"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 30.0625, 30.7500, 28.5000, 28.8750, 690700 01/04/00, 28.8750, 28.9375, 28.1250, 28.7500, 1115100 01/05/00, 28.6250, 28.7500, 28.0000, 28.7500, 572600 01/06/00, 28.2500, 29.8125, 28.2500, 29.5625, 782100 01/07/00, 31.5000, 33.2500, 31.3125, 31.5000, 1069100 01/10/00, 31.5000, 32.0000, 30.6250, 30.6250, 841200 01/11/00, 30.6875, 31.1250, 30.5000, 30.5625, 589400 01/12/00, 30.5000, 31.2500, 30.4375, 30.7500, 884200 01/13/00, 30.6250, 30.9375, 30.4375, 30.5000, 588500 01/14/00, 30.5625, 30.7500, 30.1875, 30.1875, 842700 01/18/00, 29.8750, 30.1250, 29.7500, 29.8125, 990500 01/19/00, 29.6875, 30.3125, 29.6250, 29.7500, 1402600 01/20/00, 29.5000, 29.5000, 28.8750, 29.0000, 907600 01/21/00, 28.8750, 28.8750, 27.7500, 27.8750, 1517200 01/24/00, 27.9375, 28.0000, 27.4375, 27.6250, 1327900 01/25/00, 27.7500, 27.8750, 25.5000, 26.3750, 1413900 01/26/00, 27.0000, 27.0000, 25.6250, 25.7500, 1718600 01/27/00, 25.9375, 26.1875, 25.1250, 25.3125, 1309100 01/28/00, 25.2500, 25.3125, 24.1875, 24.5625, 1253700 01/31/00, 23.5000, 23.8125, 23.1250, 23.5000, 1251100 02/01/00, 23.3750, 23.3750, 22.8125, 23.0625, 1891000 02/02/00, 23.0000, 23.1875, 22.8125, 22.8750, 2059900 02/03/00, 22.8750, 23.0000, 22.5625, 22.7500, 1828400 02/04/00, 22.6875, 22.8750, 22.6250, 22.6875, 1073800 02/07/00, 22.7500, 22.8125, 22.4375, 22.5625, 1055400 02/08/00, 22.5000, 23.5000, 22.5000, 23.3125, 1651100 02/09/00, 23.1250, 23.6250, 22.8750, 23.3125, 1879800 02/10/00, 23.3750, 23.5625, 23.0000, 23.2500, 1449200 02/11/00, 22.0000, 22.3125, 20.6875, 21.0000, 1863300 02/14/00, 21.8750, 23.1875, 21.8125, 23.0625, 1239300 02/15/00, 23.0000, 23.3125, 22.8125, 23.0000, 1130600 02/16/00, 23.0000, 23.1250, 22.9375, 22.9375, 1308500 02/17/00, 23.0000, 23.0000, 22.5000, 22.6875, 1345700 02/18/00, 22.6250, 22.8750, 22.2500, 22.4375, 838700 02/22/00, 22.4375, 22.7500, 22.4375, 22.5000, 855000 02/23/00, 22.4375, 22.5000, 21.8125, 21.9375, 819500 02/24/00, 21.8125, 21.8125, 20.9375, 21.0000, 905100 02/25/00, 21.0000, 22.2500, 20.9375, 22.0000, 630900 02/28/00, 21.9375, 22.0625, 21.5625, 21.8125, 724000 02/29/00, 21.6250, 21.7500, 21.0625, 21.3750, 1216700 03/01/00, 22.0000, 22.0000, 21.1250, 21.5000, 768400 03/02/00, 21.3750, 21.3750, 20.8125, 21.2500, 667900 03/03/00, 22.0000, 22.2500, 21.7500, 22.0625, 589300 03/06/00, 22.3750, 23.1875, 22.0000, 22.0000, 620100 03/07/00, 21.9375, 22.0000, 20.4375, 20.7500, 734000 03/08/00, 20.5000, 21.6250, 20.3125, 21.5000, 797700 03/09/00, 21.5625, 21.8125, 20.6875, 21.6875, 534400 03/10/00, 21.7500, 21.9375, 21.4375, 21.5625, 386900 03/13/00, 21.6875, 22.3750, 21.5000, 22.2500, 561500 03/14/00, 22.0000, 22.3750, 21.7500, 21.8750, 599900 03/15/00, 21.2500, 23.4375, 21.2500, 23.4375, 942700 03/16/00, 23.7500, 24.8750, 23.0000, 24.5625, 1227900 03/17/00, 24.5625, 26.1250, 24.5000, 25.1250, 1207700 03/20/00, 22.7500, 25.8125, 20.3750, 25.0625, 364800 03/21/00, 25.0625, 26.2500, 25.0625, 26.0000, 600800 03/22/00, 26.0000, 26.1250, 25.3750, 25.5625, 556400 03/23/00, 24.8750, 26.4375, 24.8750, 26.1875, 651700 03/24/00, 26.7500, 27.3750, 26.3750, 26.5000, 551700 03/27/00, 26.6875, 27.2500, 26.5000, 27.0000, 347200 03/28/00, 27.0000, 28.0000, 27.0000, 27.0625, 601500 03/29/00, 26.9375, 27.0000, 26.5000, 26.5625, 432600 03/30/00, 26.5625, 27.8125, 26.5625, 27.5000, 336200 03/31/00, 27.5625, 29.0000, 27.5000, 28.1875, 626600 04/03/00, 28.0000, 28.3125, 27.6250, 27.9375, 458200 04/04/00, 27.8750, 28.9375, 27.3750, 28.3125, 495400 04/05/00, 28.3125, 28.8750, 28.0625, 28.3125, 313500 04/06/00, 28.7500, 29.0000, 28.3125, 28.8750, 447300 04/07/00, 28.8125, 29.3750, 27.4375, 27.5000, 430100 04/10/00, 27.7500, 28.6250, 27.6875, 28.0625, 370400 04/11/00, 28.3125, 29.2500, 28.1250, 29.2500, 350100 04/12/00, 29.0000, 31.8125, 28.8750, 30.6875, 737800 04/13/00, 30.6875, 31.6250, 29.9375, 30.0000, 978100 04/14/00, 29.9375, 29.9375, 28.0000, 28.5625, 648200 04/17/00, 28.8125, 29.6250, 27.9375, 28.6875, 619300 04/18/00, 28.6875, 29.5000, 27.7500, 29.0625, 751200 04/19/00, 29.3750, 30.2500, 28.6875, 28.9375, 547100 04/20/00, 28.7500, 28.8125, 28.4375, 28.7500, 343700 04/24/00, 28.7500, 29.4375, 28.6875, 29.2500, 470100 04/25/00, 29.3125, 30.1875, 29.0625, 30.0000, 396500 04/26/00, 30.1250, 31.0000, 30.0000, 30.4375, 656300 04/27/00, 30.2500, 30.2500, 29.1250, 30.1250, 603100 04/28/00, 30.0000, 30.7500, 29.7500, 30.3750, 418500 05/01/00, 30.1875, 31.1875, 29.8750, 31.0000, 546100 05/02/00, 30.7500, 31.0000, 30.4375, 30.5625, 362800 05/03/00, 30.0000, 30.0000, 29.2500, 29.5625, 531800 05/04/00, 29.3125, 29.9375, 29.1875, 29.2500, 377700 05/05/00, 29.2500, 29.5000, 29.0625, 29.1250, 414700 05/08/00, 29.2500, 30.0000, 28.1875, 29.6875, 483600 05/09/00, 29.8125, 30.4375, 29.5625, 29.8750, 418100 05/10/00, 29.6250, 29.8125, 28.7500, 29.0625, 375700 05/11/00, 29.2500, 29.8125, 29.1250, 29.2500, 522300 05/12/00, 29.3750, 29.5625, 29.0000, 29.1875, 409200 05/15/00, 28.6250, 29.0000, 28.1250, 28.7500, 465500 05/16/00, 28.8750, 29.1875, 28.7500, 28.8125, 619000 05/17/00, 28.6875, 29.3125, 28.6875, 29.0625, 358700 05/18/00, 29.5000, 30.0000, 28.8750, 28.9375, 482300 05/19/00, 28.8750, 28.8750, 28.6250, 28.6875, 533500 05/22/00, 28.6250, 29.1250, 28.0000, 28.0625, 486600 05/23/00, 28.7500, 28.7500, 28.2500, 28.4375, 632900 05/24/00, 28.4375, 29.0000, 28.3750, 28.5625, 521800 05/25/00, 28.8125, 28.8750, 27.9375, 28.3125, 855900 05/26/00, 27.7500, 27.7500, 25.6875, 25.9375, 1838200 05/30/00, 25.6875, 26.2500, 25.1875, 26.0000, 724900 05/31/00, 26.0000, 26.1875, 25.7500, 25.8125, 729600 06/01/00, 25.2500, 25.8125, 25.2500, 25.5000, 765100 06/02/00, 25.5000, 25.6250, 25.1250, 25.2500, 1164900 06/05/00, 25.3750, 25.8750, 25.3125, 25.4375, 603800 06/06/00, 25.3750, 25.3750, 25.0000, 25.1875, 554800 06/07/00, 25.0625, 25.5000, 24.6250, 25.1875, 556200 06/08/00, 25.2500, 25.5625, 25.0625, 25.0625, 275800 06/09/00, 25.1875, 25.5000, 25.0625, 25.0625, 211200 06/12/00, 25.2500, 25.5000, 24.1875, 24.3750, 327000 06/13/00, 24.5000, 24.5000, 24.0000, 24.0000, 310300 06/14/00, 24.1250, 24.5000, 23.7500, 23.9375, 370800 06/15/00, 23.8125, 23.8750, 23.0625, 23.0625, 605100 06/16/00, 23.1250, 23.7500, 22.6250, 22.9375, 918600 06/19/00, 23.0000, 23.3750, 21.7500, 22.1875, 742600 06/20/00, 22.3750, 22.5625, 22.1250, 22.2500, 845500 06/21/00, 22.1875, 22.4375, 21.6250, 21.7500, 446700 06/22/00, 22.0000, 22.1250, 21.0000, 21.3750, 769600 06/23/00, 21.6250, 21.8750, 21.1250, 21.5000, 499900 06/26/00, 21.5625, 21.7500, 20.8750, 21.0000, 403400 06/27/00, 21.0000, 22.9375, 21.0000, 22.5625, 1139500 06/28/00, 22.4375, 23.1250, 21.6875, 21.9375, 738200 06/29/00, 22.1250, 22.3750, 21.5000, 21.9375, 508300 06/30/00, 21.6875, 21.9375, 21.1875, 21.1875, 700900 07/03/00, 21.2500, 22.1250, 21.2500, 21.8750, 239300 07/05/00, 22.1250, 23.1250, 22.0625, 22.6875, 759700 07/06/00, 22.8750, 23.0625, 22.5000, 22.8750, 557000 07/07/00, 22.8125, 22.8125, 22.0000, 22.7500, 368400 07/10/00, 23.0000, 23.4375, 22.9375, 23.3125, 349400 07/11/00, 23.2500, 23.3125, 22.2500, 23.1250, 462200 07/12/00, 23.2500, 23.2500, 22.3750, 22.7500, 351800 07/13/00, 22.2500, 23.0625, 22.1875, 22.6875, 294300 07/14/00, 22.8125, 23.0000, 22.5625, 22.9375, 265800 07/17/00, 23.0625, 23.1875, 22.9375, 23.0000, 336500 07/18/00, 23.0000, 23.0625, 22.5625, 22.7500, 293100 07/19/00, 23.0000, 23.1875, 22.6875, 22.8750, 422900 07/20/00, 22.9375, 23.2500, 22.8750, 23.0625, 476800 07/21/00, 23.1250, 23.8125, 23.0625, 23.5625, 454200 07/24/00, 23.6875, 25.0000, 23.5000, 23.6875, 425000 07/25/00, 23.5625, 24.0000, 23.4375, 23.6875, 297500 07/26/00, 23.5000, 23.6250, 22.8750, 23.0000, 358400 07/27/00, 23.0625, 23.5625, 23.0000, 23.3125, 249000 07/28/00, 23.3125, 23.4375, 22.8750, 23.0625, 265500 07/31/00, 23.1250, 23.5625, 22.8750, 22.9375, 460800 08/01/00, 22.9375, 23.4375, 22.9375, 23.3125, 318300 08/02/00, 23.0625, 23.3750, 22.9375, 23.0000, 319700 08/03/00, 23.1250, 24.2500, 23.1250, 23.7500, 488000 08/04/00, 24.1250, 24.1250, 23.4375, 23.6250, 347400 08/07/00, 23.2500, 24.1250, 23.1250, 24.0000, 430000 08/08/00, 24.3750, 26.4375, 24.2500, 26.1875, 1118100 08/09/00, 26.1875, 26.4375, 25.3750, 25.3750, 376200 08/10/00, 25.3750, 25.9375, 25.1250, 25.5625, 528000 08/11/00, 25.7500, 26.2500, 25.6250, 25.9375, 315100 08/14/00, 25.8125, 27.1875, 25.8125, 26.8125, 503700 08/15/00, 26.8125, 26.8125, 26.5000, 26.5625, 381200 08/16/00, 26.4375, 27.1250, 26.3750, 26.8750, 364200 08/17/00, 27.0000, 27.6875, 26.8125, 27.6250, 498600 08/18/00, 27.2500, 27.3750, 26.5000, 26.7500, 368900 08/21/00, 26.8750, 27.6875, 25.5625, 26.5000, 668900 08/22/00, 26.8750, 27.3750, 26.4375, 27.0625, 257200 08/23/00, 27.1250, 27.1250, 25.9375, 26.0000, 350100 08/24/00, 25.9375, 26.5000, 25.9375, 26.1875, 252500 08/25/00, 25.5000, 25.5000, 24.8750, 25.0625, 770000 08/28/00, 25.1250, 25.6250, 24.9375, 24.9375, 363600 08/29/00, 24.7500, 25.3125, 24.6250, 24.8750, 371700 08/30/00, 24.7500, 25.3125, 23.7500, 24.1875, 445300 08/31/00, 24.6875, 24.6875, 24.6875, 24.6875, 427600 09/01/00, 25.0000, 25.2500, 24.8750, 25.0000, 567800 09/05/00, 24.8750, 26.0625, 24.8125, 25.7500, 489200 09/06/00, 25.7500, 27.3750, 25.7500, 27.1875, 832900 09/07/00, 27.0000, 27.2500, 26.3125, 26.5000, 905800 09/08/00, 26.1250, 26.1875, 25.1250, 25.1875, 514700 09/11/00, 25.4375, 25.6875, 24.8750, 25.0000, 696800 09/12/00, 24.9375, 25.0000, 24.5625, 24.7500, 367000 09/13/00, 25.0000, 25.1250, 24.6875, 24.7500, 352400 09/14/00, 24.8125, 24.8750, 24.0625, 24.2500, 226800 09/15/00, 24.2500, 25.3125, 23.8750, 23.8750, 639100 09/18/00, 22.8750, 23.6875, 22.6250, 23.1875, 487200 09/19/00, 22.2500, 23.3750, 22.2500, 23.1875, 542800 09/20/00, 22.9375, 22.9375, 21.2500, 21.6250, 646300 09/21/00, 21.8750, 22.8750, 21.1250, 21.3750, 568600 09/22/00, 21.3750, 21.8125, 21.1875, 21.4375, 356300 09/25/00, 21.4375, 21.9375, 21.0625, 21.3750, 302600 09/26/00, 21.1250, 21.5625, 21.0000, 21.1250, 263500 09/27/00, 21.0625, 21.1875, 20.6875, 20.6875, 307900 09/28/00, 20.8750, 21.7500, 20.6250, 21.5000, 740400 09/29/00, 21.8125, 23.4375, 21.5000, 21.5000, 649900 10/02/00, 21.6875, 22.1875, 21.5000, 21.5625, 249700 10/03/00, 21.6250, 22.1250, 21.3125, 21.3750, 328200 10/04/00, 21.3750, 24.0000, 21.3750, 22.4375, 595400 10/05/00, 22.6250, 22.8750, 22.0625, 22.0625, 314200 10/06/00, 22.1250, 22.4375, 21.5000, 21.5000, 448800 10/09/00, 21.6250, 22.6875, 21.6250, 22.5625, 223000 10/10/00, 22.5625, 22.5625, 21.5625, 21.5625, 283200 10/11/00, 21.8125, 22.3750, 21.1250, 21.1875, 308800 10/12/00, 21.0625, 21.2500, 20.5000, 20.6875, 350700 10/13/00, 20.6875, 21.1875, 20.5000, 20.6250, 480300 10/16/00, 20.8750, 21.9375, 20.8750, 21.4375, 328800 10/17/00, 21.1250, 21.3125, 20.3750, 20.5000, 355900 10/18/00, 20.3750, 20.5000, 19.9375, 20.1875, 362200 10/19/00, 20.0000, 20.6875, 19.8125, 20.1875, 640000 10/20/00, 20.1875, 20.5000, 19.3125, 20.1875, 651900 10/23/00, 20.0625, 20.5625, 19.8750, 20.3125, 371800 10/24/00, 20.1875, 20.7500, 20.1875, 20.5625, 399100 10/25/00, 20.1250, 20.8750, 20.0000, 20.5000, 246500 10/26/00, 19.7500, 20.8125, 19.7500, 20.3750, 412500 10/27/00, 19.7500, 20.3750, 19.6875, 20.3125, 423200 10/30/00, 20.3125, 22.3750, 20.3125, 21.9375, 653400 10/31/00, 21.9375, 22.5000, 21.8125, 22.1875, 483800 11/01/00, 22.0000, 22.4375, 21.8125, 22.3750, 369800 11/02/00, 22.0000, 22.3750, 21.9375, 22.0625, 311100 11/03/00, 21.8750, 22.1875, 21.2500, 21.5625, 345400 11/06/00, 21.5000, 22.0000, 21.2500, 21.7500, 259800 11/07/00, 21.7500, 22.1875, 21.2500, 21.2500, 268100 11/08/00, 21.3125, 22.1250, 21.0625, 21.3750, 242700 11/09/00, 21.5000, 21.5000, 21.0625, 21.3750, 343600 11/10/00, 21.1250, 21.1250, 20.2500, 20.2500, 280600 11/13/00, 20.2500, 20.8750, 20.0625, 20.5000, 332900 11/14/00, 20.5000, 20.5000, 20.0625, 20.3125, 417500 11/15/00, 20.4375, 20.5000, 19.8750, 20.2500, 741600 11/16/00, 20.2500, 20.2500, 19.5625, 19.7500, 485900 11/17/00, 19.6250, 19.8750, 18.8125, 18.8750, 993300 11/20/00, 18.8125, 18.8750, 17.7500, 18.0625, 1166600 11/21/00, 18.0625, 18.3125, 17.5000, 17.6875, 1214700 11/22/00, 17.1250, 17.8750, 17.1250, 17.6250, 752800 11/24/00, 17.7500, 18.1250, 17.6875, 17.9375, 249800 11/27/00, 17.8750, 18.4375, 17.8125, 18.3125, 520300 11/28/00, 18.3125, 18.5625, 17.6875, 17.8125, 554800 11/29/00, 17.6875, 17.8125, 17.4375, 17.5625, 443800 11/30/00, 17.5625, 17.5625, 16.7500, 16.7500, 644000 12/01/00, 16.8125, 17.5625, 16.8125, 17.2500, 541600 12/04/00, 17.0625, 17.8750, 17.0000, 17.5000, 508300 12/05/00, 17.6875, 19.0000, 17.1875, 17.2500, 1256400 12/06/00, 17.1250, 17.1875, 16.4375, 16.5000, 1376500 12/07/00, 16.3125, 16.3750, 15.7500, 15.8750, 1110500 12/08/00, 15.8125, 15.8750, 15.3125, 15.3750, 1331400 12/11/00, 15.3750, 15.4375, 15.0625, 15.0625, 1730200 12/12/00, 15.0625, 15.1250, 14.7500, 14.7500, 2195100 12/13/00, 14.7500, 14.9375, 14.6250, 14.6875, 1405500 12/14/00, 14.6875, 14.6875, 14.2500, 14.2500, 1814200 12/15/00, 14.2500, 14.2500, 13.3125, 13.3750, 2952000 12/18/00, 13.4375, 13.5000, 13.3750, 13.4375, 1322100 12/19/00, 13.4375, 13.8125, 13.3125, 13.5000, 2923900 12/20/00, 13.3750, 13.4375, 12.8750, 13.1875, 1387700 12/21/00, 13.1875, 13.2500, 12.8125, 13.0000, 1421100 12/22/00, 13.2500, 13.9375, 13.1875, 13.8750, 1270300 12/26/00, 13.8750, 14.2500, 13.7500, 13.9375, 1182000 12/27/00, 14.0000, 15.0625, 13.9375, 14.9375, 2130500 12/28/00, 14.7500, 15.1250, 14.5000, 15.0000, 1233100 12/29/00, 14.8750, 15.7500, 14.7500, 15.3125, 1530500 01/02/01, 15.7500, 16.2500, 15.6250, 15.8125, 1125000 01/03/01, 16.1875, 17.1250, 16.0625, 17.0625, 1666500 01/04/01, 17.3125, 18.3125, 17.2500, 17.8125, 2038700 01/05/01, 18.0625, 18.1250, 17.5000, 17.6250, 826500 01/08/01, 17.5000, 17.5625, 16.6875, 17.0000, 1318700 01/09/01, 17.0000, 18.0000, 16.1875, 17.6875, 813000 01/10/01, 17.6875, 17.7500, 16.5625, 16.8125, 1085200 01/11/01, 16.8750, 18.0000, 16.2500, 17.6875, 1256900 01/12/01, 17.5625, 17.5625, 16.8125, 17.3750, 641300 01/16/01, 17.2500, 18.1250, 17.1250, 18.0000, 728900 01/17/01, 18.0625, 18.5000, 17.9375, 18.3750, 919700 01/18/01, 18.6250, 19.0000, 18.3125, 18.7500, 1034100 01/19/01, 18.7500, 18.7500, 18.0000, 18.2500, 589600 01/22/01, 18.5000, 18.8750, 18.2500, 18.5625, 457100 01/23/01, 18.5625, 19.0625, 18.3125, 18.7500, 955500 01/24/01, 18.5000, 18.5000, 17.7500, 18.0625, 883600 01/25/01, 18.0625, 18.6250, 17.6250, 18.2500, 1088100 01/26/01, 18.2500, 18.4375, 17.3750, 17.9375, 712400 01/29/01, 17.9375, 18.3125, 17.8750, 18.3125, 584600 01/30/01, 17.5000, 18.0000, 16.5625, 17.7500, 2335300 01/31/01, 17.7500, 19.3750, 17.6250, 18.6875, 1067400 02/01/01, 18.8125, 18.8125, 17.8125, 18.1250, 951800 02/02/01, 18.6250, 18.6875, 18.0000, 18.1250, 903400 02/05/01, 18.0625, 18.1875, 17.8750, 17.9375, 639400 02/06/01, 18.1250, 18.1250, 17.8750, 17.9375, 610300 02/07/01, 17.9375, 18.0625, 17.3125, 17.6250, 779200 02/08/01, 17.6875, 17.6875, 17.2500, 17.3125, 890100 02/09/01, 17.5625, 17.5625, 17.0000, 17.0625, 1121600 02/12/01, 17.0625, 17.0625, 16.6250, 17.0000, 1084500 02/13/01, 17.0000, 17.9375, 17.0000, 17.7500, 1135300 02/14/01, 18.0000, 18.3125, 17.2500, 17.3125, 595900 02/15/01, 17.5000, 18.1250, 17.4375, 17.9375, 603800 02/16/01, 17.5625, 18.0625, 17.3750, 17.4375, 554300 02/20/01, 17.5000, 17.9375, 17.3750, 17.4375, 660400 02/21/01, 17.4375, 17.4375, 17.0625, 17.1250, 390400 02/22/01, 17.0000, 17.0625, 16.6250, 16.8750, 572000 02/23/01, 16.8750, 17.3125, 16.6250, 17.2500, 586200 02/26/01, 17.4375, 18.3125, 17.2500, 18.1250, 785000 02/27/01, 17.6250, 17.9375, 17.3750, 17.4375, 751400 02/28/01, 17.4375, 17.5000, 16.8125, 16.9375, 735200 03/01/01, 16.8750, 17.2500, 16.8125, 17.2500, 772700 03/02/01, 17.4375, 17.8750, 17.1875, 17.8125, 649500 03/05/01, 17.6875, 18.1875, 17.5625, 18.1875, 583200 03/06/01, 19.0000, 19.0000, 18.5625, 18.6250, 879500 03/07/01, 18.5625, 19.8750, 18.5625, 19.6875, 1447000 03/08/01, 19.6875, 20.1250, 19.5000, 19.9375, 1127300 03/09/01, 20.3750, 20.3750, 20.0625, 20.1250, 1159700 03/12/01, 20.0625, 20.0625, 19.2500, 19.3125, 446700 03/13/01, 19.6250, 19.7500, 18.6875, 19.2500, 936700 03/14/01, 19.3750, 19.3750, 18.3750, 18.6875, 615200 03/15/01, 18.8125, 18.8750, 18.5625, 18.7500, 483600 03/16/01, 18.4375, 18.8750, 18.2500, 18.3125, 633900 03/19/01, 18.3125, 19.0000, 18.3125, 18.8750, 925100 03/20/01, 18.9375, 19.0000, 18.3750, 18.3750, 1034700 03/21/01, 18.0000, 18.1250, 17.5625, 17.5625, 985500 03/22/01, 17.8125, 18.0000, 16.8750, 17.3125, 1138200 03/23/01, 17.5000, 17.8125, 17.1250, 17.6875, 550300 03/26/01, 17.8125, 18.1875, 17.6250, 17.9375, 356300 03/27/01, 17.7500, 18.0000, 17.2500, 17.8750, 695300 03/28/01, 17.8750, 17.8750, 17.0000, 17.3750, 836800 03/29/01, 17.2500, 17.3125, 16.8125, 17.1250, 1063700 03/30/01, 17.1250, 17.3750, 16.8125, 17.1875, 766300 04/02/01, 17.1875, 17.6250, 17.1250, 17.2500, 541600 04/03/01, 17.0625, 17.0625, 16.2500, 16.5625, 849800 04/04/01, 16.7500, 17.1250, 16.5625, 16.7500, 913000 04/05/01, 17.0625, 17.2500, 16.8750, 17.1875, 471800 04/06/01, 17.2500, 17.2500, 16.5000, 16.8750, 512100 04/09/01, 16.8750, 17.4375, 16.8125, 17.0000, 695700 04/10/01, 17.0000, 18.1250, 16.8750, 17.8750, 749700 04/11/01, 17.8125, 17.8125, 17.0000, 17.0000, 502500 04/12/01, 17.1250, 17.5625, 16.8125, 17.5000, 458900 04/16/01, 17.6250, 17.8750, 17.3750, 17.7500, 420500 04/17/01, 17.5625, 17.8125, 17.5000, 17.8125, 745600 04/18/01, 18.4063, 20.9063, 18.0938, 20.6563, 1865800 04/19/01, 20.8438, 20.9531, 19.4844, 19.7969, 1185100 04/20/01, 20.0469, 20.2031, 19.3750, 19.7188, 1149800 04/23/01, 19.5938, 19.5938, 19.0469, 19.1250, 405100 04/24/01, 19.2031, 19.7031, 19.1094, 19.4531, 491500 04/25/01, 19.2031, 19.3750, 18.8906, 19.0156, 701100 04/30/01, 20.2500, 20.4063, 19.4063, 19.6250, 618000 05/01/01, 19.6250, 19.8281, 19.4219, 19.7969, 393400 05/02/01, 20.1563, 20.5000, 19.9688, 20.3438, 798100 05/03/01, 20.2969, 20.4531, 20.0469, 20.3750, 564800 05/04/01, 20.2031, 20.5000, 19.8594, 20.4844, 586700 05/07/01, 20.5938, 20.9063, 20.4531, 20.6719, 522700 05/08/01, 20.2031, 20.4063, 19.9063, 20.3281, 674700 05/09/01, 20.3125, 20.3750, 20.0469, 20.1563, 565800 05/10/01, 20.1406, 20.3906, 20.0938, 20.3281, 402700 05/11/01, 20.4531, 20.4531, 19.9531, 20.0469, 423200 05/14/01, 20.0469, 20.1563, 19.9063, 20.0469, 282600 05/15/01, 20.0938, 20.6875, 20.0313, 20.4844, 475700 05/16/01, 20.4844, 21.5781, 20.3906, 21.5313, 563600 05/17/01, 21.7969, 22.1250, 21.6719, 21.9531, 835000 05/18/01, 22.2500, 22.2969, 21.5469, 22.1563, 600200 05/21/01, 22.1563, 22.2969, 21.8594, 22.2969, 501100 05/22/01, 22.2031, 22.2500, 21.9375, 22.0156, 472900 05/23/01, 21.9063, 21.9063, 21.3125, 21.4531, 652500 05/24/01, 21.4844, 21.7500, 21.1094, 21.7031, 650900 05/25/01, 22.0469, 22.4531, 21.8906, 22.1250, 615000 05/29/01, 22.2031, 22.4375, 22.0000, 22.0469, 439800 05/30/01, 21.7344, 21.9531, 21.2031, 21.2031, 404000 05/31/01, 20.5000, 21.5156, 20.4531, 21.5156, 838700 06/01/01, 21.5000, 21.7969, 21.0313, 21.7969, 636700 06/04/01, 21.7031, 21.8750, 21.1563, 21.4063, 480100 06/05/01, 21.5469, 21.8750, 21.2969, 21.7813, 367500 06/06/01, 21.7031, 21.8750, 21.5000, 21.5938, 476600 06/07/01, 21.5938, 21.7969, 21.4219, 21.7656, 283600 06/08/01, 21.5938, 22.0625, 21.4063, 21.9063, 546400 06/11/01, 22.0156, 22.0938, 21.9375, 21.9375, 991800 06/12/01, 22.0000, 22.0000, 21.5938, 21.7500, 615100 06/13/01, 22.0000, 22.0156, 21.7500, 21.7656, 530900 06/14/01, 21.5938, 21.6094, 21.2500, 21.5625, 449200 06/15/01, 21.0000, 21.7031, 21.0000, 21.4844, 725300 06/18/01, 21.7031, 22.2656, 21.5781, 22.0156, 698500 06/19/01, 21.9531, 22.2500, 21.6875, 21.7344, 409700 06/20/01, 21.4063, 21.8125, 21.2969, 21.6406, 708000 06/21/01, 21.5000, 22.4375, 21.5000, 22.4219, 530500 06/22/01, 22.5469, 22.5469, 21.6563, 21.7969, 533800 06/25/01, 21.6563, 22.0000, 21.5469, 21.7344, 369200 06/26/01, 21.6563, 22.1875, 21.3281, 22.0938, 817100 06/27/01, 22.3438, 22.8750, 22.3438, 22.6250, 979300 06/28/01, 22.8438, 23.1563, 22.7969, 23.0000, 515600 06/29/01, 23.5000, 23.5000, 23.0156, 23.3438, 562800 07/02/01, 23.9531, 24.4688, 23.5625, 23.9531, 827500 07/03/01, 24.0000, 24.0625, 23.5938, 24.0000, 371700 07/05/01, 23.9375, 23.9375, 23.4844, 23.4844, 579800 07/06/01, 23.4844, 23.7031, 22.7500, 22.7500, 459200 07/09/01, 22.7500, 23.4063, 22.7031, 23.1875, 577500 07/10/01, 23.2969, 23.5000, 22.9531, 22.9531, 662600 07/11/01, 23.0938, 23.8438, 23.0938, 23.8125, 466500 07/12/01, 23.8750, 24.8594, 23.8125, 24.6406, 667000 07/13/01, 24.6406, 24.9844, 24.4063, 24.8438, 723300 07/16/01, 25.0000, 25.2031, 24.9063, 25.2031, 835700 07/17/01, 25.0938, 26.9063, 24.9375, 26.5625, 1766700 07/18/01, 25.9688, 26.5469, 25.5469, 26.1875, 1884100 07/19/01, 26.0938, 26.8125, 25.7969, 26.0469, 1219400 07/20/01, 26.0000, 26.2031, 25.5000, 25.8281, 1098400 07/23/01, 25.9531, 26.2031, 25.2031, 25.2500, 839300 07/24/01, 25.2500, 25.2969, 24.5156, 24.7500, 817300 07/25/01, 24.5938, 25.4375, 24.5000, 25.4375, 478800 07/26/01, 25.4219, 25.9531, 25.0625, 25.8125, 584700 07/27/01, 25.7031, 25.7031, 25.2656, 25.5156, 494400 07/30/01, 25.5156, 25.7969, 25.4531, 25.5938, 275300 07/31/01, 25.5938, 25.9844, 25.2656, 25.7500, 334000 08/01/01, 26.0000, 26.0000, 25.7031, 25.8594, 587300 08/02/01, 25.8594, 25.8594, 25.2031, 25.5781, 422000 08/03/01, 25.6563, 25.6563, 25.2500, 25.5156, 498200 08/06/01, 25.7031, 25.7500, 25.0938, 25.2344, 352300 08/07/01, 25.2500, 25.4531, 24.7813, 25.0000, 614100 08/08/01, 25.0469, 25.2031, 24.3750, 24.4531, 745300 08/09/01, 24.4063, 24.5000, 23.9531, 24.2031, 917800 08/10/01, 24.2031, 24.5938, 23.9844, 24.5938, 673200 08/13/01, 24.4531, 24.4531, 23.8125, 23.8750, 1351200 08/14/01, 23.8906, 23.9844, 23.4531, 23.5469, 932600 08/15/01, 23.6563, 24.0313, 23.5000, 23.5156, 606800 08/16/01, 23.5156, 23.5156, 22.9063, 23.3750, 618500 08/17/01, 22.7969, 22.7969, 21.5000, 21.7031, 1462800 08/20/01, 21.7031, 21.7500, 20.8438, 21.1250, 1279800 08/21/01, 21.0000, 21.1563, 20.0938, 20.0938, 733400 08/22/01, 20.4531, 21.6563, 20.4063, 21.4531, 983900 08/23/01, 21.2969, 21.4375, 20.8750, 20.8750, 608900 08/24/01, 20.7031, 21.2500, 20.6719, 20.9531, 583600 08/27/01, 20.9688, 21.0000, 20.7031, 20.7188, 412200 08/28/01, 20.7031, 20.7031, 20.2188, 20.3750, 405800 08/29/01, 20.2500, 20.3125, 20.0000, 20.1250, 670500 08/30/01, 20.1406, 20.1406, 19.1563, 19.2500, 653000 08/31/01, 19.2500, 19.7031, 19.1563, 19.5938, 566700 09/04/01, 19.8438, 21.0000, 19.7969, 20.3750, 874100 09/05/01, 20.2500, 20.3750, 19.9688, 20.1250, 522200 09/06/01, 19.9531, 20.1875, 19.6563, 19.7969, 506700 09/07/01, 19.9063, 19.9063, 18.4531, 18.9531, 925400 09/10/01, 18.9375, 18.9375, 18.0938, 18.2344, 747700 09/17/01, 15.9844, 15.9844, 14.7031, 15.3906, 1554000 09/18/01, 15.6406, 16.2031, 15.2500, 15.3750, 1016400 09/19/01, 15.5000, 15.6406, 14.2969, 14.3438, 1197500 09/20/01, 13.9531, 14.2500, 13.7031, 13.7500, 1414600 09/21/01, 13.0938, 14.1094, 13.0625, 13.5469, 1086200 09/24/01, 13.9844, 15.3125, 13.9844, 15.2344, 858200 09/25/01, 16.0000, 16.0000, 15.0625, 15.5000, 1594900 09/26/01, 15.5000, 15.8750, 14.5938, 14.6563, 1313300 09/27/01, 14.9063, 15.0781, 14.0000, 15.0625, 724400 09/28/01, 15.0938, 15.7969, 15.0000, 15.5938, 645300 10/01/01, 15.2500, 15.4063, 14.7031, 15.2656, 764800 10/02/01, 15.4063, 15.7344, 15.2031, 15.7031, 639100 10/03/01, 15.6875, 15.6875, 14.4063, 14.6250, 1845200 10/04/01, 14.6250, 14.8438, 14.1563, 14.4063, 1669300 10/05/01, 14.4063, 14.5625, 13.4063, 13.4688, 2192000 10/08/01, 13.4063, 13.4063, 12.9531, 13.0781, 1958600 10/09/01, 12.9531, 13.2031, 12.9063, 13.0156, 1429000 10/10/01, 13.1563, 14.5938, 13.1250, 14.4063, 2293000 10/11/01, 14.7969, 15.7031, 14.7969, 15.4063, 1544500 10/12/01, 15.6563, 15.6563, 14.8750, 15.2344, 1792000 10/15/01, 15.4063, 15.4063, 14.7031, 14.9063, 962500 10/16/01, 14.9063, 15.2031, 14.4063, 14.5625, 1315300 10/17/01, 14.0000, 14.0156, 10.7656, 11.2969, 6476700 10/18/01, 11.2031, 12.0000, 11.1875, 11.7656, 4106200 10/19/01, 11.7031, 11.7813, 11.4375, 11.5469, 1696900 10/22/01, 11.5000, 11.6094, 11.2969, 11.4531, 1402800 10/23/01, 11.5000, 11.7500, 11.3438, 11.6719, 2379200 10/24/01, 11.7031, 11.7344, 11.3281, 11.4219, 1506700 10/25/01, 11.2969, 11.5000, 10.8438, 11.4531, 1485200 10/26/01, 11.4063, 11.5000, 11.0938, 11.3906, 618900 10/29/01, 11.2500, 11.2813, 11.0625, 11.1250, 606300 10/30/01, 11.0156, 11.0938, 10.7656, 10.8750, 449200 10/31/01, 10.8750, 11.0938, 10.6406, 10.7500, 917600 11/01/01, 10.2500, 10.7969, 10.2500, 10.5469, 1327300 11/02/01, 10.6563, 11.0000, 10.5938, 10.9688, 934700 11/05/01, 10.9063, 11.1406, 10.7969, 11.1094, 1210400 11/06/01, 11.0469, 11.2031, 10.7969, 11.1406, 900700 11/07/01, 11.0938, 11.2031, 10.9063, 10.9844, 1109200 11/08/01, 11.0469, 11.0469, 10.7500, 10.9844, 1189400 11/09/01, 10.9531, 10.9844, 10.6563, 10.9063, 541200 11/12/01, 10.7031, 10.9063, 10.5156, 10.7969, 632600 11/13/01, 10.6875, 11.1563, 10.6875, 11.1250, 1058900 11/14/01, 11.2500, 11.5938, 11.0000, 11.5313, 958900 11/15/01, 11.7969, 13.1875, 11.5938, 13.0938, 2918700 11/16/01, 13.0469, 13.1875, 12.7344, 13.0938, 1125500 11/19/01, 13.2969, 13.7500, 13.1563, 13.2031, 756000 11/20/01, 13.2969, 13.5000, 13.0156, 13.0469, 923800 11/21/01, 13.1250, 13.1719, 12.8125, 12.8438, 512900 11/23/01, 12.9375, 13.4844, 12.9375, 13.3281, 264200 11/26/01, 13.3438, 13.5938, 13.3438, 13.3438, 443900 11/27/01, 13.5000, 13.5000, 13.1563, 13.2969, 756700 11/28/01, 13.4063, 13.7500, 13.1563, 13.2656, 631600 11/29/01, 13.4063, 13.4219, 12.9844, 13.2656, 636200 11/30/01, 13.4531, 13.8281, 13.2656, 13.7031, 523000 12/03/01, 13.5938, 13.8438, 13.0938, 13.5313, 725100 12/04/01, 13.5938, 13.7813, 13.4531, 13.7500, 398900 12/05/01, 13.7031, 14.2969, 13.5000, 14.1875, 831400 12/06/01, 14.7031, 15.6094, 14.4219, 15.2969, 2163000 12/07/01, 15.0938, 15.4531, 14.4063, 14.4219, 1669100 12/10/01, 14.5000, 14.5000, 13.9531, 14.0469, 686700 12/11/01, 14.0000, 14.1563, 13.7344, 13.7344, 734200 12/12/01, 13.9063, 14.0625, 13.6563, 13.7656, 342900 12/13/01, 13.6563, 13.9531, 13.4375, 13.5156, 513800 12/14/01, 13.4063, 13.7813, 13.2969, 13.5469, 438400 12/17/01, 13.5469, 13.8281, 13.2031, 13.6563, 579500 12/18/01, 13.6563, 13.8906, 13.4531, 13.6563, 1096400 12/19/01, 13.7031, 14.0938, 13.4688, 14.0938, 1031400 12/20/01, 14.0000, 14.2031, 14.0000, 14.0938, 1086700 12/21/01, 13.9531, 14.0938, 13.7813, 14.0469, 761300 12/24/01, 14.2656, 14.4844, 14.2031, 14.3125, 237500 12/26/01, 14.2188, 14.4844, 14.0625, 14.0625, 357700 12/27/01, 14.1563, 14.6094, 14.0469, 14.4063, 605800 12/28/01, 14.5000, 14.7031, 14.2813, 14.4375, 648100 12/31/01, 14.2500, 14.3750, 13.8750, 13.8750, 832000 01/02/02, 14.0938, 14.1406, 13.9063, 14.0625, 695000 01/03/02, 14.1563, 14.5938, 14.0469, 14.5156, 571000 01/04/02, 14.5156, 14.7031, 14.2500, 14.5469, 925000 01/07/02, 14.6406, 14.9063, 14.3750, 14.5781, 686900 01/08/02, 14.4844, 14.5938, 14.0938, 14.4063, 455300 01/09/02, 14.3438, 14.5938, 13.7656, 13.7969, 876500 01/10/02, 14.0938, 14.0938, 13.3594, 13.7813, 900900 01/11/02, 13.7031, 13.8125, 13.4063, 13.7031, 809400 01/14/02, 13.6563, 13.7813, 13.5938, 13.7031, 547200 01/15/02, 13.7969, 13.9844, 13.5313, 13.6719, 442800 01/16/02, 13.6563, 13.9063, 13.2969, 13.3750, 837300 01/17/02, 13.3750, 13.4688, 13.0938, 13.4375, 635400 01/18/02, 13.4375, 13.4375, 13.0469, 13.2656, 701700 01/22/02, 13.2500, 13.4844, 13.0938, 13.3438, 818800 01/23/02, 13.2969, 13.6875, 13.0781, 13.5625, 664100 01/24/02, 13.5625, 13.6875, 13.3438, 13.5625, 457500 01/25/02, 13.4531, 14.3125, 13.4063, 13.9375, 814100 01/28/02, 14.1719, 14.5000, 14.1250, 14.4375, 606900 01/29/02, 14.5938, 14.6250, 14.0000, 14.4063, 680400 01/30/02, 14.4063, 14.5469, 13.9688, 14.4844, 480400 01/31/02, 14.5938, 14.7188, 14.4531, 14.6094, 376300 02/01/02, 14.6563, 14.9063, 14.6094, 14.6563, 426800 02/04/02, 14.7031, 14.8125, 14.2031, 14.4688, 436200 02/05/02, 14.4688, 14.7969, 14.2969, 14.7969, 722700 02/06/02, 14.7969, 14.8125, 14.0938, 14.2344, 694500 02/07/02, 14.2344, 14.2813, 13.9375, 14.0156, 641500 02/08/02, 14.0156, 14.6875, 14.0156, 14.6875, 949000 02/11/02, 14.6875, 15.3281, 14.6875, 15.2500, 746400 02/12/02, 15.7969, 16.4531, 15.7813, 16.0938, 3033900 02/13/02, 15.9063, 16.7031, 15.5938, 16.1563, 2429800 02/14/02, 16.2500, 16.5938, 15.9063, 16.4219, 1785500 02/15/02, 16.5000, 16.7813, 16.4063, 16.5000, 1510400 02/19/02, 17.0000, 17.0000, 16.2031, 16.3750, 1462800 02/20/02, 16.3750, 17.0469, 16.3594, 16.8125, 920800 02/21/02, 16.7031, 17.5000, 16.6719, 17.0000, 1939600 02/22/02, 17.1250, 17.6406, 16.7656, 16.9531, 1829900 02/25/02, 17.0000, 17.7031, 17.0000, 17.6563, 2162200 02/26/02, 17.9531, 18.4375, 17.9063, 18.2500, 1659900 02/27/02, 18.2500, 18.8438, 18.2031, 18.5156, 1782900 02/28/02, 18.5625, 19.0000, 18.5156, 18.5938, 1397000 03/01/02, 18.5469, 19.1563, 18.5469, 19.0938, 2050800 03/04/02, 19.7500, 20.2031, 19.5781, 20.1875, 1898100 03/05/02, 20.1094, 20.1250, 19.7969, 19.8438, 1478800 03/06/02, 19.8438, 20.1719, 19.7969, 20.0156, 1590400 03/07/02, 20.5000, 20.7344, 20.2031, 20.6719, 1498200 03/08/02, 20.7500, 21.0469, 20.6250, 20.7969, 1399200 03/11/02, 20.8438, 21.5000, 20.8281, 21.2969, 1288400 03/12/02, 20.5000, 22.0938, 20.5000, 21.7656, 2143600 03/13/02, 21.4063, 21.4844, 20.5938, 20.7031, 1634700 03/14/02, 21.7500, 21.8438, 21.3906, 21.7500, 2140600 03/15/02, 22.2500, 22.2969, 21.6875, 21.9063, 1748300 03/18/02, 21.7031, 21.9844, 21.0625, 21.4531, 1691900 03/19/02, 21.3438, 21.6875, 21.3438, 21.6094, 770800 03/20/02, 21.5938, 21.5938, 20.2813, 20.3594, 2182200 03/21/02, 20.2969, 20.2969, 19.2344, 19.7188, 1604000 03/22/02, 19.5469, 19.8281, 19.3438, 19.3750, 925200 03/25/02, 19.4531, 19.4531, 18.5625, 18.5938, 737000 03/26/02, 18.7031, 20.2500, 18.7031, 19.3281, 1476000 03/27/02, 19.4063, 20.6563, 19.4063, 20.5000, 1855400 03/28/02, 21.3438, 21.7344, 21.0000, 21.4688, 2113300 04/01/02, 21.3438, 21.3906, 20.9063, 21.2656, 1169700 04/02/02, 21.0469, 21.2031, 20.5469, 21.0000, 731500 04/03/02, 20.8750, 21.0000, 19.9531, 20.3125, 1122100 04/04/02, 20.2969, 20.4688, 19.7500, 20.0938, 983600 04/05/02, 20.2500, 20.7500, 20.2500, 20.4531, 773300 04/08/02, 20.3438, 20.4688, 20.2031, 20.4375, 765300 04/09/02, 20.5469, 20.8438, 20.3594, 20.5469, 722800 04/10/02, 20.6563, 21.2969, 20.6250, 21.0938, 761800 04/11/02, 21.1563, 21.7500, 21.1250, 21.4531, 1881800 04/12/02, 21.5938, 21.7500, 21.5156, 21.6406, 718100 04/15/02, 21.6406, 21.6406, 21.0625, 21.2031, 713900 04/16/02, 21.4063, 21.6875, 21.3750, 21.6563, 1363200 04/17/02, 21.5469, 21.5469, 20.4219, 20.9063, 1368900 04/18/02, 20.7969, 20.9063, 20.0469, 20.3750, 624500 04/19/02, 20.7031, 20.9844, 20.6250, 20.7344, 670700 04/22/02, 20.5938, 21.0000, 20.2500, 20.9531, 872200 04/23/02, 20.9531, 20.9531, 20.5625, 20.7031, 571600 04/24/02, 20.7031, 20.8906, 20.4531, 20.5313, 516400 04/25/02, 20.4063, 20.4375, 20.0156, 20.3750, 1055600 04/26/02, 20.5000, 20.6563, 20.3125, 20.6094, 802000 04/29/02, 20.6563, 20.6875, 20.1406, 20.2500, 972800 04/30/02, 20.4531, 20.6563, 20.1719, 20.2656, 1646000 05/01/02, 20.3438, 20.5938, 19.2500, 20.4375, 1060600 05/02/02, 20.5000, 21.0000, 20.4063, 20.5938, 1101600 05/03/02, 20.6563, 20.6563, 20.0625, 20.2813, 636300 05/06/02, 20.2969, 20.2969, 19.5938, 19.6563, 618600 05/07/02, 19.6875, 20.0000, 19.5938, 19.7031, 548800 05/08/02, 19.7969, 20.2031, 19.7500, 20.1875, 778800 05/09/02, 20.1563, 20.2344, 19.7344, 20.0625, 1189600 05/10/02, 20.0000, 20.0000, 19.4531, 19.5938, 910200 05/13/02, 19.5938, 19.9219, 19.5000, 19.7969, 819700 05/14/02, 19.8594, 20.7969, 19.8594, 20.5000, 1282300 05/15/02, 20.5000, 20.8438, 20.2969, 20.7969, 1124400 05/16/02, 21.0938, 21.8438, 20.9844, 21.7188, 3530500 05/17/02, 21.7344, 23.2188, 21.7188, 22.6719, 2992100 05/20/02, 22.5938, 22.7500, 22.1563, 22.2969, 1144000 05/21/02, 22.5000, 22.8438, 21.8438, 21.9531, 852300 05/22/02, 21.8594, 22.4688, 21.7969, 22.3125, 881100 05/23/02, 22.3125, 22.5469, 21.8281, 22.2656, 786100 05/24/02, 22.2656, 22.5156, 22.2656, 22.2969, 486800 05/28/02, 22.2031, 22.4063, 21.9531, 22.0313, 468800 05/29/02, 21.9219, 21.9844, 21.6563, 21.7031, 702900 05/30/02, 21.2031, 21.3906, 20.4844, 20.8438, 1185000 05/31/02, 20.8438, 21.5313, 20.8438, 21.3125, 1167800 06/03/02, 21.1563, 21.3438, 20.5625, 20.5625, 676100 06/04/02, 20.4531, 20.4688, 18.7031, 18.9531, 1973200 06/05/02, 18.9531, 19.1094, 18.6406, 18.9531, 1582400 06/06/02, 19.0000, 19.0000, 18.2656, 18.5000, 1135500 06/07/02, 18.0000, 18.4375, 18.0000, 18.1563, 2138600 06/10/02, 18.2344, 18.4844, 18.0313, 18.3125, 1004700 06/11/02, 18.4531, 18.5938, 17.7656, 17.8594, 679600 06/12/02, 17.9063, 17.9063, 17.0938, 17.7969, 1411800 06/13/02, 18.5938, 18.7031, 17.8594, 17.9375, 1663400 06/14/02, 17.7969, 17.7969, 17.4219, 17.5625, 1699100 06/17/02, 17.9063, 18.8906, 17.6250, 18.8906, 1331700 06/18/02, 18.9063, 19.4063, 18.9063, 19.2656, 886600 06/19/02, 19.2656, 19.5000, 18.7656, 18.7969, 745900 06/20/02, 18.4531, 18.6563, 17.8125, 17.9375, 733200 06/21/02, 16.9063, 17.7031, 16.9063, 17.3438, 1654200 06/24/02, 17.3594, 17.7344, 17.0938, 17.4531, 638900 06/25/02, 17.8750, 17.9844, 17.5156, 17.7344, 904000 06/26/02, 17.6563, 17.7500, 17.1875, 17.7031, 1043900 06/27/02, 17.8438, 18.0938, 17.4063, 17.9375, 781300 06/28/02, 18.2031, 18.5625, 18.0938, 18.5313, 801300 07/01/02, 18.5938, 18.7656, 18.3750, 18.4375, 1982400 07/02/02, 18.3438, 18.3438, 17.7656, 18.1250, 1073700 07/03/02, 18.0938, 18.1094, 17.2500, 17.7031, 887100 07/05/02, 18.1563, 18.6563, 18.0938, 18.5000, 473400 07/08/02, 18.7031, 18.7031, 17.7656, 17.7656, 836100 07/09/02, 17.7344, 18.1250, 17.3281, 17.3281, 730400 07/10/02, 17.5938, 17.5938, 16.9063, 17.0313, 782900 07/11/02, 16.9844, 16.9844, 16.0156, 16.7031, 894600 07/12/02, 16.5938, 16.9531, 16.2500, 16.3906, 759500 07/15/02, 16.3906, 16.3906, 15.2656, 16.2031, 1181000 07/16/02, 15.7500, 15.7969, 14.8438, 15.1406, 1540100 07/17/02, 15.7500, 15.9531, 14.5469, 14.7344, 1851400 07/18/02, 14.7969, 15.0625, 14.5625, 14.7031, 834500 07/19/02, 14.7031, 14.8438, 14.2656, 14.4063, 1534800 07/22/02, 14.4063, 14.4688, 13.5781, 13.9375, 1155400 07/23/02, 13.9063, 14.3750, 13.7969, 13.9531, 1377800 07/24/02, 13.9375, 15.1563, 13.2813, 14.7656, 1233500 07/25/02, 14.7969, 15.1563, 13.6563, 14.8438, 1342000 07/26/02, 14.7969, 15.4063, 14.5156, 14.9844, 729000 07/29/02, 15.2344, 16.7031, 15.2344, 16.6563, 1706000 07/30/02, 16.5625, 16.7969, 15.9844, 16.5000, 1000900 07/31/02, 16.3750, 16.5000, 15.7656, 16.0781, 680200 08/01/02, 16.0781, 16.8438, 15.7969, 16.1719, 779800 08/02/02, 16.1719, 16.2656, 14.9063, 15.3594, 740700 08/05/02, 15.3125, 15.3125, 14.2969, 14.4844, 703700 08/06/02, 14.8750, 15.7344, 14.8281, 15.3125, 752600 08/07/02, 15.4063, 15.6094, 14.7031, 15.1406, 1033900 08/08/02, 15.3438, 15.7969, 15.1094, 15.6406, 715300 08/09/02, 15.5469, 15.9844, 15.3750, 15.7969, 339700 08/12/02, 15.7969, 15.8750, 15.5156, 15.6250, 406900 08/13/02, 15.6094, 15.9063, 15.4531, 15.5938, 534400 08/14/02, 15.5938, 15.9531, 15.0156, 15.9531, 745700 08/15/02, 16.2031, 16.8750, 16.0000, 16.6094, 673800 08/16/02, 16.7969, 17.0938, 16.0156, 16.3125, 797100 08/19/02, 16.4844, 16.9844, 16.3125, 16.8594, 484500 08/20/02, 16.8438, 17.1719, 16.7031, 16.8281, 466700 08/21/02, 17.0469, 17.5938, 16.9063, 17.0156, 685700 08/22/02, 17.0000, 17.6563, 16.9063, 17.4375, 973300 08/23/02, 17.4375, 17.4375, 17.0938, 17.1563, 363300 08/26/02, 17.2031, 17.5938, 16.9844, 17.4063, 453900 08/27/02, 17.6406, 17.9844, 17.3594, 17.4219, 385500 08/28/02, 17.4063, 17.5625, 17.0938, 17.1563, 378800 08/29/02, 17.1563, 17.4375, 16.9375, 17.0156, 612400 08/30/02, 16.9844, 17.5938, 16.9375, 16.9375, 381000 09/03/02, 16.5938, 16.5938, 16.0469, 16.1250, 547700 09/04/02, 16.2031, 16.7813, 16.1094, 16.5469, 650700 09/05/02, 16.3906, 16.6094, 15.9063, 16.0625, 875900 09/06/02, 16.1406, 16.6719, 16.0938, 16.4531, 455500 09/09/02, 16.4531, 17.2031, 16.2031, 16.8281, 773300 09/10/02, 16.9844, 16.9844, 16.7500, 16.9375, 665000 09/11/02, 17.0938, 17.0938, 16.7031, 16.8906, 695200 09/12/02, 16.6406, 16.7344, 16.1563, 16.2969, 724000 09/13/02, 16.2188, 16.2188, 15.5938, 16.0938, 552000 09/16/02, 15.9844, 16.1563, 15.5938, 15.6875, 702700 09/17/02, 15.7500, 15.9063, 15.1563, 15.2188, 571400 09/18/02, 14.9063, 15.0938, 14.4063, 14.8750, 738300 09/19/02, 14.5781, 14.8281, 14.2813, 14.3125, 486300 09/20/02, 14.0000, 14.4375, 14.0000, 14.0938, 1224700 09/23/02, 14.0156, 14.0156, 13.3125, 13.5000, 838800 09/24/02, 13.3125, 13.4844, 13.0938, 13.4688, 600700 09/25/02, 13.6250, 13.8125, 13.2031, 13.4375, 820300 09/26/02, 13.6875, 13.9219, 13.4531, 13.7969, 898400 09/27/02, 13.7969, 13.8438, 13.0000, 13.1406, 627300 09/30/02, 13.0469, 13.1563, 12.3750, 13.0781, 1137000 10/01/02, 13.1875, 13.2656, 12.7656, 13.0625, 1477500