"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 20.1875, 20.5000, 19.9375, 20.0000, 437000 01/04/00, 20.0000, 20.4375, 20.0000, 20.1875, 372100 01/05/00, 20.1250, 20.3125, 19.8125, 20.1250, 245200 01/06/00, 20.0625, 20.0625, 19.3750, 19.8750, 323600 01/07/00, 19.7500, 20.2500, 19.5000, 20.1875, 381100 01/10/00, 20.3750, 20.4375, 19.9375, 20.3125, 386300 01/11/00, 20.4375, 20.8125, 20.2500, 20.5000, 365700 01/12/00, 20.6250, 20.6875, 20.0625, 20.0625, 184500 01/13/00, 20.1875, 20.2500, 19.7500, 20.0625, 219400 01/14/00, 20.0625, 20.3125, 19.8125, 20.0625, 503300 01/18/00, 19.6875, 20.1875, 19.5625, 20.0000, 214800 01/19/00, 20.2500, 20.5625, 19.6875, 20.5625, 278300 01/20/00, 20.6250, 20.6250, 20.1250, 20.2500, 507900 01/21/00, 20.6875, 20.6875, 19.5625, 19.8750, 1014900 01/24/00, 20.0000, 20.0000, 19.1250, 19.3125, 278100 01/25/00, 19.5000, 20.1875, 19.1250, 19.8750, 345700 01/26/00, 19.8750, 20.0000, 19.5000, 19.7500, 153100 01/27/00, 20.0000, 20.0000, 18.8125, 19.4375, 357900 01/28/00, 19.5000, 19.8125, 19.1250, 19.2500, 248100 01/31/00, 19.2500, 19.3125, 18.7500, 19.1875, 387500 02/01/00, 19.3125, 19.8125, 19.1250, 19.5625, 355900 02/02/00, 19.7500, 19.9375, 19.2500, 19.3750, 314600 02/03/00, 19.6250, 19.9375, 19.5000, 19.7500, 232100 02/04/00, 19.6875, 19.8750, 19.5000, 19.5625, 383000 02/07/00, 19.5000, 19.6875, 18.9375, 19.2500, 356400 02/08/00, 19.2500, 19.5000, 19.1875, 19.3750, 413700 02/09/00, 19.3750, 19.3750, 18.7500, 18.8750, 211100 02/10/00, 18.8125, 18.8750, 18.5000, 18.7500, 371500 02/11/00, 18.6875, 18.7500, 18.3125, 18.5000, 461300 02/14/00, 18.3750, 19.0000, 18.1875, 18.6250, 340800 02/15/00, 18.8750, 18.8750, 18.0625, 18.0625, 372100 02/16/00, 18.8750, 19.0625, 18.5000, 18.5625, 724500 02/17/00, 18.5625, 18.6875, 17.6875, 17.7500, 484000 02/18/00, 18.2500, 18.5625, 17.6875, 18.2500, 911800 02/22/00, 18.5625, 19.4375, 18.3125, 19.1250, 832400 02/23/00, 18.6250, 18.9375, 18.3750, 18.3750, 314700 02/24/00, 18.3750, 18.3750, 16.9375, 17.3750, 453500 02/25/00, 17.4375, 17.8750, 17.0000, 17.2500, 513900 02/28/00, 17.2500, 17.7500, 17.0000, 17.5625, 1015100 02/29/00, 17.5625, 17.7500, 17.3125, 17.3750, 530600 03/01/00, 17.4375, 17.5625, 17.1875, 17.3750, 348600 03/02/00, 17.1875, 17.4375, 17.1250, 17.3750, 414200 03/03/00, 17.3125, 17.6875, 17.1250, 17.5625, 304800 03/06/00, 17.0000, 17.3125, 16.1875, 16.5625, 557400 03/07/00, 16.1875, 16.3125, 14.8125, 15.3125, 759800 03/08/00, 15.3750, 15.8750, 15.0000, 15.2500, 523100 03/09/00, 15.5000, 16.1250, 15.0625, 15.5625, 470000 03/10/00, 15.0000, 15.2500, 14.1250, 14.5625, 698300 03/13/00, 14.4375, 15.4375, 14.0000, 15.0625, 477800 03/14/00, 14.9375, 15.0625, 14.6875, 15.0000, 401800 03/15/00, 15.0625, 15.0625, 14.7500, 15.0000, 1200800 03/16/00, 15.2500, 16.8750, 15.1875, 16.6875, 812300 03/17/00, 16.6250, 16.6250, 15.8750, 16.1250, 903700 03/20/00, 16.0625, 16.9375, 16.0625, 16.9375, 328700 03/21/00, 16.7500, 17.3125, 16.5625, 16.8125, 574400 03/22/00, 16.8125, 17.1875, 15.4375, 16.1250, 363000 03/23/00, 16.3125, 16.3125, 15.6250, 16.3125, 235700 03/24/00, 16.4375, 16.4375, 15.3750, 15.9375, 378700 03/27/00, 15.9375, 16.3750, 15.5000, 16.0000, 327500 03/28/00, 15.7500, 16.1250, 15.5625, 15.6250, 197800 03/29/00, 15.5000, 16.1875, 15.5000, 15.9375, 251800 03/30/00, 15.8125, 16.5000, 15.8125, 16.1875, 261500 03/31/00, 16.2500, 16.8750, 16.2500, 16.4375, 261800 04/03/00, 16.1875, 17.0000, 16.1875, 16.6875, 204200 04/04/00, 16.9375, 16.9375, 15.1875, 16.1875, 398400 04/05/00, 16.2500, 16.8125, 15.6875, 15.8125, 381300 04/06/00, 15.5625, 16.3125, 15.4375, 15.4375, 223500 04/07/00, 15.5000, 16.0000, 15.3750, 15.5625, 263100 04/10/00, 15.3750, 15.6875, 15.2500, 15.5625, 176200 04/11/00, 15.5625, 15.7500, 15.1250, 15.6875, 203000 04/12/00, 15.6250, 15.8125, 15.2500, 15.6875, 335300 04/13/00, 15.5000, 15.6875, 14.5625, 14.9375, 260800 04/14/00, 15.0000, 15.0000, 14.0625, 14.1250, 318700 04/17/00, 13.9375, 14.0625, 13.3750, 13.6250, 407700 04/18/00, 13.1250, 14.1250, 13.1250, 14.0625, 299800 04/19/00, 13.8125, 14.0625, 13.6250, 13.8125, 81600 04/20/00, 13.9375, 14.1250, 13.6250, 13.6875, 167700 04/24/00, 13.7500, 13.8750, 13.6250, 13.6250, 333900 04/25/00, 13.6250, 15.1875, 13.4375, 14.8750, 529700 04/26/00, 15.2500, 15.2500, 14.5625, 14.8125, 441100 04/27/00, 14.3125, 14.7500, 14.1875, 14.1875, 318000 04/28/00, 14.1875, 14.3125, 13.7500, 13.9375, 212800 05/01/00, 13.8125, 14.4375, 13.7500, 14.4375, 581900 05/02/00, 14.5000, 14.9375, 14.1875, 14.8125, 190600 05/03/00, 14.6875, 14.6875, 13.5625, 14.0000, 315500 05/04/00, 14.2500, 14.6875, 13.5625, 13.7500, 386500 05/05/00, 13.6250, 14.7500, 13.5625, 14.3750, 201500 05/08/00, 14.2500, 14.7500, 13.5625, 14.3125, 339800 05/09/00, 14.1875, 14.6875, 14.1250, 14.5000, 216300 05/10/00, 14.5000, 14.9375, 14.3750, 14.5625, 325400 05/11/00, 14.5000, 15.0000, 14.0000, 14.8750, 393100 05/12/00, 14.8125, 15.2500, 14.8125, 15.1250, 171100 05/15/00, 15.3750, 15.3750, 14.6875, 14.9375, 190600 05/16/00, 14.8750, 15.1875, 14.5625, 15.0000, 279200 05/17/00, 15.0000, 15.1250, 14.6875, 14.8125, 166700 05/18/00, 14.5625, 15.3750, 14.5625, 14.8750, 244400 05/19/00, 14.6875, 14.8750, 14.5000, 14.8750, 137700 05/22/00, 14.8750, 14.8750, 14.0000, 14.4375, 302100 05/23/00, 14.5000, 15.3125, 14.3125, 15.0000, 288600 05/24/00, 15.2500, 15.2500, 13.6875, 14.1250, 289200 05/25/00, 14.5000, 15.0625, 14.3125, 14.8125, 424600 05/26/00, 14.8125, 14.8125, 13.6875, 14.1250, 378500 05/30/00, 14.0625, 14.8125, 14.0625, 14.6250, 238000 05/31/00, 14.2500, 15.1250, 14.2500, 14.9375, 470000 06/01/00, 15.0625, 15.1250, 14.7500, 14.8750, 294900 06/02/00, 14.8125, 15.0000, 14.1250, 14.5000, 416100 06/05/00, 14.6250, 14.9375, 14.2500, 14.4375, 207600 06/06/00, 14.3125, 14.3750, 14.0625, 14.0625, 254100 06/07/00, 14.0625, 14.9375, 14.0625, 14.5625, 409100 06/08/00, 14.5625, 14.5625, 14.1250, 14.2500, 269100 06/09/00, 14.3125, 14.5000, 14.0625, 14.1250, 169900 06/12/00, 14.1250, 14.3750, 13.6875, 13.7500, 238100 06/13/00, 13.7500, 14.4375, 13.6250, 14.2500, 446900 06/14/00, 14.6250, 14.7500, 14.2500, 14.3125, 463300 06/15/00, 14.3750, 14.6250, 14.2500, 14.4375, 573000 06/16/00, 14.0000, 14.5000, 13.8125, 14.5000, 822900 06/19/00, 13.8125, 13.8750, 13.5625, 13.6250, 452900 06/20/00, 13.5000, 13.5000, 13.0000, 13.0000, 1352600 06/21/00, 13.2500, 13.6250, 13.1875, 13.3750, 526100 06/22/00, 13.2500, 13.3125, 13.0625, 13.1875, 237100 06/23/00, 13.1250, 13.2500, 13.1250, 13.2500, 267400 06/26/00, 13.3750, 13.6875, 13.1250, 13.1250, 251500 06/27/00, 13.0000, 13.5625, 13.0000, 13.2500, 325200 06/28/00, 13.5625, 13.7500, 13.2500, 13.2500, 232000 06/29/00, 13.2500, 13.4375, 13.1250, 13.1875, 740500 06/30/00, 13.3125, 13.6250, 12.2500, 12.2500, 1488800 07/03/00, 12.6250, 12.8750, 12.3750, 12.8125, 268300 07/05/00, 12.8125, 14.1875, 12.8125, 14.0000, 946100 07/06/00, 13.8750, 14.5000, 13.5000, 14.5000, 965400 07/07/00, 14.3750, 14.3750, 13.7500, 14.1875, 492200 07/10/00, 14.3125, 14.9375, 14.0000, 14.8125, 398400 07/11/00, 14.8125, 15.5000, 14.5000, 14.6250, 419900 07/12/00, 15.0625, 15.1875, 14.6250, 15.0625, 393600 07/13/00, 14.9375, 15.1250, 14.7500, 14.9375, 343300 07/14/00, 14.8125, 15.0000, 14.6250, 15.0000, 259500 07/17/00, 15.0000, 15.0000, 14.6250, 15.0000, 202400 07/18/00, 14.8750, 15.1250, 14.8125, 14.9375, 210700 07/19/00, 14.9375, 15.0625, 14.5625, 14.7500, 139100 07/20/00, 14.8125, 14.8125, 14.3125, 14.6250, 214300 07/21/00, 14.5000, 14.7500, 14.3125, 14.5000, 159800 07/24/00, 14.5625, 14.5625, 13.6250, 13.6875, 124900 07/25/00, 13.8125, 14.0000, 13.6875, 13.8750, 301200 07/26/00, 13.7500, 14.0625, 13.7500, 13.9375, 176300 07/27/00, 13.8125, 14.2500, 13.7500, 14.0000, 146000 07/28/00, 14.1250, 14.1250, 13.7500, 13.8125, 154600 07/31/00, 13.9375, 14.1250, 13.6875, 13.6875, 471700 08/01/00, 13.8125, 14.2500, 13.5625, 13.7500, 256500 08/02/00, 13.8750, 13.9375, 13.8125, 13.9375, 84600 08/03/00, 13.5625, 14.0625, 13.4375, 13.9375, 214700 08/04/00, 13.8125, 14.0000, 13.7500, 14.0000, 135100 08/07/00, 14.0000, 14.2500, 13.8125, 14.1875, 193300 08/08/00, 14.0625, 15.0625, 14.0625, 14.9375, 357800 08/09/00, 14.9375, 15.0625, 14.7500, 14.9375, 528000 08/10/00, 15.0000, 15.0000, 14.7500, 14.7500, 228600 08/11/00, 14.8750, 14.9375, 14.7500, 14.8750, 97000 08/14/00, 14.8750, 15.4375, 14.5625, 14.9375, 235200 08/15/00, 15.0000, 15.0000, 14.2500, 14.3750, 142600 08/16/00, 14.3125, 14.5000, 13.8125, 14.0000, 353800 08/17/00, 14.0000, 14.1875, 13.7500, 13.9375, 299800 08/18/00, 13.8125, 14.2500, 13.8125, 13.8750, 134000 08/21/00, 14.1250, 14.1250, 13.1250, 13.5625, 344400 08/22/00, 13.6875, 14.1875, 13.5625, 14.0625, 410700 08/23/00, 13.8125, 14.0000, 13.3750, 13.9375, 570000 08/24/00, 13.8125, 13.9375, 13.6250, 13.6875, 131900 08/25/00, 13.5625, 13.8750, 13.3750, 13.4375, 305900 08/28/00, 13.4375, 13.8125, 13.3125, 13.5000, 187000 08/29/00, 13.4375, 13.8125, 13.4375, 13.5000, 316000 08/30/00, 13.5000, 13.5625, 13.3125, 13.4375, 195500 08/31/00, 13.1250, 13.1250, 12.7500, 12.8125, 450000 09/01/00, 12.8125, 13.0000, 12.8125, 12.8750, 408400 09/05/00, 12.7500, 13.1875, 12.6250, 12.8750, 554900 09/06/00, 12.8750, 13.0000, 12.7500, 12.8125, 527000 09/07/00, 12.6875, 13.0000, 12.5625, 12.6875, 282600 09/08/00, 12.6250, 12.8750, 12.5625, 12.6250, 376300 09/11/00, 12.5625, 12.8125, 12.5625, 12.5625, 478000 09/12/00, 12.6250, 12.7500, 12.5000, 12.6875, 665000 09/13/00, 12.5625, 12.6250, 12.3750, 12.5625, 258800 09/14/00, 12.6250, 13.9375, 12.3750, 12.3750, 168100 09/15/00, 12.3125, 12.6250, 12.1875, 12.5625, 327900 09/18/00, 12.5000, 12.5000, 12.0625, 12.1875, 271900 09/19/00, 12.2500, 12.5625, 12.0000, 12.0000, 1010800 09/20/00, 12.0000, 12.0000, 11.8125, 11.8125, 555800 09/21/00, 11.8750, 12.0000, 11.6875, 11.8125, 305400 09/22/00, 11.6875, 11.8125, 11.4375, 11.5625, 177400 09/25/00, 11.4375, 11.5000, 11.1250, 11.1250, 533200 09/26/00, 11.1250, 11.1250, 10.0625, 10.1250, 1529800 09/27/00, 10.1875, 10.5625, 10.1250, 10.1250, 437000 09/28/00, 10.1875, 10.6875, 10.1250, 10.5625, 695200 09/29/00, 10.5000, 10.8750, 10.3750, 10.6250, 436400 10/02/00, 10.6875, 10.8125, 10.1250, 10.2500, 301700 10/03/00, 10.5000, 10.6250, 10.0625, 10.1875, 280900 10/04/00, 10.2500, 10.5625, 10.0625, 10.5000, 364000 10/05/00, 10.2500, 10.5000, 10.1875, 10.1875, 287300 10/06/00, 10.2500, 10.2500, 9.9375, 10.0000, 374300 10/09/00, 10.1250, 10.3125, 10.1250, 10.3125, 294800 10/10/00, 10.4375, 10.4375, 9.9375, 10.0625, 334500 10/11/00, 9.9375, 10.1250, 9.5625, 9.6250, 698000 10/12/00, 9.6250, 9.6250, 9.4375, 9.5000, 701900 10/13/00, 9.6250, 9.9375, 9.4375, 9.8125, 412100 10/16/00, 9.6875, 10.1250, 9.6875, 9.8750, 281400 10/17/00, 9.8125, 10.0000, 9.6875, 9.8750, 503900 10/18/00, 9.6250, 9.9375, 9.5625, 9.9375, 284700 10/19/00, 9.8125, 10.2500, 9.7500, 10.0000, 1615900 10/20/00, 10.0000, 10.0625, 9.8125, 9.9375, 416800 10/23/00, 9.9375, 9.9375, 9.7500, 9.7500, 460900 10/24/00, 9.8750, 10.0625, 9.8125, 10.0000, 478800 10/25/00, 10.0000, 10.0000, 9.8438, 10.0000, 262200 10/26/00, 10.0000, 10.1250, 9.9375, 9.9375, 466400 10/27/00, 9.9375, 10.0000, 9.8750, 10.0000, 448100 10/30/00, 9.9375, 10.3750, 9.9375, 10.3125, 692800 10/31/00, 10.4375, 11.0000, 10.4375, 10.5000, 3268800 11/01/00, 10.4375, 10.5000, 10.2500, 10.3125, 355300 11/02/00, 10.3125, 11.1875, 9.9375, 10.9375, 3027600 11/03/00, 10.9375, 11.0000, 10.6250, 10.8750, 1736200 11/06/00, 11.3750, 11.8750, 11.0625, 11.4375, 680200 11/07/00, 11.3125, 11.5000, 11.1250, 11.1875, 270400 11/08/00, 10.9375, 11.6250, 10.9375, 11.4375, 276700 11/09/00, 11.3125, 11.3750, 10.6875, 10.8125, 491500 11/10/00, 10.7500, 10.8125, 10.3750, 10.6250, 361200 11/13/00, 10.1250, 10.7500, 10.1250, 10.5625, 641100 11/14/00, 10.4375, 11.1250, 10.4375, 10.8750, 267300 11/15/00, 10.8125, 11.8750, 10.8125, 11.4375, 658000 11/16/00, 11.3125, 11.6250, 11.3125, 11.5000, 294700 11/17/00, 11.5000, 11.8125, 11.5000, 11.6250, 627900 11/20/00, 11.7500, 12.5000, 11.4375, 11.5000, 343900 11/21/00, 11.5625, 11.7500, 11.2500, 11.2500, 468900 11/22/00, 11.2500, 11.3750, 11.1875, 11.3125, 163900 11/24/00, 11.2500, 11.3750, 10.8125, 10.9375, 220100 11/27/00, 10.9375, 11.5000, 10.8750, 11.2500, 644200 11/28/00, 11.2500, 11.5000, 11.2500, 11.3750, 407800 11/29/00, 11.3750, 11.5625, 11.3750, 11.4375, 252500 11/30/00, 11.4375, 11.5625, 11.0000, 11.0000, 542700 12/01/00, 11.0625, 11.3750, 11.0625, 11.1250, 176600 12/04/00, 11.1250, 12.1875, 11.0625, 12.0000, 507600 12/05/00, 12.2500, 13.5000, 11.8125, 12.8125, 733800 12/06/00, 12.7500, 12.8125, 12.2500, 12.3750, 425300 12/07/00, 12.3750, 12.4375, 11.9375, 11.9375, 350200 12/08/00, 12.3125, 12.3750, 11.8750, 11.9375, 341000 12/11/00, 11.8125, 11.9375, 11.6875, 11.7500, 261900 12/12/00, 11.8125, 12.2500, 11.8125, 11.9375, 192200 12/13/00, 11.8125, 12.0000, 11.7500, 11.7500, 148600 12/14/00, 11.6875, 12.0000, 11.6250, 11.6875, 165300 12/15/00, 11.2500, 11.3125, 10.4375, 10.4375, 1090500 12/18/00, 10.5000, 11.1875, 10.1875, 11.0625, 781000 12/19/00, 11.0625, 11.0625, 10.4375, 10.6875, 427900 12/20/00, 10.4375, 10.9375, 10.2500, 10.8750, 488200 12/21/00, 10.8750, 10.9375, 10.5000, 10.6250, 603600 12/22/00, 10.6875, 11.0000, 10.4375, 10.8750, 654700 12/26/00, 10.8750, 11.0000, 10.7500, 10.8125, 318900 12/27/00, 10.8125, 11.3750, 10.7500, 11.3125, 368500 12/28/00, 11.2500, 12.1250, 11.1875, 12.1250, 584500 12/29/00, 12.0000, 12.6250, 11.8125, 11.8125, 403700 01/02/01, 11.4375, 12.5625, 11.4375, 12.5625, 477600 01/03/01, 12.6250, 13.9375, 12.5000, 13.9375, 1070600 01/04/01, 13.8125, 14.5000, 13.6250, 14.3125, 758500 01/05/01, 14.2500, 14.3750, 13.3125, 13.5000, 462900 01/08/01, 13.6250, 14.1250, 13.5625, 14.0000, 574500 01/09/01, 13.8750, 14.4375, 13.8750, 14.2500, 461100 01/10/01, 14.1250, 14.7500, 14.0000, 14.4375, 863700 01/11/01, 14.6250, 14.6250, 14.1250, 14.3750, 301100 01/12/01, 14.5000, 14.8125, 14.3750, 14.7500, 180800 01/16/01, 14.8125, 15.6250, 14.5625, 15.5000, 653600 01/17/01, 15.5000, 15.6875, 15.0000, 15.3125, 877700 01/18/01, 15.3125, 15.3125, 14.3750, 14.9375, 303700 01/19/01, 15.0000, 15.0000, 13.6250, 14.1250, 433800 01/22/01, 14.3750, 15.4375, 14.2500, 14.8750, 714500 01/23/01, 14.8750, 15.1875, 14.8125, 14.9375, 495800 01/24/01, 14.9375, 15.1250, 14.8750, 14.9375, 180700 01/25/01, 14.8125, 15.1875, 14.7500, 15.0000, 738400 01/26/01, 14.8125, 14.9375, 14.5625, 14.6875, 290000 01/29/01, 14.7500, 14.9375, 14.6875, 14.8750, 461000 01/30/01, 14.8750, 15.0000, 14.8750, 14.9375, 735300 01/31/01, 15.0000, 15.5000, 14.9375, 15.2500, 1349300 02/01/01, 15.3125, 15.8125, 15.0625, 15.5000, 1865100 02/02/01, 15.7500, 15.7500, 15.0000, 15.2500, 420900 02/05/01, 17.7500, 18.1875, 17.1250, 18.0000, 2966300 02/06/01, 18.0000, 18.1250, 17.4375, 18.0625, 1537400 02/07/01, 18.0625, 18.5000, 18.0000, 18.1250, 728900 02/08/01, 18.1875, 18.3750, 17.7500, 18.1875, 866800 02/09/01, 18.1250, 18.1875, 17.0000, 17.0625, 889500 02/12/01, 17.0000, 18.4375, 17.0000, 18.3125, 1240000 02/13/01, 18.3125, 19.1250, 18.0625, 18.6250, 960800 02/14/01, 18.6250, 18.9375, 18.4375, 18.6875, 871100 02/15/01, 18.6875, 18.6875, 18.0000, 18.5000, 350400 02/16/01, 18.5000, 18.6875, 18.3750, 18.5000, 676600 02/20/01, 18.5000, 18.8125, 18.5000, 18.6875, 925900 02/21/01, 18.5000, 18.7500, 18.0000, 18.0625, 682600 02/22/01, 18.0625, 18.1250, 17.5000, 17.8750, 588300 02/23/01, 17.8125, 18.0000, 17.3125, 17.6875, 673200 02/26/01, 17.9375, 18.3750, 17.6875, 18.3125, 872200 02/27/01, 18.5625, 18.6250, 18.0625, 18.5000, 672600 02/28/01, 18.3750, 19.0000, 18.3750, 18.8125, 387600 03/01/01, 18.8750, 18.8750, 17.7500, 18.1250, 569300 03/02/01, 18.1250, 18.6250, 17.6250, 18.3750, 391800 03/05/01, 18.3750, 19.0000, 17.9375, 18.0000, 545800 03/06/01, 18.1875, 18.5000, 17.9375, 18.5000, 709100 03/07/01, 18.5625, 19.3750, 18.5625, 19.3125, 629300 03/08/01, 19.5625, 19.5625, 19.1250, 19.3125, 312900 03/09/01, 19.2500, 19.5000, 18.8125, 18.9375, 768000 03/12/01, 18.5625, 19.1875, 18.4375, 18.5000, 317000 03/13/01, 18.2500, 18.8750, 17.8125, 18.6250, 567100 03/14/01, 18.4375, 18.4375, 17.8750, 18.0625, 434800 03/15/01, 18.3750, 18.3750, 17.5625, 18.0625, 562400 03/16/01, 18.0625, 18.1875, 17.0625, 17.1875, 980500 03/19/01, 17.2500, 17.5625, 16.8750, 17.2500, 878800 03/20/01, 17.2500, 18.1875, 17.1250, 17.6250, 862600 03/21/01, 17.7500, 17.7500, 16.6250, 16.6250, 484600 03/22/01, 17.9375, 20.1875, 17.5000, 19.7500, 6333500 03/23/01, 19.8125, 20.9375, 19.7500, 20.3125, 2392000 03/26/01, 20.5000, 20.8125, 20.0625, 20.5625, 1065200 03/27/01, 20.3750, 21.2500, 20.0000, 21.1250, 1345800 03/28/01, 21.0000, 21.7500, 20.4375, 21.6250, 1800900 03/29/01, 21.7500, 22.0625, 21.3125, 21.8750, 1072500 03/30/01, 22.5000, 22.5000, 21.5625, 21.9375, 1111400 04/02/01, 22.0625, 22.5000, 21.5000, 22.0000, 984300 04/03/01, 22.0625, 22.0625, 20.5625, 21.0000, 1397200 04/04/01, 21.0000, 21.1250, 20.5000, 20.6875, 1226300 04/05/01, 20.6875, 20.8125, 20.5000, 20.7500, 1373000 04/06/01, 20.7500, 20.7500, 20.1875, 20.5000, 884900 04/09/01, 20.2500, 20.5000, 20.2500, 20.5000, 888900 04/10/01, 20.5625, 21.3750, 20.0625, 20.8750, 1432000 04/11/01, 20.8750, 21.1250, 20.6875, 21.0625, 1086000 04/12/01, 18.0000, 18.1875, 16.7500, 17.0000, 4937600 04/16/01, 16.5000, 17.3750, 16.0625, 16.5000, 1965800 04/17/01, 16.6875, 16.9375, 16.1250, 16.5000, 1231400 04/18/01, 16.7969, 17.9531, 16.6563, 17.0469, 2023200 04/19/01, 16.9844, 17.1719, 16.5625, 16.9531, 599300 04/20/01, 16.9375, 16.9375, 16.3438, 16.6875, 685900 04/23/01, 16.2969, 16.9375, 16.1250, 16.1563, 912400 04/24/01, 16.1563, 16.1563, 15.2969, 15.7344, 593600 04/25/01, 15.2969, 16.4063, 15.2969, 16.2344, 716000 04/30/01, 17.1875, 17.1875, 16.7813, 16.9375, 819200 05/01/01, 16.8438, 17.0938, 16.5938, 16.9531, 551200 05/02/01, 16.9063, 17.1094, 16.7031, 16.8594, 360200 05/03/01, 16.7344, 16.9844, 16.5156, 16.8281, 365100 05/04/01, 16.8438, 17.1094, 16.2969, 16.9688, 482500 05/07/01, 16.9844, 17.4531, 16.7031, 17.1406, 841000 05/08/01, 17.3906, 17.6250, 17.0000, 17.4063, 900700 05/09/01, 17.0156, 17.8438, 16.9531, 17.3438, 591200 05/10/01, 17.2031, 17.9844, 17.1563, 17.5469, 439700 05/11/01, 17.3438, 17.9375, 17.0781, 17.3906, 271800 05/14/01, 17.5156, 17.8906, 17.4531, 17.5781, 259700 05/15/01, 17.4375, 17.6563, 17.0000, 17.1719, 364500 05/16/01, 17.0000, 17.4375, 16.7031, 17.2813, 637200 05/17/01, 17.4844, 18.2344, 17.4063, 18.0938, 492400 05/18/01, 18.0938, 18.5156, 17.7031, 18.4531, 514400 05/21/01, 18.4531, 19.2969, 18.2656, 19.0469, 530600 05/22/01, 19.0156, 19.9063, 19.0156, 19.5156, 1071200 05/23/01, 18.0000, 18.0156, 16.4063, 16.9844, 1568200 05/24/01, 17.0000, 17.3438, 16.9844, 17.2031, 491700 05/25/01, 16.9219, 17.1250, 16.6875, 16.7813, 610100 05/29/01, 16.7500, 16.9375, 16.3281, 16.3438, 605100 05/30/01, 16.3594, 16.7813, 16.2656, 16.3125, 677900 05/31/01, 16.3281, 16.5625, 16.2500, 16.3125, 348100 06/01/01, 16.5625, 16.5625, 16.1094, 16.2344, 407400 06/04/01, 16.2344, 16.5156, 16.0781, 16.1875, 328900 06/05/01, 16.4688, 16.9844, 16.4531, 16.8906, 656700 06/06/01, 16.6250, 16.7656, 16.4219, 16.5313, 357500 06/07/01, 16.5313, 17.1406, 16.3750, 17.1406, 949400 06/08/01, 17.1406, 17.7031, 17.0469, 17.5781, 789900 06/11/01, 17.5781, 17.8438, 17.2813, 17.4375, 647700 06/12/01, 17.4063, 17.4844, 16.8125, 17.3594, 558900 06/13/01, 17.2031, 17.7031, 17.1563, 17.5469, 942500 06/14/01, 17.5469, 17.6563, 17.0156, 17.0156, 193100 06/15/01, 16.7031, 17.0469, 16.5625, 16.7969, 609500 06/18/01, 16.8906, 17.4844, 16.7969, 17.1719, 529300 06/19/01, 17.0781, 17.3438, 16.3750, 16.4375, 528000 06/20/01, 16.4063, 16.5938, 16.2188, 16.3750, 1005400 06/21/01, 16.4063, 16.7500, 16.2969, 16.6719, 730700 06/22/01, 16.7031, 16.7031, 16.1406, 16.2188, 306600 06/25/01, 16.2188, 16.3906, 15.7031, 15.9063, 639500 06/26/01, 16.0625, 16.0625, 15.5000, 15.6719, 357400 06/27/01, 15.7031, 15.8750, 14.8438, 15.1250, 965300 06/28/01, 15.1875, 15.7188, 15.1875, 15.4063, 546300 06/29/01, 15.5000, 15.9063, 15.0000, 15.2656, 752800 07/02/01, 15.4063, 16.2969, 15.0156, 16.1250, 876200 07/03/01, 15.9063, 16.0469, 15.5156, 15.6250, 275600 07/05/01, 15.7969, 15.7969, 15.1719, 15.2344, 661300 07/06/01, 15.1875, 15.2500, 14.5469, 14.5469, 522400 07/09/01, 14.7969, 15.3438, 14.5469, 14.8125, 559600 07/10/01, 14.8438, 15.0313, 14.5938, 14.6563, 402700 07/11/01, 14.5313, 14.7969, 14.3750, 14.5938, 469900 07/12/01, 14.5000, 15.1250, 14.2969, 14.9063, 729200 07/13/01, 14.9531, 14.9531, 14.5156, 14.8438, 393900 07/16/01, 14.9375, 15.0938, 14.7656, 14.8906, 259200 07/17/01, 14.9844, 14.9844, 14.5469, 14.6875, 258100 07/18/01, 14.7031, 14.9219, 14.5156, 14.5938, 347700 07/19/01, 14.5469, 14.9844, 14.5156, 14.6250, 245600 07/20/01, 14.7031, 15.0469, 14.6094, 14.7344, 300900 07/23/01, 14.6875, 14.8594, 14.5156, 14.6563, 250700 07/24/01, 14.7031, 14.7969, 14.1719, 14.2656, 336900 07/25/01, 14.2969, 14.5313, 14.0938, 14.3906, 212100 07/26/01, 14.4063, 14.5625, 14.2188, 14.2969, 211000 07/27/01, 14.3906, 14.7031, 14.2500, 14.3438, 255700 07/30/01, 14.3594, 14.8750, 14.3594, 14.6406, 167600 07/31/01, 14.6406, 15.7500, 14.6406, 14.8438, 480400 08/01/01, 14.8438, 15.4063, 14.5469, 14.8281, 329200 08/02/01, 14.7031, 15.2500, 14.6250, 15.0625, 304800 08/03/01, 15.0938, 15.1563, 14.7031, 15.1094, 207200 08/06/01, 15.1094, 15.2813, 14.9063, 14.9531, 409700 08/07/01, 15.0000, 15.5469, 14.8438, 15.0781, 249000 08/08/01, 15.1250, 15.9531, 15.0469, 15.1406, 468700 08/09/01, 16.0000, 17.2031, 16.0000, 16.5156, 1541000 08/10/01, 16.5156, 16.8438, 16.3438, 16.5313, 390100 08/13/01, 16.5469, 16.9375, 16.5000, 16.7344, 558800 08/14/01, 16.7500, 17.8906, 16.7500, 17.5156, 673000 08/15/01, 17.5469, 17.7656, 17.4063, 17.7500, 382800 08/16/01, 17.6563, 18.1563, 17.5781, 18.0000, 870700 08/17/01, 17.9375, 17.9844, 17.6094, 17.7344, 558400 08/20/01, 17.8594, 18.0938, 17.6563, 18.0156, 261800 08/21/01, 18.0469, 18.8125, 17.7656, 17.8438, 393500 08/22/01, 17.8906, 18.2969, 17.6563, 18.0000, 623300 08/23/01, 18.0000, 18.0156, 17.7969, 17.8438, 499300 08/24/01, 17.8438, 18.8438, 17.7969, 18.6250, 307900 08/27/01, 18.6250, 19.2500, 18.5469, 19.0469, 493500 08/28/01, 19.0000, 19.2344, 18.8125, 19.0469, 444000 08/29/01, 19.0938, 19.2969, 18.7969, 18.9531, 347900 08/30/01, 17.8438, 18.4531, 16.6563, 17.1563, 1851600 08/31/01, 17.1563, 18.0000, 16.5938, 17.9063, 710000 09/04/01, 18.1563, 18.5000, 17.8438, 17.9375, 630600 09/05/01, 17.9531, 17.9531, 17.2031, 17.7344, 794500 09/06/01, 17.7969, 17.8281, 17.0625, 17.2656, 464700 09/07/01, 17.0156, 17.0156, 16.0156, 16.0781, 792400 09/10/01, 16.0000, 16.2344, 15.6406, 15.6563, 631500 09/17/01, 15.5000, 15.5000, 13.5938, 14.3281, 928500 09/18/01, 14.1563, 14.5156, 13.8750, 13.9531, 546100 09/19/01, 14.0000, 14.1875, 13.5469, 14.0469, 461200 09/20/01, 13.9063, 13.9375, 13.2656, 13.2813, 300400 09/21/01, 12.2031, 13.2344, 12.0625, 12.6250, 797100 09/24/01, 12.7344, 13.5938, 12.5938, 13.4844, 545600 09/25/01, 13.5000, 13.7344, 13.1563, 13.2656, 760200 09/26/01, 13.4063, 13.4844, 12.5938, 12.8750, 794200 09/27/01, 12.8750, 13.2344, 12.5469, 12.9844, 868100 09/28/01, 13.0469, 13.5000, 12.9844, 13.1719, 1111400 10/01/01, 13.1719, 13.9219, 12.7656, 13.5469, 858300 10/02/01, 13.5469, 13.6875, 13.0000, 13.1875, 586400 10/03/01, 13.1563, 14.2969, 12.7969, 14.0156, 801700 10/04/01, 14.0000, 14.5469, 14.0000, 14.3906, 770300 10/05/01, 14.3438, 14.6563, 14.0938, 14.4844, 561500 10/08/01, 14.4844, 14.7031, 13.9375, 14.0000, 363400 10/09/01, 14.0000, 14.0938, 13.4844, 13.8438, 263900 10/10/01, 13.7500, 14.5313, 13.7031, 14.4375, 354100 10/11/01, 14.4688, 14.6250, 13.7969, 14.0000, 1100600 10/12/01, 14.0156, 14.4531, 13.2031, 13.6563, 486300 10/15/01, 13.6406, 13.7969, 13.1875, 13.3906, 546500 10/16/01, 13.6406, 13.9375, 13.3125, 13.8750, 243100 10/17/01, 13.8906, 13.8906, 13.3906, 13.5781, 271800 10/18/01, 13.4844, 13.7969, 13.3125, 13.4063, 235000 10/19/01, 13.2969, 13.7969, 13.0000, 13.6875, 402400 10/22/01, 13.5781, 13.8438, 13.0625, 13.2031, 257000 10/23/01, 13.0000, 13.6250, 12.8438, 13.1875, 384800 10/24/01, 13.2969, 13.5469, 13.1563, 13.3125, 202600 10/25/01, 13.0156, 13.6875, 12.7969, 13.5938, 291100 10/26/01, 13.8438, 13.8438, 13.2813, 13.6875, 324600 10/29/01, 13.5938, 13.6563, 13.0313, 13.2031, 641300 10/30/01, 13.1563, 13.2031, 12.7969, 12.9063, 275100 10/31/01, 12.7969, 13.3438, 12.7500, 12.9531, 208200 11/01/01, 12.9531, 13.1406, 12.6563, 12.8906, 312200 11/02/01, 12.9844, 13.4063, 12.8438, 13.1563, 280000 11/05/01, 13.0781, 13.6875, 13.0000, 13.3750, 211900 11/06/01, 13.4063, 14.0000, 13.1250, 13.9063, 237500 11/07/01, 13.7969, 14.2031, 13.5938, 13.8750, 324700 11/08/01, 13.8438, 14.6250, 13.7969, 14.0156, 454600 11/09/01, 14.0000, 14.2500, 13.7500, 13.7969, 271600 11/12/01, 13.8906, 14.2500, 13.2969, 13.9219, 163700 11/13/01, 14.0156, 14.4063, 13.9688, 14.2656, 246700 11/14/01, 14.3438, 14.9063, 14.1719, 14.5469, 300000 11/15/01, 14.6406, 15.4063, 14.6406, 15.1250, 375200 11/16/01, 15.2969, 15.2969, 14.7031, 14.9844, 241400 11/19/01, 14.9375, 15.9844, 14.8125, 15.7969, 497600 11/20/01, 15.7969, 15.9531, 15.1250, 15.5469, 675000 11/21/01, 15.2031, 15.6563, 14.5469, 15.0469, 702200 11/23/01, 15.0625, 15.5938, 15.0625, 15.4063, 228800 11/26/01, 15.4531, 16.4063, 15.1875, 16.0625, 831300 11/27/01, 16.0625, 16.5000, 15.5000, 16.1406, 351900 11/28/01, 16.1094, 16.5000, 15.8438, 16.2813, 590200 11/29/01, 16.2031, 16.5938, 16.0469, 16.5938, 439800 11/30/01, 16.4531, 16.7969, 16.1563, 16.5469, 665700 12/03/01, 16.4531, 16.5000, 16.1563, 16.2031, 566800 12/04/01, 16.0938, 16.0938, 15.3438, 15.4844, 1207200 12/05/01, 15.4063, 15.6250, 15.2969, 15.3125, 1123400 12/06/01, 15.7500, 15.8438, 15.2500, 15.5313, 932700 12/07/01, 15.5938, 15.7031, 15.2969, 15.4063, 272600 12/10/01, 15.2031, 15.2344, 14.9531, 15.0156, 337300 12/11/01, 15.0156, 15.2500, 14.8125, 14.9844, 323500 12/12/01, 15.0938, 15.1875, 14.6563, 14.8750, 248600 12/13/01, 14.8438, 14.8906, 14.4063, 14.7656, 497500 12/14/01, 14.7031, 14.7656, 14.4844, 14.6875, 656000 12/17/01, 14.7500, 15.0469, 14.5625, 15.0156, 543900 12/18/01, 15.0156, 15.6094, 14.9844, 15.3438, 390200 12/19/01, 15.2500, 15.3906, 15.0000, 15.0625, 284400 12/20/01, 15.0938, 15.8438, 15.0938, 15.5938, 573200 12/21/01, 15.8438, 16.2500, 15.4531, 15.8750, 838900 12/24/01, 16.0781, 16.3438, 15.8438, 15.9063, 224300 12/26/01, 15.9844, 16.1875, 15.9063, 15.9688, 552100 12/27/01, 16.0469, 16.3438, 15.9063, 16.0000, 490300 12/28/01, 16.0000, 16.4219, 15.9375, 16.2969, 551200 12/31/01, 16.1563, 16.5000, 16.0000, 16.0000, 363000 01/02/02, 16.2344, 16.3438, 15.7188, 15.9375, 264000 01/03/02, 16.0469, 16.2031, 15.8750, 15.9844, 254700 01/04/02, 16.1563, 16.4531, 16.0000, 16.1875, 347700 01/07/02, 16.0938, 16.7031, 16.0938, 16.5469, 618900 01/08/02, 16.5469, 18.0000, 16.5000, 17.7344, 914600 01/09/02, 17.7031, 17.7500, 17.1094, 17.1250, 514700 01/10/02, 17.3750, 17.8438, 17.1563, 17.5156, 578500 01/11/02, 17.5313, 17.5938, 16.7031, 16.7969, 557300 01/14/02, 16.7031, 16.8750, 16.0000, 16.1719, 664500 01/15/02, 16.1563, 16.1563, 15.7969, 16.0938, 581700 01/16/02, 16.0469, 16.0469, 15.5625, 15.8594, 541800 01/17/02, 15.8906, 15.9844, 15.4844, 15.7500, 485000 01/18/02, 15.5000, 15.7031, 15.0469, 15.3281, 471400 01/22/02, 15.4063, 15.7344, 15.2344, 15.3438, 349200 01/23/02, 15.3438, 15.7656, 15.3438, 15.5938, 527300 01/24/02, 15.4375, 15.5469, 15.2969, 15.4063, 354700 01/25/02, 15.4063, 15.4531, 14.2656, 14.3438, 2020400 01/28/02, 14.4531, 14.5938, 13.4531, 13.9531, 2513700 01/29/02, 14.0469, 14.7969, 14.0469, 14.3750, 1246300 01/30/02, 14.2969, 14.8438, 14.0156, 14.3438, 953400 01/31/02, 14.5469, 14.6719, 14.1563, 14.3750, 863200 02/01/02, 14.4844, 14.7969, 14.0625, 14.2969, 705500 02/04/02, 14.2031, 14.4531, 13.4375, 13.5625, 714800 02/05/02, 13.5625, 13.8906, 13.2500, 13.4219, 1053300 02/06/02, 13.6719, 14.0000, 13.4688, 13.6875, 1081700 02/07/02, 14.0000, 14.2031, 12.9375, 12.9375, 1762000 02/08/02, 13.0000, 15.5313, 12.9531, 15.5000, 4722300 02/11/02, 15.5000, 16.8438, 15.2813, 16.2656, 4718400 02/12/02, 16.1563, 16.5000, 15.9531, 16.2500, 1896300 02/13/02, 16.2969, 17.2656, 16.2969, 17.2500, 1823800 02/14/02, 17.2969, 17.7031, 17.2969, 17.5938, 1604800 02/15/02, 17.5938, 17.7031, 17.0469, 17.4063, 1350100 02/19/02, 17.2969, 18.0000, 17.1250, 17.6875, 820600 02/20/02, 17.6875, 18.0000, 17.2656, 17.5000, 1329700 02/21/02, 17.5156, 17.8906, 17.0313, 17.2813, 872400 02/22/02, 17.2969, 19.9063, 16.8594, 18.7031, 2725500 02/25/02, 18.4531, 19.1719, 18.2969, 18.8438, 1169600 02/26/02, 18.6563, 20.5000, 18.6563, 20.1250, 1536800 02/27/02, 20.0625, 20.4063, 19.5000, 19.6875, 1338300 02/28/02, 19.7031, 20.7500, 19.1563, 20.0938, 1704000 03/01/02, 19.8438, 20.2031, 19.5938, 20.0000, 722200 03/04/02, 19.5938, 20.7031, 19.5938, 20.4688, 1075900 03/05/02, 20.5000, 22.5156, 20.5000, 21.0000, 2410000 03/06/02, 21.7031, 22.8125, 21.6563, 22.4531, 1781200 03/07/02, 22.4063, 23.4531, 21.7344, 23.2500, 2482700 03/08/02, 23.2656, 23.3281, 22.4531, 22.7969, 1649400 03/11/02, 22.0938, 22.9531, 21.3438, 22.4844, 2060900 03/12/02, 22.4844, 23.4531, 22.0938, 23.2969, 1214700 03/13/02, 22.5000, 23.5000, 22.0938, 23.2344, 1702300 03/14/02, 23.2969, 23.7344, 23.0469, 23.7188, 1111000 03/15/02, 23.5000, 24.5156, 23.2969, 24.3750, 1184100 03/18/02, 24.4531, 25.2969, 24.0156, 25.1563, 1256700 03/19/02, 25.0156, 25.1719, 24.5469, 24.6250, 1405900 03/20/02, 24.6250, 24.9375, 24.3438, 24.7344, 1094900 03/21/02, 24.7500, 24.8438, 24.2656, 24.5938, 983800 03/22/02, 24.3438, 24.8125, 23.7031, 24.5938, 631000 03/25/02, 24.5938, 25.0000, 23.9531, 24.0000, 608900 03/26/02, 24.0469, 24.0469, 23.4844, 23.7656, 844200 03/27/02, 23.7969, 24.0938, 23.5156, 24.0938, 814900 03/28/02, 24.0938, 24.4531, 23.7969, 23.8594, 448000 04/01/02, 23.0000, 23.6406, 22.0469, 23.2188, 1364900 04/02/02, 23.1875, 23.2031, 22.2500, 22.3438, 1121900 04/03/02, 22.4063, 22.9531, 22.2031, 22.7656, 564000 04/04/02, 22.7656, 23.4531, 22.6563, 23.2969, 540900 04/05/02, 23.4219, 23.7500, 23.2969, 23.6250, 394600 04/08/02, 23.4531, 24.0781, 23.1875, 24.0469, 1069000 04/09/02, 24.0938, 24.1250, 23.2500, 23.4375, 705300 04/10/02, 23.5625, 24.3281, 23.4531, 24.3125, 594600 04/11/02, 24.5938, 25.2500, 24.5938, 24.9063, 934100 04/12/02, 24.9219, 25.3906, 24.3906, 25.1875, 645500 04/15/02, 25.2500, 25.5469, 24.5000, 24.8438, 531900 04/16/02, 24.9375, 25.3281, 24.8750, 25.1563, 543000 04/17/02, 25.1563, 25.4219, 24.9063, 25.0000, 624500 04/18/02, 25.2500, 25.4844, 24.7813, 25.3125, 363900 04/19/02, 25.4063, 25.5000, 25.0781, 25.2969, 307600 04/22/02, 25.2969, 25.3438, 24.6563, 24.9063, 264900 04/23/02, 24.8438, 25.9531, 24.7969, 25.8750, 621700 04/24/02, 25.8750, 25.8750, 24.7344, 24.8125, 565500 04/25/02, 24.4063, 24.9531, 24.0938, 24.9375, 328700 04/26/02, 24.9844, 25.0000, 24.4063, 24.4219, 473200 04/29/02, 24.5938, 24.5938, 23.9531, 24.1875, 352700 04/30/02, 24.1875, 24.6563, 23.5000, 24.4844, 504400 05/01/02, 24.7500, 25.0625, 24.2656, 24.9844, 914400 05/02/02, 24.9844, 25.4063, 24.7813, 25.1875, 538400 05/03/02, 25.4375, 25.4531, 24.7500, 24.8594, 332700 05/06/02, 24.9219, 25.6875, 24.4063, 24.4375, 320900 05/07/02, 24.4844, 24.7031, 24.0469, 24.6250, 607700 05/08/02, 24.8750, 25.1563, 23.6875, 24.2031, 577400 05/09/02, 23.9063, 24.3125, 23.2031, 24.0000, 915900 05/10/02, 24.1875, 24.2500, 23.2188, 23.2188, 674500 05/13/02, 23.4688, 24.2031, 23.3125, 24.0156, 420800 05/14/02, 24.7969, 26.2500, 24.7031, 26.1563, 1076400 05/15/02, 26.1563, 27.7500, 25.9844, 27.1875, 867400 05/16/02, 29.7031, 30.2031, 28.5000, 29.3750, 2859400 05/17/02, 29.9531, 30.2500, 29.4063, 29.9844, 1501400 05/20/02, 30.2344, 30.4063, 29.2344, 29.4375, 906300 05/21/02, 29.8281, 29.8281, 28.6250, 28.6719, 733000 05/22/02, 28.8438, 28.8438, 28.0625, 28.3125, 655700 05/23/02, 28.5625, 29.8906, 28.5625, 29.2656, 821100 05/24/02, 29.4063, 29.9844, 29.4063, 29.6875, 630200 05/28/02, 29.7500, 29.7500, 28.5469, 29.2656, 938400 05/29/02, 29.2031, 29.9531, 29.1875, 29.2656, 607500 05/30/02, 29.2656, 29.5156, 28.8594, 29.3750, 922400 05/31/02, 29.5000, 30.5156, 29.4375, 30.0313, 560600 06/03/02, 30.4375, 31.2031, 30.3438, 30.4688, 995300 06/04/02, 30.2344, 30.3906, 29.6094, 29.7813, 773600 06/05/02, 29.7813, 30.2969, 29.2969, 30.1563, 832800 06/06/02, 30.1563, 30.1563, 29.0000, 29.0000, 663700 06/07/02, 29.0000, 29.6406, 28.5625, 29.6094, 756500 06/10/02, 29.6094, 29.9063, 29.2344, 29.4063, 635800 06/11/02, 29.5000, 29.9375, 28.9063, 29.0469, 510400 06/12/02, 29.0938, 29.1875, 28.0625, 28.8281, 718900 06/13/02, 28.5000, 28.5781, 27.6563, 27.8281, 556100 06/14/02, 27.7031, 27.7031, 26.5938, 27.4844, 872700 06/17/02, 27.9688, 28.6563, 27.6250, 28.6094, 443400 06/18/02, 28.5469, 29.0938, 28.0938, 28.2031, 434200 06/19/02, 28.2031, 28.5156, 27.9063, 28.2813, 518300 06/20/02, 28.5313, 28.5938, 27.9531, 27.9531, 385400 06/21/02, 27.4063, 27.7031, 27.0000, 27.1094, 509300 06/24/02, 27.1250, 27.1250, 25.8438, 26.5469, 527400 06/25/02, 26.7969, 26.8594, 25.5625, 25.6719, 945000 06/26/02, 25.3750, 25.9844, 24.7500, 25.6406, 1123600 06/27/02, 25.8906, 26.2969, 25.2031, 25.7656, 760300 06/28/02, 26.1563, 27.1250, 26.0625, 26.2969, 1562300 07/01/02, 26.7188, 27.1875, 26.4844, 26.8750, 954900 07/02/02, 26.6250, 26.6250, 24.5938, 24.6875, 975200 07/03/02, 24.7031, 25.6563, 24.3281, 25.5625, 699300 07/05/02, 25.5938, 27.2344, 25.5625, 27.2344, 362600 07/08/02, 27.4063, 27.7656, 26.7344, 26.8438, 953400 07/09/02, 26.7969, 27.4375, 26.0156, 26.0156, 939600 07/10/02, 26.2656, 27.2969, 25.8438, 25.9219, 1130700 07/11/02, 25.9375, 27.0469, 25.4063, 25.8594, 1488800 07/12/02, 26.3125, 26.8438, 25.5469, 25.6563, 824700 07/15/02, 25.5000, 25.5625, 23.2031, 24.5313, 1214800 07/16/02, 24.5313, 24.7344, 23.4844, 24.2500, 809000 07/17/02, 25.0000, 25.0938, 23.0469, 23.6250, 854500 07/18/02, 24.0000, 24.1875, 23.0938, 23.3906, 873200 07/19/02, 23.1406, 23.5000, 22.2500, 22.5625, 1068300 07/22/02, 22.5469, 23.1719, 21.2969, 21.7031, 943200 07/23/02, 21.7031, 23.0625, 21.3750, 21.7031, 1091900 07/24/02, 21.5938, 24.0469, 21.0000, 24.0000, 1074100 07/25/02, 23.9531, 23.9531, 22.7969, 23.7656, 726700 07/26/02, 23.7031, 23.8594, 22.4531, 23.7500, 766700 07/29/02, 23.8438, 25.5469, 23.7500, 25.4063, 762600 07/30/02, 25.4063, 25.5000, 24.0625, 25.0156, 753600 07/31/02, 24.7656, 24.8125, 23.0313, 23.5000, 725900 08/01/02, 22.9531, 23.6250, 22.5156, 22.6250, 680600 08/02/02, 22.6250, 22.8438, 21.5156, 21.8125, 585700 08/05/02, 21.8125, 22.5000, 21.6719, 21.7500, 662700 08/06/02, 21.8438, 23.3438, 21.8438, 22.9063, 873900 08/07/02, 23.1563, 23.6875, 22.0000, 22.4063, 617900 08/08/02, 22.6563, 22.6563, 21.2500, 21.7969, 1231300 08/09/02, 21.7969, 23.2500, 21.4531, 22.9531, 823700 08/12/02, 22.4063, 22.6563, 21.9063, 22.0781, 449000 08/13/02, 22.2031, 22.5781, 21.5156, 21.6406, 801100 08/14/02, 21.6406, 23.7031, 21.5000, 23.5938, 738900 08/15/02, 23.9531, 25.0000, 23.9531, 24.7969, 693400 08/16/02, 24.7344, 24.9063, 24.2031, 24.7188, 517600 08/19/02, 24.5000, 25.6563, 24.2031, 24.8906, 763600 08/20/02, 24.6406, 25.9063, 23.9531, 25.3125, 1065300 08/21/02, 26.2031, 27.4063, 25.7188, 27.4063, 1776500 08/22/02, 27.1563, 28.1406, 26.9063, 27.9844, 1087600 08/23/02, 27.7344, 27.7344, 27.0156, 27.0469, 509300 08/26/02, 27.0938, 27.5000, 26.5313, 27.1250, 622000 08/27/02, 27.2969, 27.5156, 26.0000, 26.8281, 578000 08/28/02, 26.7656, 27.2969, 26.0000, 26.9375, 732300 08/29/02, 24.7031, 24.7188, 22.7656, 23.7969, 2706500 08/30/02, 24.0000, 24.7500, 23.5938, 24.5625, 1121400 09/03/02, 24.4531, 24.8438, 23.5156, 23.5938, 863200 09/04/02, 23.8750, 24.6406, 23.7656, 24.4375, 742300 09/05/02, 23.7031, 24.2969, 23.0938, 23.8594, 1220700 09/06/02, 24.4063, 24.7344, 24.1563, 24.7344, 516800 09/09/02, 24.7031, 25.2031, 24.1563, 24.9688, 355200 09/10/02, 24.9531, 25.5000, 24.6406, 25.2344, 527000 09/11/02, 25.4063, 25.5156, 25.0000, 25.1406, 321300 09/12/02, 24.9531, 25.3281, 24.5469, 25.2500, 494600 09/13/02, 25.2500, 25.7031, 24.7969, 25.4844, 273600 09/16/02, 25.3750, 26.1250, 25.3750, 26.0000, 503100 09/17/02, 26.4063, 26.4531, 25.3281, 25.6094, 480600 09/18/02, 25.4063, 25.4063, 24.5000, 24.9531, 498600 09/19/02, 24.4063, 25.1250, 24.4063, 24.7969, 525600 09/20/02, 24.7656, 25.0313, 24.2969, 24.5938, 441700 09/23/02, 24.0000, 24.0000, 23.0000, 23.1563, 738800 09/24/02, 22.8281, 23.2344, 22.2813, 22.7344, 736700 09/25/02, 22.9844, 23.5000, 22.6875, 23.2969, 594700 09/26/02, 23.2500, 23.6094, 22.7500, 23.0000, 617500 09/27/02, 22.7500, 22.8438, 21.4375, 21.4531, 1000800 09/30/02, 20.8438, 20.8594, 18.9063, 20.1875, 2553700 10/01/02, 20.0938, 21.3438, 19.4375, 21.2656, 1263400