"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 18.6250, 18.7500, 18.0625, 18.5000, 519000 01/04/00, 18.4375, 18.5000, 17.3750, 17.5625, 426500 01/05/00, 17.7500, 18.0000, 17.3750, 17.9375, 233900 01/06/00, 18.1875, 18.4375, 17.9375, 18.4375, 472400 01/07/00, 18.5625, 19.1875, 18.5000, 18.6875, 366500 01/10/00, 19.0000, 19.1250, 18.0625, 18.1250, 363200 01/11/00, 18.0000, 18.2500, 18.0000, 18.0000, 183500 01/12/00, 17.8750, 18.3125, 17.8750, 18.1250, 416300 01/13/00, 18.1250, 18.2500, 18.0000, 18.1250, 219000 01/14/00, 18.2500, 18.8125, 17.9375, 17.9375, 855600 01/18/00, 18.0000, 18.0000, 17.3125, 17.5000, 265200 01/19/00, 17.4375, 17.5000, 17.1250, 17.2500, 426000 01/20/00, 17.2500, 17.2500, 16.7500, 16.8750, 815000 01/21/00, 16.9375, 16.9375, 16.5000, 16.5000, 399000 01/24/00, 16.5000, 16.6875, 16.1250, 16.1250, 595800 01/25/00, 16.1250, 16.3750, 15.7500, 15.9375, 320900 01/26/00, 15.8125, 16.1875, 15.8125, 16.1250, 531700 01/27/00, 16.2500, 16.2500, 15.9375, 16.0625, 277500 01/28/00, 16.0000, 16.0625, 15.8750, 16.0625, 436000 01/31/00, 16.0000, 16.0625, 15.8750, 15.9375, 341900 02/01/00, 15.9375, 16.0625, 15.8125, 15.9375, 363900 02/02/00, 16.0000, 16.4375, 15.9375, 16.2500, 761600 02/03/00, 16.5000, 17.1875, 16.5000, 16.9375, 885600 02/04/00, 16.8750, 17.1250, 16.8750, 16.8750, 632900 02/07/00, 16.8750, 16.9375, 16.5000, 16.6250, 741700 02/08/00, 16.6250, 16.6875, 16.4375, 16.5000, 439300 02/09/00, 16.3750, 16.5000, 15.9375, 15.9375, 608400 02/10/00, 15.8750, 16.0625, 15.7500, 16.0000, 641200 02/11/00, 15.8750, 15.9375, 15.1875, 15.1875, 610400 02/14/00, 15.3125, 15.5000, 15.1250, 15.3750, 515300 02/15/00, 15.3750, 15.6250, 15.0625, 15.3125, 631300 02/16/00, 15.3125, 15.3125, 14.8750, 15.0000, 659400 02/17/00, 15.0000, 15.4375, 15.0000, 15.3125, 411600 02/18/00, 15.1250, 15.4375, 15.0625, 15.0625, 1054300 02/22/00, 15.1875, 15.5625, 15.1875, 15.4375, 297900 02/23/00, 15.4375, 15.5000, 15.1250, 15.1250, 1004800 02/24/00, 15.1250, 15.1250, 13.8125, 14.0000, 594600 02/25/00, 14.0000, 14.0000, 13.2500, 13.5625, 2270300 02/28/00, 13.6875, 13.6875, 13.2500, 13.3750, 836900 02/29/00, 12.8750, 13.6875, 12.8750, 13.6250, 544300 03/01/00, 13.5000, 13.5000, 12.8750, 13.1250, 552600 03/02/00, 13.0000, 13.5000, 12.8750, 13.1875, 556700 03/03/00, 13.0625, 13.9375, 13.0625, 13.7500, 479200 03/06/00, 13.6875, 14.2500, 13.2500, 13.4375, 712300 03/07/00, 13.4375, 13.5000, 12.9375, 13.1250, 432600 03/08/00, 12.8750, 13.4375, 12.5625, 13.4375, 893100 03/09/00, 13.4375, 13.6875, 13.1875, 13.6875, 458200 03/10/00, 13.2500, 13.7500, 13.2500, 13.5625, 735800 03/13/00, 13.4375, 13.6250, 13.0000, 13.1875, 392000 03/14/00, 12.8750, 13.3125, 12.7500, 13.0625, 454300 03/15/00, 13.1875, 14.8125, 12.8750, 14.6250, 907700 03/16/00, 14.6250, 15.5000, 14.6250, 15.3125, 436300 03/17/00, 15.3125, 15.5000, 15.0000, 15.1875, 607200 03/20/00, 15.2500, 16.0000, 15.2500, 15.5000, 217500 03/21/00, 15.5000, 15.5000, 14.8750, 15.1250, 212600 03/22/00, 15.1875, 15.1875, 14.9375, 15.0625, 213200 03/23/00, 14.9375, 15.6250, 14.9375, 15.5625, 478500 03/24/00, 15.7500, 15.7500, 15.2500, 15.5000, 399400 03/27/00, 15.4375, 15.6875, 14.8750, 15.0000, 462200 03/28/00, 14.6250, 15.3750, 14.6250, 15.0000, 457000 03/29/00, 15.0000, 15.1250, 14.6875, 14.8750, 529900 03/30/00, 14.8125, 15.4375, 14.8125, 15.1875, 883100 03/31/00, 15.3125, 15.5000, 15.1250, 15.1250, 730900 04/03/00, 15.2500, 15.4375, 15.0000, 15.2500, 346600 04/04/00, 15.3750, 15.6250, 14.3125, 15.1875, 764900 04/05/00, 15.1250, 15.6875, 14.8750, 15.5625, 848800 04/06/00, 15.7500, 15.8750, 15.5000, 15.6875, 355500 04/07/00, 15.5625, 15.7500, 15.5000, 15.5000, 408300 04/10/00, 15.7500, 16.0000, 15.4375, 15.6250, 436800 04/11/00, 15.3750, 16.4375, 15.3750, 16.2500, 446100 04/12/00, 16.3750, 16.8125, 16.3125, 16.5625, 452600 04/13/00, 16.5625, 16.8125, 16.4375, 16.6250, 401500 04/14/00, 16.6875, 16.6875, 15.7500, 16.0000, 220400 04/17/00, 16.1250, 16.1875, 15.5625, 16.0000, 333800 04/18/00, 15.7500, 15.7500, 15.1250, 15.3750, 515200 04/19/00, 15.3750, 16.1250, 15.3750, 15.7500, 315200 04/20/00, 15.8125, 16.3125, 15.8125, 16.1875, 283600 04/24/00, 16.1875, 16.3125, 15.7500, 16.1250, 139100 04/25/00, 16.0625, 17.0000, 15.8750, 16.9375, 360100 04/26/00, 16.8125, 17.0000, 16.4375, 16.8125, 504600 04/27/00, 16.8125, 17.6875, 16.6875, 17.0625, 731700 04/28/00, 17.0625, 17.5625, 17.0000, 17.5625, 902600 05/01/00, 17.5000, 18.1875, 17.3125, 17.8750, 636300 05/02/00, 18.0000, 18.1875, 17.8750, 18.0625, 261300 05/03/00, 18.0000, 18.5625, 18.0000, 18.4375, 564200 05/04/00, 18.3750, 18.7500, 18.1875, 18.5625, 394100 05/05/00, 18.6250, 18.6875, 18.0625, 18.2500, 317600 05/08/00, 18.3750, 18.3750, 17.9375, 18.1875, 350900 05/09/00, 18.2500, 18.2500, 17.7500, 18.1875, 562400 05/10/00, 18.3750, 18.3750, 17.7500, 17.8750, 419800 05/11/00, 18.0000, 18.6250, 17.8125, 18.3750, 449100 05/12/00, 18.4375, 18.5625, 18.0000, 18.1250, 290100 05/15/00, 18.3125, 18.5625, 18.1875, 18.4375, 378900 05/16/00, 18.3750, 18.6250, 18.1875, 18.3750, 302400 05/17/00, 18.0000, 18.6250, 18.0000, 18.5000, 347100 05/18/00, 18.5625, 18.6250, 18.5000, 18.5625, 265100 05/19/00, 18.3125, 18.5625, 18.2500, 18.5000, 457000 05/22/00, 18.3750, 18.5625, 18.1875, 18.5000, 427000 05/23/00, 18.8750, 19.0000, 18.3125, 18.4375, 206200 05/24/00, 18.4375, 18.5625, 18.0000, 18.1875, 266700 05/25/00, 18.2500, 18.2500, 17.1875, 17.4375, 335100 05/26/00, 17.8125, 17.8125, 16.3750, 17.1875, 395400 05/30/00, 17.1875, 18.0000, 17.1875, 17.8750, 561700 05/31/00, 17.6250, 17.8750, 17.2500, 17.5625, 417200 06/01/00, 17.5625, 17.5625, 17.0000, 17.1875, 222700 06/02/00, 17.3125, 18.0000, 17.3125, 17.7500, 359500 06/05/00, 17.7500, 17.7500, 17.4375, 17.6875, 562400 06/06/00, 17.7500, 17.7500, 17.1250, 17.3125, 756100 06/07/00, 17.5625, 17.5625, 17.0000, 17.3125, 378900 06/08/00, 17.5625, 17.5625, 16.8750, 17.0000, 318500 06/09/00, 17.1250, 17.1250, 16.6875, 17.0000, 278100 06/12/00, 17.0000, 17.3125, 17.0000, 17.0000, 425100 06/13/00, 17.0000, 17.0000, 16.5625, 16.6875, 429900 06/14/00, 17.0000, 17.6875, 16.8125, 17.6875, 533500 06/15/00, 17.6875, 18.0625, 17.4375, 17.4375, 256300 06/16/00, 17.0000, 17.8750, 17.0000, 17.6875, 464700 06/19/00, 17.9375, 17.9375, 17.0000, 17.0000, 139700 06/20/00, 17.1250, 17.1875, 16.7500, 17.1875, 206300 06/21/00, 17.1875, 17.1875, 16.8750, 16.8750, 135400 06/22/00, 16.6875, 17.1875, 16.6250, 16.7500, 309000 06/23/00, 16.5625, 17.1250, 16.5625, 16.7500, 154500 06/26/00, 17.1250, 17.1250, 16.6875, 16.6875, 291800 06/27/00, 16.7500, 17.8750, 16.6875, 17.7500, 310500 06/28/00, 17.7500, 18.1250, 17.2500, 17.9375, 386900 06/29/00, 17.5625, 18.6250, 17.2500, 18.4375, 605500 06/30/00, 18.5000, 18.7500, 16.8750, 17.0625, 874300 07/03/00, 17.3750, 18.3750, 17.3750, 18.3750, 342200 07/05/00, 18.8750, 18.8750, 18.0000, 18.1250, 316000 07/06/00, 18.1250, 18.1875, 18.0000, 18.0000, 198100 07/07/00, 18.3750, 18.5000, 18.0625, 18.3750, 466000 07/10/00, 18.2500, 18.5625, 18.0000, 18.5625, 252000 07/11/00, 18.4375, 19.5000, 18.4375, 19.3125, 536500 07/12/00, 19.3750, 19.6250, 18.8125, 18.8750, 245800 07/13/00, 18.8750, 19.3750, 18.8750, 19.1250, 276900 07/14/00, 19.0000, 19.1250, 18.7500, 18.9375, 299600 07/17/00, 18.9375, 18.9375, 18.0000, 18.3750, 244700 07/18/00, 18.3750, 18.5000, 17.9375, 17.9375, 393200 07/19/00, 18.0625, 18.3125, 18.0625, 18.1875, 234600 07/20/00, 18.2500, 18.2500, 17.9375, 17.9375, 366700 07/21/00, 18.0000, 18.2500, 17.9375, 18.1250, 137200 07/24/00, 18.1250, 18.5000, 18.0625, 18.1250, 126400 07/25/00, 18.1875, 18.9375, 18.0625, 18.3750, 268300 07/26/00, 18.3125, 18.4375, 17.4375, 17.5000, 284100 07/27/00, 17.6250, 18.9375, 17.6250, 18.3125, 357800 07/28/00, 18.3125, 18.5000, 18.0625, 18.3750, 190900 07/31/00, 18.3750, 18.8125, 17.8750, 18.0625, 424600 08/01/00, 17.5000, 18.1250, 17.5000, 17.8750, 520900 08/02/00, 17.8750, 17.9375, 17.4375, 17.6875, 604000 08/03/00, 17.7500, 18.1875, 17.5000, 17.8750, 413500 08/04/00, 17.8750, 18.2500, 17.8750, 18.2500, 298700 08/07/00, 18.2500, 18.3750, 18.0000, 18.3125, 254200 08/08/00, 18.1875, 18.5000, 18.0625, 18.5000, 185100 08/09/00, 18.3125, 18.8125, 18.1250, 18.3125, 138000 08/10/00, 18.5000, 18.6250, 18.1250, 18.2500, 105300 08/11/00, 18.1250, 18.9375, 18.1250, 18.7500, 190500 08/14/00, 18.7500, 19.1250, 18.5000, 19.0000, 253600 08/15/00, 19.0000, 19.1875, 18.9375, 19.0000, 177700 08/16/00, 19.1250, 19.1250, 18.6250, 18.8125, 205900 08/17/00, 18.8125, 19.1250, 18.6250, 18.8125, 179500 08/18/00, 18.6875, 19.1250, 18.5625, 19.0000, 319600 08/21/00, 19.3750, 19.4375, 18.9375, 19.0625, 301800 08/22/00, 19.1250, 19.3750, 19.0000, 19.2500, 275600 08/23/00, 19.2500, 19.7500, 18.8125, 18.9375, 689900 08/24/00, 19.0000, 19.3125, 18.8125, 19.2500, 234300 08/25/00, 19.3125, 19.5000, 19.0625, 19.3750, 215100 08/28/00, 19.5000, 19.5000, 19.0000, 19.1250, 121500 08/29/00, 19.0000, 19.2500, 18.5000, 18.5625, 343000 08/30/00, 18.5000, 18.6875, 18.3750, 18.5625, 231300 08/31/00, 18.5000, 19.0000, 18.3750, 18.7500, 173200 09/01/00, 18.6250, 18.6250, 18.2500, 18.6250, 150100 09/05/00, 18.5000, 18.7500, 18.3125, 18.7500, 231800 09/06/00, 18.8750, 19.0625, 18.7500, 19.0625, 159500 09/07/00, 19.1875, 19.1875, 18.0000, 18.1875, 326900 09/08/00, 18.1875, 18.2500, 18.0000, 18.0625, 163900 09/11/00, 18.1875, 18.5000, 18.1250, 18.2500, 321000 09/12/00, 18.2500, 18.3125, 17.7500, 18.0625, 361200 09/13/00, 17.6875, 18.0625, 17.6875, 18.0625, 259500 09/14/00, 18.0000, 18.0000, 16.8125, 17.0625, 409600 09/15/00, 17.0000, 17.1875, 16.4375, 16.4375, 387100 09/18/00, 16.0000, 16.7500, 15.8750, 16.1875, 567000 09/19/00, 16.3750, 16.6875, 16.0000, 16.0625, 304700 09/20/00, 16.1250, 16.3125, 15.8750, 16.2500, 503800 09/21/00, 16.3125, 16.4375, 15.7500, 15.8750, 415900 09/22/00, 16.0625, 16.6875, 15.8750, 16.1875, 278900 09/25/00, 16.0625, 16.0625, 15.6875, 15.6875, 418100 09/26/00, 15.7500, 16.0625, 15.0625, 15.8125, 625600 09/27/00, 15.8750, 16.3125, 15.7500, 15.8750, 548900 09/28/00, 15.8750, 16.3125, 15.6250, 16.1250, 831100 09/29/00, 16.1250, 16.8750, 16.0625, 16.2500, 247900 10/02/00, 16.2500, 16.5625, 16.0000, 16.1250, 208800 10/03/00, 16.2500, 16.8750, 16.0625, 16.5000, 391400 10/04/00, 16.5000, 17.4375, 16.5000, 17.2500, 436800 10/05/00, 16.8750, 17.7500, 16.5000, 17.3750, 371500 10/06/00, 17.3750, 17.8750, 17.0625, 17.2500, 364600 10/09/00, 17.4375, 17.8750, 17.1875, 17.6250, 280600 10/10/00, 17.8125, 18.0000, 17.0625, 18.0000, 484500 10/11/00, 17.7500, 18.0000, 17.1875, 17.3750, 331800 10/12/00, 17.5000, 17.5000, 16.7500, 16.7500, 218800 10/13/00, 16.9375, 17.3125, 16.7500, 16.9375, 274000 10/16/00, 17.1250, 17.6875, 16.8125, 17.2500, 231200 10/17/00, 17.2500, 17.6250, 16.8750, 16.9375, 196700 10/18/00, 16.8750, 17.3750, 16.6875, 17.1250, 317900 10/19/00, 16.9375, 18.0000, 16.8750, 17.8125, 391200 10/20/00, 17.8125, 18.0000, 17.3125, 17.8125, 316400 10/23/00, 17.8750, 18.3750, 17.8125, 17.9375, 324400 10/24/00, 17.8125, 18.8125, 17.6875, 18.3750, 236000 10/25/00, 18.5000, 19.1875, 18.3125, 18.5625, 389000 10/26/00, 18.5625, 18.9375, 18.5625, 18.9375, 269200 10/27/00, 18.8125, 19.0000, 18.2500, 18.8125, 304400 10/30/00, 18.6250, 19.7500, 18.6250, 19.5000, 483400 10/31/00, 19.5625, 21.5000, 19.0000, 20.8750, 1291400 11/01/00, 20.3750, 20.8750, 20.0000, 20.1875, 800300 11/02/00, 20.1250, 20.5000, 19.5000, 20.3750, 538400 11/03/00, 20.5000, 21.1250, 19.9375, 21.0625, 627800 11/06/00, 20.9375, 21.0625, 20.6250, 20.7500, 258300 11/07/00, 20.6875, 20.7500, 20.1875, 20.5625, 326500 11/08/00, 20.5625, 20.6875, 20.0625, 20.3750, 444600 11/09/00, 20.5000, 20.5000, 19.6250, 19.8125, 516200 11/10/00, 19.5625, 20.0000, 19.2500, 19.3125, 416000 11/13/00, 19.3125, 20.0000, 18.9375, 19.6875, 458400 11/14/00, 19.9375, 20.1250, 19.6250, 19.9375, 279500 11/15/00, 19.9375, 20.5625, 19.7500, 20.4375, 473500 11/16/00, 20.4375, 20.4375, 19.7500, 20.1875, 335300 11/17/00, 20.1875, 20.5625, 19.8125, 19.9375, 492800 11/20/00, 19.8125, 20.0000, 19.3750, 19.5625, 329100 11/21/00, 19.6250, 19.8125, 18.8750, 19.4375, 735800 11/22/00, 19.4375, 19.5000, 18.7500, 19.1875, 229700 11/24/00, 19.2500, 19.5000, 18.9375, 19.4375, 88400 11/27/00, 19.3125, 19.4375, 18.8125, 19.2500, 185500 11/28/00, 19.1250, 19.3750, 18.1875, 18.6250, 469200 11/29/00, 18.6250, 19.2500, 18.4375, 19.0000, 506100 11/30/00, 19.0000, 20.1875, 18.8750, 19.6875, 686000 12/01/00, 20.0625, 20.8750, 20.0625, 20.8125, 698900 12/04/00, 20.5625, 21.2500, 20.2500, 20.8750, 626800 12/05/00, 21.0000, 21.2500, 20.8125, 21.0625, 494000 12/06/00, 21.1875, 21.1875, 20.3750, 20.5625, 402700 12/07/00, 20.4375, 20.5000, 20.0000, 20.0000, 278200 12/08/00, 19.8125, 20.3750, 19.7500, 20.2500, 484400 12/11/00, 20.1875, 20.2500, 19.8125, 19.9375, 547600 12/12/00, 19.7500, 19.8125, 19.3750, 19.3750, 618400 12/13/00, 19.4375, 19.4375, 18.8125, 19.0000, 415300 12/14/00, 19.0000, 19.0000, 18.5000, 18.8125, 329800 12/15/00, 17.9375, 18.4375, 17.7500, 17.9375, 848500 12/18/00, 18.0000, 18.6875, 17.6875, 17.8750, 504900 12/19/00, 17.8750, 18.5625, 17.6250, 18.1875, 338400 12/20/00, 18.0625, 18.3750, 17.6250, 17.8125, 217400 12/21/00, 18.0000, 18.7500, 17.9375, 18.6250, 228800 12/22/00, 18.4375, 19.1875, 18.2500, 18.9375, 233100 12/26/00, 18.9375, 19.3750, 18.3750, 19.2500, 391300 12/27/00, 19.3750, 20.0000, 19.2500, 19.9375, 242900 12/28/00, 19.7500, 20.9375, 19.6250, 20.6875, 483300 12/29/00, 20.5000, 20.9375, 20.3125, 20.3750, 429700 01/02/01, 20.1250, 20.4375, 19.4375, 19.6875, 426200 01/03/01, 20.2500, 20.3125, 19.3125, 19.8750, 377000 01/04/01, 19.7500, 21.0000, 19.7500, 20.7500, 508200 01/05/01, 20.7500, 21.0625, 20.1875, 20.8125, 631200 01/08/01, 20.2500, 21.1875, 20.2500, 20.8750, 245700 01/09/01, 20.6250, 20.6875, 19.9375, 20.1250, 221300 01/10/01, 20.0000, 20.2500, 19.5000, 20.1250, 317500 01/11/01, 20.3750, 20.3750, 19.6250, 20.0000, 257600 01/12/01, 19.8750, 20.0000, 19.5000, 19.8750, 353400 01/16/01, 19.9375, 20.8125, 19.6875, 20.7500, 695600 01/17/01, 20.7500, 21.1875, 20.7500, 21.0625, 526700 01/18/01, 20.7500, 21.0000, 20.5000, 20.6875, 432100 01/19/01, 22.0000, 22.0000, 20.9375, 21.0000, 671300 01/22/01, 21.0000, 21.3750, 20.4375, 21.0625, 401400 01/23/01, 21.2500, 21.3750, 20.6250, 21.0000, 219800 01/24/01, 20.7500, 21.1875, 20.4375, 20.8750, 145300 01/25/01, 20.8750, 21.3750, 20.7500, 21.2500, 254600 01/26/01, 21.5000, 21.5000, 20.6250, 20.8750, 200800 01/29/01, 20.8125, 21.0625, 20.3750, 21.0625, 337800 01/30/01, 20.7500, 22.5000, 20.6250, 21.7500, 874900 01/31/01, 23.0000, 23.0000, 22.5000, 22.5625, 863400 02/01/01, 22.8125, 23.0000, 22.5000, 22.6250, 451000 02/02/01, 22.5000, 23.1875, 22.5000, 22.8750, 661400 02/05/01, 22.6250, 23.1875, 22.6250, 22.8750, 529900 02/06/01, 22.6250, 23.9375, 22.6250, 23.7500, 796300 02/07/01, 21.8125, 23.6875, 21.8125, 23.5625, 919700 02/08/01, 23.0000, 23.4375, 22.6875, 22.8750, 1422600 02/09/01, 22.8750, 23.2500, 22.0625, 23.1250, 876000 02/12/01, 23.1250, 23.2500, 22.7500, 23.1875, 429500 02/13/01, 22.9375, 23.8750, 22.7500, 23.6250, 766900 02/14/01, 23.3750, 24.0000, 23.0625, 23.3125, 422200 02/15/01, 22.7500, 23.8750, 22.7500, 23.7500, 441300 02/16/01, 23.8125, 23.8750, 22.8750, 23.0000, 456900 02/20/01, 23.0000, 23.8750, 22.6875, 22.8125, 399300 02/21/01, 22.5625, 22.8125, 22.0625, 22.6250, 364500 02/22/01, 22.8750, 23.8125, 22.7500, 23.5000, 1002400 02/23/01, 23.5000, 23.6250, 22.6875, 23.0625, 461700 02/26/01, 23.3750, 24.6250, 23.3750, 24.3125, 696400 02/27/01, 23.5000, 24.6250, 23.5000, 24.0000, 436000 02/28/01, 23.8750, 24.1875, 23.7500, 23.9375, 568600 03/01/01, 23.7500, 24.0000, 23.4375, 23.8750, 386900 03/02/01, 23.0000, 24.5000, 23.0000, 24.3750, 525500 03/05/01, 25.0000, 25.8125, 24.8750, 25.5625, 1007000 03/06/01, 25.6250, 26.0000, 25.3750, 25.6250, 805400 03/07/01, 25.3750, 26.6250, 25.3750, 26.5625, 714600 03/08/01, 26.7500, 27.3750, 26.5625, 27.1250, 1176500 03/09/01, 26.8750, 27.1875, 26.3125, 26.6875, 845200 03/12/01, 26.1875, 26.5625, 26.0000, 26.5000, 394100 03/13/01, 26.0000, 26.1875, 25.4375, 26.0000, 926200 03/14/01, 25.3750, 25.8750, 25.0625, 25.5000, 467200 03/15/01, 24.2500, 25.1250, 23.7500, 24.3125, 1035100 03/16/01, 23.3125, 24.5000, 23.3125, 24.1875, 997600 03/19/01, 25.1250, 25.8750, 24.8125, 25.5625, 1114700 03/20/01, 25.4375, 26.2500, 25.3750, 26.0000, 840300 03/21/01, 25.7500, 25.7500, 24.5000, 25.0000, 652000 03/22/01, 24.7500, 24.8750, 23.0000, 24.1250, 590300 03/23/01, 24.5000, 24.5000, 23.1250, 24.1875, 474500 03/26/01, 24.1875, 25.1875, 23.6875, 25.0000, 388200 03/27/01, 24.8125, 25.7500, 24.7500, 25.6250, 378000 03/28/01, 25.2500, 25.4375, 24.5000, 25.2500, 366800 03/29/01, 25.2500, 26.1875, 25.2500, 25.5000, 608900 03/30/01, 25.6250, 25.9375, 25.2500, 25.8750, 427100 04/02/01, 25.8750, 26.9375, 25.5625, 26.3750, 1316000 04/03/01, 26.0000, 26.1250, 24.5000, 24.8750, 477900 04/04/01, 24.8750, 25.8125, 24.8125, 25.8125, 444100 04/05/01, 25.8750, 26.4375, 25.3125, 26.4375, 530700 04/06/01, 26.4375, 26.4375, 25.8750, 26.1250, 506300 04/09/01, 26.0625, 26.8125, 25.8750, 26.0000, 540700 04/10/01, 25.8125, 26.8750, 25.8125, 26.8125, 470600 04/11/01, 26.1875, 26.5625, 25.7500, 26.5000, 573300 04/12/01, 26.1875, 26.6875, 25.7500, 26.2500, 429100 04/16/01, 26.0000, 26.8125, 25.8750, 26.5625, 472000 04/17/01, 26.3125, 26.7500, 26.0625, 26.5000, 584000 04/18/01, 26.2969, 27.1094, 26.1094, 27.0000, 633900 04/19/01, 25.8438, 27.2031, 25.7500, 27.0000, 542300 04/20/01, 26.5000, 27.0000, 26.1563, 26.3594, 342000 04/23/01, 26.1563, 26.7969, 26.0625, 26.3125, 377800 04/24/01, 26.1563, 26.7969, 25.7969, 26.1406, 359900 04/25/01, 26.0000, 26.4844, 25.6563, 26.4063, 252100 04/30/01, 26.0000, 26.2344, 25.6719, 25.7031, 410800 05/01/01, 25.7031, 26.2500, 25.7031, 26.0000, 445000 05/02/01, 26.0000, 26.1875, 25.3125, 26.1406, 590100 05/03/01, 26.0000, 26.1875, 25.1094, 26.0156, 495800 05/04/01, 25.7656, 26.2969, 25.4531, 26.2031, 535100 05/07/01, 26.2031, 26.6875, 25.8906, 26.0000, 348900 05/08/01, 25.7969, 26.4844, 25.7969, 26.2344, 436200 05/09/01, 26.0469, 26.6563, 26.0000, 26.5781, 565200 05/10/01, 26.5781, 27.3438, 26.5781, 27.1406, 517800 05/11/01, 27.0000, 27.2031, 26.7656, 26.9531, 303500 05/14/01, 26.8438, 27.3438, 26.7656, 27.2813, 395000 05/15/01, 27.0313, 27.4063, 26.9844, 27.3750, 239600 05/16/01, 27.3750, 28.9063, 27.2969, 28.7344, 822800 05/17/01, 28.7031, 29.2031, 28.3750, 28.4063, 613000 05/18/01, 27.7969, 28.9063, 27.7969, 28.5938, 630400 05/21/01, 28.0938, 28.5469, 28.0156, 28.3125, 487700 05/22/01, 27.8438, 28.3438, 27.7031, 28.0938, 421500 05/23/01, 27.7969, 28.0938, 27.7969, 27.7969, 233800 05/24/01, 27.6563, 27.9531, 27.2969, 27.3906, 376700 05/25/01, 27.2500, 27.7344, 27.2188, 27.3750, 162600 05/29/01, 27.2031, 27.8906, 27.0938, 27.5156, 143500 05/30/01, 27.4063, 27.8125, 27.2969, 27.3750, 216500 05/31/01, 27.1563, 27.9063, 27.1406, 27.7656, 498800 06/01/01, 27.6563, 27.8438, 27.0938, 27.7031, 195700 06/04/01, 27.7188, 28.0469, 27.6875, 27.9219, 253300 06/05/01, 27.7031, 28.2969, 27.7031, 28.0938, 396300 06/06/01, 27.8906, 28.4844, 27.7969, 28.0000, 445700 06/07/01, 28.0000, 28.1563, 27.7344, 27.8906, 436100 06/08/01, 27.7500, 28.2969, 27.6563, 27.6563, 375900 06/11/01, 27.4688, 28.0000, 27.4063, 27.7031, 507300 06/12/01, 27.5938, 27.9844, 27.4063, 27.8594, 853100 06/13/01, 27.7031, 28.2031, 27.4063, 27.4531, 802700 06/14/01, 27.5000, 27.5000, 26.6563, 26.7031, 305000 06/15/01, 26.7500, 26.9531, 25.7500, 25.7969, 1023600 06/18/01, 26.1250, 26.6563, 25.8281, 25.9063, 616600 06/19/01, 25.9063, 26.4531, 25.8438, 26.1250, 419400 06/20/01, 26.0938, 26.7500, 26.0938, 26.5000, 500400 06/21/01, 26.5000, 26.5938, 25.7656, 26.0781, 431700 06/22/01, 26.0000, 26.1563, 24.5000, 24.9063, 837900 06/25/01, 24.9063, 25.2031, 24.0938, 24.2656, 701900 06/26/01, 24.2969, 25.0000, 24.1250, 24.5156, 555100 06/27/01, 24.2969, 25.1563, 24.2969, 24.7813, 650600 06/28/01, 25.2500, 26.6563, 24.7500, 24.7500, 1301900 06/29/01, 24.9063, 25.9063, 24.7500, 25.7969, 840800 07/02/01, 25.5938, 26.6094, 25.5000, 26.2969, 740200 07/03/01, 26.2969, 26.2969, 26.0469, 26.1719, 233800 07/05/01, 26.1719, 27.0000, 26.0000, 26.8750, 654400 07/06/01, 26.9531, 26.9531, 26.3125, 26.5625, 549600 07/09/01, 26.7656, 26.9219, 26.4063, 26.7031, 730300 07/10/01, 26.7031, 26.8438, 26.0156, 26.2344, 547900 07/11/01, 26.4063, 26.7031, 25.9063, 26.2031, 444000 07/12/01, 26.2031, 26.7969, 26.0938, 26.5469, 334700 07/13/01, 26.7031, 26.9531, 26.4063, 26.7656, 378500 07/16/01, 26.7500, 26.9531, 26.4844, 26.8125, 325300 07/17/01, 26.5938, 26.9063, 26.5938, 26.7969, 467900 07/18/01, 26.6563, 26.9688, 26.6250, 26.6250, 399500 07/19/01, 26.9063, 27.2344, 26.8438, 26.9844, 309200 07/20/01, 26.9844, 27.1563, 26.7344, 26.7813, 234400 07/23/01, 26.7500, 26.7813, 26.0938, 26.2031, 225100 07/24/01, 26.0469, 26.0938, 24.9375, 25.3594, 444300 07/25/01, 25.4688, 25.7344, 25.2031, 25.7344, 438600 07/26/01, 25.6406, 25.9375, 25.2969, 25.9063, 249700 07/27/01, 25.7500, 25.9219, 25.2969, 25.5000, 268900 07/30/01, 25.5000, 25.5938, 24.9063, 25.3438, 256800 07/31/01, 25.2969, 26.1563, 25.1250, 26.0469, 331000 08/01/01, 26.0469, 26.5469, 25.5000, 26.3438, 248000 08/02/01, 26.1563, 26.5938, 26.0000, 26.0313, 595800 08/03/01, 25.7969, 26.5000, 25.7969, 26.4063, 174100 08/06/01, 26.3906, 26.5469, 26.2031, 26.4063, 350600 08/07/01, 26.2031, 26.9063, 26.0156, 26.8125, 374300 08/08/01, 26.6250, 27.0469, 26.5469, 26.6250, 373300 08/09/01, 26.3750, 26.7344, 26.2500, 26.3125, 329100 08/10/01, 26.1563, 26.5469, 26.0781, 26.4531, 333300 08/13/01, 26.5938, 26.7031, 26.3438, 26.4531, 164800 08/14/01, 26.7500, 27.0156, 26.5938, 26.7969, 287600 08/15/01, 26.6563, 27.0000, 26.5000, 26.7969, 212800 08/16/01, 26.5469, 26.8906, 26.2656, 26.6094, 208200 08/17/01, 26.2500, 26.6875, 26.0000, 26.1094, 428200 08/20/01, 26.0000, 26.3594, 25.9531, 26.3594, 179100 08/21/01, 26.2500, 26.7969, 26.2500, 26.5000, 190900 08/22/01, 26.2969, 26.4063, 25.9531, 26.0625, 434200 08/23/01, 26.0938, 26.2188, 25.9063, 26.0938, 343000 08/24/01, 25.9531, 26.4844, 25.9063, 26.4219, 246500 08/27/01, 26.4531, 26.7031, 26.2031, 26.5625, 648400 08/28/01, 26.5000, 26.5469, 25.7969, 26.0938, 163700 08/29/01, 25.8438, 26.2500, 25.8438, 25.9844, 289800 08/30/01, 25.9531, 26.1094, 25.6563, 25.8438, 353400 08/31/01, 25.6406, 26.2500, 25.6406, 26.1250, 180100 09/04/01, 25.5000, 26.4844, 25.5000, 25.9531, 633500 09/05/01, 25.7500, 26.1563, 25.6719, 25.9844, 262400 09/06/01, 25.9844, 26.0000, 25.5469, 25.7031, 299300 09/07/01, 25.5000, 25.5000, 24.4688, 24.5625, 486500 09/10/01, 24.2031, 25.0000, 24.2031, 24.3594, 314200 09/17/01, 22.0000, 22.5625, 21.8281, 22.0469, 717900 09/18/01, 22.0000, 22.5469, 21.5156, 21.7500, 642300 09/19/01, 22.2031, 22.4375, 20.2969, 20.6563, 823600 09/20/01, 20.4063, 20.7969, 19.4063, 19.8438, 571300 09/21/01, 18.2500, 19.5156, 18.2031, 19.2656, 896800 09/24/01, 19.7500, 21.0938, 19.7500, 21.0156, 925200 09/25/01, 21.0000, 22.1875, 21.0000, 22.1875, 596300 09/26/01, 22.0469, 22.0625, 21.2813, 21.7344, 293000 09/27/01, 21.7344, 22.6875, 21.4063, 22.5938, 349400 09/28/01, 22.9063, 23.1563, 22.4531, 23.0938, 361400 10/01/01, 23.0469, 23.0469, 22.2656, 22.8281, 340500 10/02/01, 23.0000, 23.1563, 22.4063, 23.1250, 593400 10/03/01, 23.0469, 24.0938, 22.7500, 24.0625, 729400 10/04/01, 23.9063, 23.9063, 23.1719, 23.5313, 514100 10/05/01, 23.5000, 24.0156, 23.2188, 23.8438, 377400 10/08/01, 23.5938, 24.0156, 23.2656, 23.5938, 251900 10/09/01, 23.5938, 24.2969, 23.5469, 24.0625, 295300 10/10/01, 24.0469, 24.7188, 24.0000, 24.6250, 249300 10/11/01, 24.8438, 25.9531, 24.7969, 25.5469, 462000 10/12/01, 24.9063, 25.7031, 24.8125, 25.6719, 294100 10/15/01, 25.5938, 25.6250, 25.0625, 25.3906, 295200 10/16/01, 25.8438, 25.8438, 25.1563, 25.5625, 253900 10/17/01, 25.5625, 25.7500, 24.7969, 25.1250, 260800 10/18/01, 25.2500, 25.4063, 24.5000, 24.8750, 414700 10/19/01, 24.6875, 25.0469, 24.6563, 24.9688, 292800 10/22/01, 24.9531, 25.9688, 24.9063, 25.8125, 251400 10/23/01, 26.0000, 26.1250, 25.4375, 25.9063, 375400 10/24/01, 25.6563, 26.2813, 25.4063, 26.2813, 407900 10/25/01, 25.3750, 26.3594, 25.2500, 26.2656, 309700 10/26/01, 26.0156, 26.9063, 26.0156, 26.8594, 263000 10/29/01, 26.7500, 27.1094, 26.5938, 26.7344, 701300 10/30/01, 26.5938, 27.0469, 26.0938, 26.4531, 583000 10/31/01, 26.2500, 26.5938, 26.0156, 26.1875, 400400 11/01/01, 26.3125, 26.7813, 26.0000, 26.6406, 559000 11/02/01, 26.5000, 26.9063, 26.3750, 26.5313, 645100 11/05/01, 26.5469, 26.9844, 26.3125, 26.7031, 408200 11/06/01, 26.4531, 26.8906, 26.0938, 26.8750, 508100 11/07/01, 26.7031, 27.2188, 26.4688, 26.8438, 293900 11/08/01, 27.0938, 27.1250, 26.5938, 26.6406, 361400 11/09/01, 26.7969, 27.0000, 26.5469, 26.9063, 286600 11/12/01, 27.0000, 27.0000, 26.2656, 26.7500, 339900 11/13/01, 26.7500, 27.3750, 26.7500, 27.2656, 378600 11/14/01, 27.0938, 27.6250, 27.0938, 27.4844, 385700 11/15/01, 27.4844, 27.7031, 27.3125, 27.4844, 580600 11/16/01, 27.4844, 27.7031, 27.0938, 27.4531, 374700 11/19/01, 27.7031, 27.9844, 27.6563, 27.8906, 378400 11/20/01, 27.5938, 28.1406, 27.5938, 27.8438, 370900 11/21/01, 27.5938, 27.7969, 27.5000, 27.6563, 272800 11/23/01, 27.4219, 28.1563, 27.4219, 28.0156, 154700 11/26/01, 27.7969, 28.0000, 27.6563, 27.8750, 441500 11/27/01, 27.6563, 27.9531, 27.6094, 27.7031, 327000 11/28/01, 27.6563, 27.9063, 27.3125, 27.5156, 258700 11/29/01, 27.2969, 27.8125, 27.1875, 27.4375, 202200 11/30/01, 27.6875, 28.0000, 27.5313, 27.9531, 279300 12/03/01, 27.7031, 27.8438, 27.4375, 27.6875, 278900 12/04/01, 27.5000, 27.9531, 27.4219, 27.9219, 226700 12/05/01, 27.9063, 28.2969, 27.8281, 28.2344, 501400 12/06/01, 28.0000, 28.3438, 27.8438, 28.3438, 740400 12/07/01, 28.0938, 28.4063, 27.6563, 27.9063, 368000 12/10/01, 27.9063, 28.0313, 27.2969, 27.4531, 363300 12/11/01, 27.4063, 27.7031, 27.3125, 27.4531, 347700 12/12/01, 27.3594, 27.3594, 26.9531, 27.0781, 317900 12/13/01, 27.1250, 27.2500, 26.5469, 26.7969, 455000 12/14/01, 26.5938, 27.0938, 26.5156, 26.7656, 385600 12/17/01, 26.9063, 27.6250, 26.9063, 27.1875, 315000 12/18/01, 27.2969, 28.1875, 27.2500, 28.1250, 370500 12/19/01, 27.2031, 27.9063, 27.2031, 27.5781, 344300 12/20/01, 27.5156, 27.9531, 27.5156, 27.6875, 199600 12/21/01, 27.9375, 27.9375, 27.4063, 27.4531, 397900 12/24/01, 27.2969, 27.7969, 27.2969, 27.6563, 106000 12/26/01, 27.7031, 28.0156, 26.7031, 27.8281, 615700 12/27/01, 27.7969, 27.9375, 27.5000, 27.5781, 243100 12/28/01, 27.6563, 28.0000, 27.5938, 27.8281, 264300 12/31/01, 27.7500, 28.1563, 27.6563, 27.6875, 271400 01/02/02, 27.6406, 28.0156, 27.4063, 27.7031, 560000 01/03/02, 27.7031, 28.0938, 27.5313, 28.0469, 856200 01/04/02, 28.0469, 28.7969, 28.0313, 28.7969, 581900 01/07/02, 28.7500, 29.0000, 28.5938, 28.7656, 424800 01/08/02, 28.5000, 28.7031, 27.8125, 28.1563, 538400 01/09/02, 28.1563, 28.3906, 27.5469, 27.7500, 970400 01/10/02, 27.7188, 27.7500, 26.7031, 27.1563, 561200 01/11/02, 27.1563, 27.3438, 26.9063, 26.9844, 373000 01/14/02, 26.7344, 26.7344, 26.0156, 26.2656, 570400 01/15/02, 26.5156, 26.5469, 25.6563, 26.2656, 543800 01/16/02, 25.9844, 26.2500, 25.5469, 25.6250, 613900 01/17/02, 25.6250, 25.9063, 25.0156, 25.7344, 473400 01/18/02, 25.7188, 25.9063, 25.1563, 25.4531, 362800 01/22/02, 25.5000, 25.6406, 25.2656, 25.2969, 471500 01/23/02, 25.5000, 25.7969, 25.2656, 25.5156, 585800 01/24/02, 25.7969, 26.7031, 25.7656, 26.6250, 457500 01/25/02, 26.7031, 27.2344, 26.4531, 26.9531, 359000 01/28/02, 26.7500, 26.9531, 26.4844, 26.5469, 248200 01/29/02, 26.2969, 26.7969, 26.1250, 26.2031, 339600 01/30/02, 26.3438, 27.0000, 25.9063, 27.0000, 376400 01/31/02, 27.0313, 27.8594, 26.9063, 27.8594, 695300 02/01/02, 28.1719, 28.3750, 27.5938, 27.6563, 562000 02/04/02, 27.6250, 28.0156, 27.3906, 27.5156, 334500 02/05/02, 27.7500, 27.8281, 27.2031, 27.5313, 761700 02/06/02, 27.5938, 27.8438, 27.0469, 27.6563, 402300 02/07/02, 27.7031, 27.8125, 27.1563, 27.2813, 478500 02/08/02, 27.0000, 27.5938, 26.7656, 27.4844, 366800 02/11/02, 27.5625, 29.0625, 27.5625, 28.9063, 559500 02/12/02, 27.5000, 28.1875, 27.5000, 27.9688, 676500 02/13/02, 27.7656, 28.1563, 27.7656, 27.9531, 635800 02/14/02, 27.7656, 28.0313, 27.7656, 27.8125, 315500 02/15/02, 27.8594, 28.4063, 27.8125, 28.1406, 492800 02/19/02, 27.5938, 28.0469, 27.3438, 27.5000, 523000 02/20/02, 27.0469, 27.7344, 26.7969, 27.6875, 628500 02/21/02, 27.8906, 28.3281, 27.4531, 27.5938, 513700 02/22/02, 27.3125, 27.9063, 27.3125, 27.7500, 582700 02/25/02, 27.5469, 28.1563, 27.5469, 28.0469, 492000 02/26/02, 28.0469, 28.5938, 27.9531, 28.3594, 408700 02/27/02, 28.1094, 28.9063, 28.1094, 28.7344, 446000 02/28/02, 28.5000, 28.9844, 28.5000, 28.7656, 648000 03/01/02, 28.5000, 29.1563, 28.5000, 29.1406, 498900 03/04/02, 29.0000, 29.7656, 29.0000, 29.7656, 910100 03/05/02, 28.9063, 29.0938, 28.7031, 28.7813, 415800 03/06/02, 28.4063, 29.3906, 28.3438, 29.2344, 325400 03/07/02, 28.9063, 29.6563, 28.8438, 29.4844, 711600 03/08/02, 29.2500, 29.5938, 28.9063, 29.0938, 545900 03/11/02, 28.7969, 29.4531, 28.7500, 29.3125, 446100 03/12/02, 28.9063, 29.2969, 28.6875, 29.1563, 451200 03/13/02, 28.9063, 29.4844, 28.7500, 29.3750, 605800 03/14/02, 29.3750, 29.6875, 29.2969, 29.6094, 428900 03/15/02, 29.5000, 30.3438, 29.5000, 30.2344, 905700 03/18/02, 30.0469, 30.2344, 29.9063, 30.2344, 403000 03/19/02, 30.0469, 30.9844, 30.0469, 30.7344, 455500 03/20/02, 29.0000, 31.0938, 29.0000, 30.6875, 852900 03/21/02, 30.2969, 30.5469, 29.8438, 30.0156, 695900 03/22/02, 29.9531, 30.0938, 29.7656, 29.8125, 502900 03/25/02, 29.5625, 29.7969, 29.1563, 29.1563, 389800 03/26/02, 28.8438, 30.2344, 28.8438, 30.0000, 491400 03/27/02, 29.9063, 31.0469, 29.9063, 30.8438, 452400 03/28/02, 30.5938, 31.1563, 30.5938, 31.0313, 416200 04/01/02, 30.7500, 31.2344, 30.2656, 31.1094, 704900 04/02/02, 31.0938, 31.3906, 30.9063, 31.3125, 1023200 04/03/02, 31.0938, 31.4844, 30.9063, 30.9219, 748200 04/04/02, 30.5000, 30.8906, 30.2969, 30.8125, 803700 04/05/02, 30.7031, 31.9375, 30.7031, 31.6875, 706700 04/08/02, 31.2500, 31.8906, 31.2500, 31.8906, 619800 04/09/02, 31.7031, 32.0625, 31.6094, 31.9688, 528700 04/10/02, 31.8438, 32.7031, 31.8438, 32.7031, 655800 04/11/02, 32.2031, 33.0000, 32.2031, 32.4063, 533100 04/12/02, 32.2500, 32.5000, 31.8125, 32.2969, 761000 04/15/02, 32.2031, 32.2031, 31.5469, 31.9844, 550900 04/16/02, 31.9844, 32.5469, 31.9844, 32.2969, 611900 04/17/02, 32.2031, 32.3125, 32.0938, 32.2500, 459200 04/18/02, 32.1563, 32.1875, 31.5156, 31.7031, 314800 04/19/02, 31.7031, 31.8125, 31.5000, 31.5938, 370800 04/22/02, 31.3438, 31.5000, 30.6406, 30.8594, 997100 04/23/02, 30.5469, 30.5781, 29.9219, 29.9531, 928400 04/24/02, 30.0000, 30.2969, 29.5938, 29.7969, 708000 04/25/02, 29.7969, 29.7969, 29.2500, 29.6406, 799800 04/26/02, 29.7969, 30.1250, 29.7031, 29.8750, 593600 04/29/02, 29.8750, 29.9375, 29.2031, 29.5469, 482600 04/30/02, 29.7969, 30.7500, 29.5469, 30.4219, 428300 05/01/02, 30.3438, 30.6094, 29.8438, 30.2188, 444300 05/02/02, 30.2500, 31.4531, 30.2500, 31.0469, 377300 05/03/02, 30.7969, 31.4063, 30.6563, 31.2656, 329100 05/06/02, 31.0625, 31.3438, 30.7188, 30.7344, 466700 05/07/02, 30.6094, 31.3125, 30.6094, 31.0469, 340500 05/08/02, 31.0000, 31.4375, 30.9844, 31.2656, 616200 05/09/02, 31.1563, 32.1563, 31.1563, 32.0469, 792200 05/10/02, 31.9063, 32.1406, 31.5625, 31.7656, 248200 05/13/02, 31.6563, 32.1250, 31.5156, 31.9844, 290100 05/14/02, 32.0000, 32.4531, 31.9375, 32.2969, 353900 05/15/02, 32.0469, 32.4844, 32.0156, 32.2969, 342500 05/16/02, 32.2031, 32.2969, 32.0156, 32.0938, 268200 05/17/02, 32.0000, 32.4531, 32.0000, 32.2813, 433300 05/20/02, 32.1094, 32.3281, 31.8281, 32.1563, 400300 05/21/02, 32.0625, 32.2969, 32.0313, 32.1875, 410500 05/22/02, 31.9688, 32.3125, 31.9375, 32.2031, 335800 05/23/02, 32.1094, 32.4844, 31.9531, 32.4531, 308600 05/24/02, 32.2031, 32.5000, 32.0625, 32.3750, 257600 05/28/02, 32.3438, 32.3438, 31.9063, 32.2031, 494000 05/29/02, 32.0469, 32.1563, 31.4531, 31.4844, 415100 05/30/02, 31.0938, 31.3750, 30.7031, 30.8750, 720300 05/31/02, 30.7969, 31.2969, 30.7969, 31.1250, 447000 06/03/02, 31.0469, 31.1250, 30.4063, 30.4063, 319600 06/04/02, 30.4063, 30.5000, 29.7969, 30.2500, 350600 06/05/02, 30.0938, 30.9844, 30.0938, 30.9063, 412300 06/06/02, 30.5469, 30.9063, 30.3906, 30.4063, 340700 06/07/02, 30.4063, 30.9844, 30.2344, 30.8125, 335500 06/10/02, 30.8125, 31.2656, 30.7500, 31.2656, 873000 06/11/02, 31.2500, 31.2813, 30.4063, 30.4688, 645400 06/12/02, 30.1250, 30.6406, 30.1250, 30.5625, 491100 06/13/02, 30.5469, 30.6406, 30.0781, 30.1406, 576900 06/14/02, 30.1406, 30.1406, 28.0000, 28.2500, 2030000 06/17/02, 26.6563, 27.4063, 26.6250, 27.2969, 3198900 06/18/02, 27.2969, 27.7344, 27.1094, 27.5938, 1629100 06/19/02, 27.6094, 28.2344, 27.3125, 27.6563, 871400 06/20/02, 27.5000, 28.1563, 27.5000, 27.7031, 538800 06/21/02, 27.4531, 27.9063, 27.4063, 27.5000, 782100 06/24/02, 27.5469, 27.8750, 27.3438, 27.6250, 720700 06/25/02, 27.8438, 28.2031, 27.5000, 27.5156, 614500 06/26/02, 27.5156, 27.5938, 27.0156, 27.4063, 767100 06/27/02, 27.6563, 27.9063, 27.0938, 27.5938, 809400 06/28/02, 27.5938, 28.4063, 27.5000, 28.3125, 989200 07/01/02, 28.3125, 28.6094, 28.0938, 28.4844, 619000 07/02/02, 28.4063, 28.4531, 27.3750, 27.5938, 780100 07/03/02, 27.7031, 28.0938, 27.1094, 27.7344, 540400 07/05/02, 27.7344, 28.9063, 27.6719, 28.7969, 208900 07/08/02, 28.5469, 29.0000, 28.3906, 28.5625, 686000 07/09/02, 28.5469, 28.9219, 27.9531, 27.9531, 612500 07/10/02, 27.8438, 27.8438, 26.6563, 26.7969, 874900 07/11/02, 26.5156, 27.1094, 25.9219, 26.8281, 1584700 07/12/02, 26.5781, 27.0000, 26.0938, 26.2500, 878700 07/15/02, 26.0938, 26.2969, 24.5781, 25.9219, 876100 07/16/02, 25.7969, 26.2344, 25.1250, 25.7656, 669200 07/17/02, 26.2031, 26.5625, 25.8125, 26.1094, 818500 07/18/02, 25.9063, 26.3750, 25.5938, 25.7188, 630100 07/19/02, 25.5469, 25.5625, 24.0000, 24.0938, 594200 07/22/02, 23.8438, 24.4063, 22.8125, 23.2031, 673600 07/23/02, 23.1563, 23.5000, 22.7969, 23.1875, 781200 07/24/02, 22.5469, 24.1250, 22.4375, 24.1250, 1023700 07/25/02, 24.0938, 25.0938, 24.0469, 24.6563, 738400 07/26/02, 24.7031, 24.9063, 24.4063, 24.7031, 495100 07/29/02, 24.9531, 26.1719, 24.7969, 26.1563, 331400 07/30/02, 25.7031, 25.9531, 25.0156, 25.1875, 408900 07/31/02, 24.8438, 25.0469, 24.2969, 25.0000, 919100 08/01/02, 25.0000, 25.2500, 24.6875, 25.0156, 703400 08/02/02, 25.0469, 25.2031, 23.5000, 23.6563, 493300 08/05/02, 23.6563, 24.0000, 23.2188, 23.2188, 471400 08/06/02, 23.6250, 24.7969, 23.6250, 24.3906, 467800 08/07/02, 24.9531, 24.9844, 23.9531, 24.8281, 460100 08/08/02, 25.0469, 25.5156, 24.6875, 25.4063, 481000 08/09/02, 25.4375, 26.0469, 25.1563, 25.7813, 265500 08/12/02, 25.5313, 25.6406, 25.0781, 25.4219, 370300 08/13/02, 25.4063, 25.7656, 25.0000, 25.0156, 317300 08/14/02, 25.0313, 25.7969, 24.2031, 25.7813, 392900 08/15/02, 25.7969, 26.0000, 25.2656, 25.7031, 337400 08/16/02, 25.2969, 25.7656, 25.1875, 25.5469, 474900 08/19/02, 25.5000, 26.1563, 25.4219, 26.1563, 357800 08/20/02, 26.1406, 26.1406, 25.6250, 25.8125, 382200 08/21/02, 26.0469, 26.2188, 25.1563, 25.5469, 662600 08/22/02, 25.7031, 26.3438, 25.4688, 25.6875, 559000 08/23/02, 25.6875, 25.7031, 25.3125, 25.3750, 442500 08/26/02, 25.5469, 25.9844, 25.2031, 25.7813, 282600 08/27/02, 25.9844, 26.0781, 25.5938, 25.7500, 278800 08/28/02, 25.7344, 25.7344, 25.0938, 25.4688, 592500 08/29/02, 25.3438, 25.7969, 25.0938, 25.5469, 561400 08/30/02, 25.7500, 26.4688, 25.6250, 26.1563, 337300 09/03/02, 26.1250, 26.1250, 25.0625, 25.4219, 545600 09/04/02, 25.3438, 26.0469, 25.3438, 26.0313, 473200 09/05/02, 25.7813, 25.7813, 25.1406, 25.2656, 414800 09/06/02, 25.5156, 25.9844, 25.2969, 25.8438, 239800 09/09/02, 25.5469, 26.0469, 25.3125, 25.9375, 313700 09/10/02, 25.8438, 26.2500, 25.7969, 26.1719, 265800 09/11/02, 26.4531, 26.5938, 26.0938, 26.3750, 163500 09/12/02, 26.0313, 26.1563, 25.7500, 25.7656, 418100 09/13/02, 25.7031, 25.7969, 25.1875, 25.7969, 274700 09/16/02, 25.7813, 25.7969, 25.2969, 25.5313, 191600 09/17/02, 25.7813, 26.0469, 24.7031, 24.8281, 507800 09/18/02, 24.8281, 24.9219, 24.1563, 24.7969, 341200 09/19/02, 24.7500, 24.7656, 23.9531, 23.9531, 333800 09/20/02, 23.7500, 24.6875, 23.7500, 24.6875, 863000 09/23/02, 24.4375, 24.6563, 23.8750, 24.3906, 573200 09/24/02, 24.3750, 24.3750, 23.2813, 23.4219, 585000 09/25/02, 23.6250, 24.5469, 23.5625, 24.1406, 479800 09/26/02, 24.2813, 24.9063, 24.2031, 24.8281, 288600 09/27/02, 24.8281, 25.1563, 23.8750, 23.9844, 374100 09/30/02, 23.9531, 24.0313, 23.0156, 23.8281, 456300 10/01/02, 23.9531, 25.4375, 23.7500, 25.4375, 523000