/02, 23.7031, 23.9688, 23.4531, 23.5625, 504400 01/24/02, 23.5000, 23.5938, 23.1719, 23.5469, 763700 01/25/02, 23.5469, 23.8438, 23.4531, 23.5938, 419200 01/28/02, 23.5000, 23.7656, 23.2500, 23.5469, 411800 01/29/02, 23.3438, 23.7031, 23.1250, 23.1406, 738900 01/30/02, 23.0469, 23.1250, 22.2813, 22.8438, 1214800 01/31/02, 22.8438, 23.0313, 22.5000, 22.8281, 939700 02/01/02, 22.8281, 23.1563, 22.8281, 23.0781, 456100 02/04/02, 23.0469, 23.0469, 22.6563, 22.7500, 2922200 02/05/02, 22.5000, 22.5000, 21.2656, 21.7500, 1086300 02/06/02, 21.7656, 21.7969, 21.0781, 21.3438, 800000 02/07/02, 21.4063, 21.7969, 21.1563, 21.7344, 482600 02/08/02, 21.4844, 21.5469, 20.9688, 21.2656, 1234900 02/11/02, 21.3750, 21.6563, 21.0781, 21.6563, 659100 02/12/02, 21.7969, 22.3438, 21.6094, 22.1094, 481500 02/13/02, 22.1094, 22.6875, 22.0000, 22.4375, 619600 02/14/02, 22.6563, 22.6563, 22.0938, 22.3125, 292500 02/15/02, 22.3125, 22.5469, 22.0938, 22.4375, 305000 02/19/02, 22.5000, 22.5469, 21.6563, 21.7344, 428300 02/20/02, 21.7500, 21.8438, 21.5156, 21.7031, 455700 02/21/02, 21.9063, 22.0313, 21.6250, 21.7031, 247700 02/22/02, 21.9063, 22.5000, 21.4531, 22.2031, 546400 02/25/02, 22.4531, 22.4844, 21.7969, 22.0156, 478100 02/26/02, 22.2500, 22.2500, 21.8906, 21.9531, 440200 02/27/02, 22.0469, 22.1563, 21.8438, 21.9531, 305400 02/28/02, 21.8125, 21.9844, 21.7344, 21.7969, 720800 03/01/02, 21.9063, 21.9063, 21.7500, 21.9063, 366600 03/04/02, 21.9531, 22.0938, 21.9063, 22.0938, 785700 03/05/02, 22.0938, 22.5938, 22.0000, 22.5469, 777400 03/06/02, 22.7969, 23.2969, 22.4063, 23.1875, 594000 03/07/02, 23.2031, 23.2969, 23.0156, 23.1719, 596300 03/08/02, 23.0938, 23.3438, 22.7500, 22.9844, 811000 03/11/02, 23.0000, 23.1719, 22.7500, 23.1406, 550900 03/12/02, 22.8125, 23.0781, 22.5625, 22.6094, 627300 03/13/02, 22.5938, 22.7031, 22.3594, 22.4375, 463500 03/14/02, 22.4844, 22.5938, 22.0156, 22.3438, 403000 03/15/02, 22.5000, 22.5938, 22.3125, 22.3125, 500300 03/18/02, 22.5469, 22.5938, 22.1719, 22.5625, 473000 03/19/02, 22.6250, 22.9844, 22.6250, 22.9219, 441600 03/20/02, 22.7031, 23.2500, 22.5469, 22.9688, 433700 03/21/02, 23.0000, 23.5000, 22.8281, 23.4531, 443100 03/22/02, 23.2344, 23.6250, 23.1719, 23.2813, 294100 03/25/02, 23.0000, 23.0469, 22.7500, 22.7656, 521300 03/26/02, 22.7656, 22.9375, 22.4375, 22.4844, 490300 03/27/02, 22.4375, 22.5156, 22.0000, 22.1250, 1527800 03/28/02, 22.2031, 22.7344, 22.2031, 22.6250, 803500 04/01/02, 22.3750, 22.4063, 22.0938, 22.1875, 533900 04/02/02, 22.1719, 22.5000, 22.1719, 22.2344, 497900 04/03/02, 22.2500, 22.2656, 22.0625, 22.0938, 593500 04/04/02, 22.1563, 22.2188, 22.0000, 22.0469, 459600 04/05/02, 22.0469, 22.1563, 21.7500, 21.8125, 464400 04/08/02, 21.8125, 21.9063, 21.2813, 21.6406, 780000 04/09/02, 21.7031, 21.7344, 21.3125, 21.4375, 691200 04/10/02, 21.6719, 22.0000, 21.5156, 21.8906, 735600 04/11/02, 22.0000, 22.0000, 21.3750, 21.3750, 683300 04/12/02, 21.4063, 21.5469, 21.0469, 21.4844, 389100 04/15/02, 21.5000, 21.5938, 21.1094, 21.2656, 417600 04/16/02, 21.2969, 21.5625, 21.2656, 21.4844, 322100 04/17/02, 21.5938, 21.8438, 21.5156, 21.7813, 347000 04/18/02, 21.7969, 21.8438, 21.5938, 21.7344, 354700 04/19/02, 21.7344, 21.8438, 21.2500, 21.2656, 1788800 04/22/02, 21.2656, 21.3438, 21.0469, 21.0469, 541800 04/23/02, 21.0938, 21.2969, 21.0469, 21.1563, 1461200 04/24/02, 21.2500, 21.2969, 20.7656, 20.8438, 3365600 04/25/02, 20.8438, 20.8750, 20.2031, 20.4063, 1177200 04/26/02, 20.5000, 20.5469, 19.9375, 20.0156, 1276700 04/29/02, 20.2031, 20.2344, 19.8750, 19.9063, 893100 04/30/02, 19.9531, 20.0938, 19.3438, 19.3594, 1221300 05/01/02, 19.6094, 20.3438, 19.6094, 20.2656, 3030000 05/02/02, 20.3438, 20.6875, 20.3438, 20.5625, 4948400 05/03/02, 20.2969, 20.6875, 20.0938, 20.2500, 1387900 05/06/02, 20.2656, 20.6563, 20.1250, 20.1563, 1007300 05/07/02, 20.1563, 20.2188, 19.8750, 19.9844, 548400 05/08/02, 20.0156, 20.2344, 19.9375, 20.1875, 813000 05/09/02, 20.1563, 20.1563, 19.4531, 19.7188, 833500 05/10/02, 19.9688, 20.0625, 18.9219, 19.2969, 1233200 05/13/02, 17.0000, 17.4844, 15.7188, 16.0469, 6296300 05/14/02, 16.5000, 17.2500, 16.3125, 17.0313, 2849700 05/15/02, 17.0313, 17.2969, 16.5625, 17.2344, 2124600 05/16/02, 16.1563, 17.2344, 15.0469, 15.2500, 7803800 05/17/02, 15.2813, 15.4531, 13.9063, 15.3125, 7988500 05/20/02, 15.9531, 16.5938, 15.6875, 16.5000, 4239500 05/21/02, 16.7031, 17.1875, 16.4063, 16.9688, 2660600 05/22/02, 16.9688, 17.7500, 16.9063, 17.5625, 1869300 05/23/02, 17.7031, 17.8438, 17.5156, 17.7031, 1197700 05/24/02, 17.7031, 18.6406, 17.5625, 18.3125, 4424500 05/28/02, 18.3125, 18.5625, 17.9375, 18.5469, 1561400 05/29/02, 18.2969, 18.3125, 17.6563, 18.0469, 1651600 05/30/02, 18.0000, 18.2969, 17.9063, 18.1406, 1225500 05/31/02, 18.1406, 18.3906, 17.8281, 18.0625, 1016100 06/03/02, 18.2031, 18.2188, 17.3750, 17.7344, 1172500 06/04/02, 17.5938, 17.7813, 17.4063, 17.7188, 893700 06/05/02, 17.7188, 17.7188, 17.2969, 17.5000, 909300 06/06/02, 17.6563, 17.6563, 16.7969, 16.9063, 854400 06/07/02, 16.9063, 17.4844, 16.7031, 17.1719, 859500 06/10/02, 17.1719, 17.2969, 16.7656, 16.7969, 1154800 06/11/02, 16.2500, 16.2500, 15.0156, 15.1094, 4858800 06/12/02, 13.9531, 14.2500, 11.7500, 13.0156, 7733800 06/13/02, 13.2656, 13.4531, 12.8906, 13.3438, 2173400 06/14/02, 13.4063, 13.4063, 12.5000, 12.6563, 2058700 06/17/02, 12.9063, 13.4063, 12.7500, 13.2969, 1263900 06/18/02, 13.3594, 13.8906, 13.2031, 13.5469, 1556300 06/19/02, 13.5469, 13.7188, 13.1250, 13.4844, 1345600 06/20/02, 13.2500, 13.5000, 12.7500, 12.7656, 836100 06/21/02, 12.5156, 13.2656, 12.5156, 13.2656, 1192400 06/24/02, 13.2500, 13.3438, 12.8438, 13.1563, 1082900 06/25/02, 13.1563, 13.1875, 12.7344, 12.7500, 1091400 06/26/02, 12.5000, 12.5000, 10.2656, 11.0000, 4231400 06/27/02, 10.7500, 10.7500, 7.7500, 10.4531, 11178300 06/28/02, 10.4531, 10.9844, 9.2969, 10.9844, 3982600 07/01/02, 11.0000, 11.2969, 10.7969, 11.0625, 1562200 07/02/02, 11.0625, 11.2969, 10.4063, 10.6875, 2218600 07/03/02, 10.6875, 10.6875, 9.7813, 10.1563, 1385900 07/05/02, 10.7031, 10.7031, 10.2813, 10.5469, 602900 07/08/02, 10.5469, 10.6250, 9.8906, 10.0469, 1451800 07/09/02, 10.0156, 10.5000, 9.7188, 9.8281, 1360100 07/10/02, 9.9531, 10.1250, 9.7031, 9.9844, 1708000 07/11/02, 9.7031, 10.3906, 9.6563, 10.2500, 2152100 07/12/02, 10.2969, 10.4063, 9.9219, 10.2500, 1797100 07/15/02, 9.9063, 10.8438, 9.5625, 10.8438, 3065800 07/16/02, 10.8438, 11.0000, 10.2969, 10.4063, 1076800 07/17/02, 10.5469, 10.9063, 10.0313, 10.2969, 1438000 07/18/02, 10.2969, 10.3438, 9.7031, 10.0938, 1654400 07/19/02, 10.0938, 10.0938, 8.5313, 8.7344, 2483800 07/22/02, 8.8281, 9.2656, 8.5469, 8.8125, 2387900 07/23/02, 8.7656, 9.0156, 7.5625, 7.5625, 2633800 07/24/02, 7.5000, 7.8906, 6.8906, 7.5938, 3915100 07/25/02, 7.6094, 8.4844, 7.5469, 8.1250, 2443400 07/26/02, 8.1250, 8.1719, 7.6094, 7.6563, 1386400 07/29/02, 7.6563, 7.8906, 7.2969, 7.4844, 2152500 07/30/02, 7.5000, 8.2344, 7.3125, 7.7969, 3392400 07/31/02, 8.0000, 8.4375, 7.8594, 8.1250, 2879500 08/01/02, 8.1563, 8.3125, 7.6563, 7.9688, 2432700 08/02/02, 8.0313, 8.0313, 7.5938, 7.8750, 1358300 08/05/02, 7.8750, 7.9531, 7.4531, 7.6719, 1585500 08/06/02, 7.7656, 8.1094, 7.6563, 7.9375, 1682500 08/07/02, 8.6406, 9.2031, 8.1406, 9.0313, 3894600 08/08/02, 9.0469, 9.4063, 8.7656, 9.3750, 1733200 08/09/02, 9.4063, 9.7969, 9.1563, 9.5469, 1016900 08/12/02, 9.5469, 9.6406, 9.2500, 9.5938, 1269800 08/13/02, 9.7031, 9.8125, 8.7500, 8.7969, 1373200 08/14/02, 8.9531, 9.7031, 8.8438, 9.7031, 1070200 08/15/02, 9.8125, 10.0625, 9.4063, 9.7344, 1008500 08/16/02, 9.7344, 9.7344, 9.0000, 9.0313, 1170000 08/19/02, 9.0938, 9.6250, 9.0625, 9.6250, 1070700 08/20/02, 9.5938, 9.9688, 9.0156, 9.9688, 1323000 08/21/02, 9.9844, 10.2500, 9.4063, 10.1406, 1195200 08/22/02, 10.2344, 11.0313, 10.1563, 11.0156, 1753700 08/23/02, 11.2500, 11.5000, 10.8438, 11.0000, 1987700 08/26/02, 11.0156, 11.2500, 10.9531, 11.1875, 743200 08/27/02, 11.5000, 11.5469, 11.0000, 11.2813, 853400 08/28/02, 11.2500, 11.2656, 10.7500, 10.7969, 793500 08/29/02, 11.0000, 11.0000, 10.3125, 10.4063, 1456500 08/30/02, 10.2969, 10.6875, 10.0000, 10.5625, 1016400 09/03/02, 10.3125, 10.3438, 10.0469, 10.1250, 1343800 09/04/02, 10.2188, 10.4531, 10.0469, 10.3438, 1047900 09/05/02, 10.2969, 10.4219, 10.0625, 10.3906, 610900 09/06/02, 10.4844, 10.5469, 10.0938, 10.1875, 1047700 09/09/02, 10.1875, 10.2969, 10.0000, 10.0625, 581200 09/10/02, 10.0000, 10.0938, 9.5469, 9.5469, 1521600 09/11/02, 9.6094, 10.2031, 9.6094, 10.0625, 994100 09/12/02, 10.0000, 10.0000, 9.6094, 9.7031, 833700 09/13/02, 9.5938, 9.8125, 9.5156, 9.7813, 742200 09/16/02, 9.7813, 10.0938, 9.7031, 9.9375, 559700 09/17/02, 10.0313, 10.1563, 9.7188, 9.7500, 926100 09/18/02, 9.7031, 10.0000, 9.5625, 9.9844, 909100 09/19/02, 9.9531, 10.0156, 8.7500, 8.8906, 3528400 09/20/02, 8.9063, 9.0938, 8.3125, 8.5156, 3297700 09/23/02, 8.5156, 8.5781, 8.1406, 8.3438, 1285100 09/24/02, 8.0469, 8.2031, 7.6875, 7.7031, 1660300 09/25/02, 8.0469, 8.3750, 7.8438, 7.9375, 1377900 09/26/02, 8.0313, 8.3281, 7.8750, 8.1719, 1395000 09/27/02, 8.2969, 8.3125, 7.7969, 7.8750, 894600 09/30/02, 7.8750, 8.1875, 7.5625, 8.0625, 1132900 10/01/02, 8.1563, 8.2969, 7.8438, 8.2813, 1268200