"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.0625, 23.2500, 21.0625, 22.3750, 440100 01/04/00, 21.8750, 22.2500, 21.5625, 21.6250, 529100 01/05/00, 21.8125, 22.1875, 21.3125, 21.3750, 233900 01/06/00, 21.6250, 21.6250, 20.8125, 21.1250, 491100 01/07/00, 21.4375, 22.3750, 21.0625, 22.1250, 357000 01/10/00, 21.8750, 22.1875, 21.8125, 21.9375, 270200 01/11/00, 21.8750, 22.6250, 21.8750, 22.5625, 478700 01/12/00, 22.3125, 22.5000, 21.0625, 21.5625, 333100 01/13/00, 21.5000, 21.5625, 20.0000, 20.3125, 822600 01/14/00, 20.7500, 21.2500, 20.1875, 21.2500, 759200 01/18/00, 21.1875, 21.5625, 20.8750, 21.0625, 433200 01/19/00, 21.0000, 21.6875, 20.9375, 21.1875, 366200 01/20/00, 21.3125, 21.5000, 20.6250, 20.6875, 268600 01/21/00, 21.0625, 21.1250, 20.2500, 20.4375, 406600 01/24/00, 20.3750, 20.5000, 19.8750, 19.8750, 710800 01/25/00, 20.2500, 23.3750, 20.1250, 21.2500, 1474900 01/26/00, 21.1250, 21.3750, 20.1875, 21.2500, 877900 01/27/00, 21.4375, 22.3750, 21.0625, 21.4375, 1049800 01/28/00, 21.5000, 21.7500, 21.2500, 21.5625, 762300 01/31/00, 21.5625, 21.6250, 20.8750, 21.5000, 358900 02/01/00, 21.3125, 21.3125, 20.6250, 21.0000, 788700 02/02/00, 20.7500, 21.6250, 20.7500, 21.5000, 595900 02/03/00, 22.2500, 22.2500, 21.2500, 21.7500, 530600 02/04/00, 21.9375, 22.0000, 21.3125, 21.6250, 445700 02/07/00, 21.3750, 21.4375, 21.0625, 21.3125, 211900 02/08/00, 21.5000, 22.0625, 21.3125, 22.0625, 349700 02/09/00, 21.6250, 21.6875, 21.1250, 21.5000, 494500 02/10/00, 21.6250, 22.1875, 21.4375, 21.9375, 581700 02/11/00, 22.5000, 22.8750, 21.8750, 22.1875, 863500 02/14/00, 22.8125, 22.8125, 21.8750, 22.0000, 366100 02/15/00, 21.9375, 22.3125, 21.6250, 21.9375, 455800 02/16/00, 21.9375, 22.0625, 21.5000, 21.7500, 424000 02/17/00, 21.6875, 21.8750, 21.5000, 21.7500, 426500 02/18/00, 22.0000, 22.1250, 21.3125, 21.3125, 590400 02/22/00, 20.9375, 21.2500, 20.5625, 21.1875, 423700 02/23/00, 20.9375, 22.0000, 20.9375, 21.7500, 378300 02/24/00, 21.8125, 22.0000, 20.4375, 21.9375, 508300 02/25/00, 21.9375, 21.9375, 21.0000, 21.3750, 425700 02/28/00, 21.0000, 21.1875, 20.6250, 21.1875, 460900 02/29/00, 21.1875, 21.6250, 20.9375, 21.1875, 312200 03/01/00, 21.2500, 21.2500, 20.8750, 21.0625, 273400 03/02/00, 21.2500, 21.3750, 20.6250, 21.1250, 1622000 03/03/00, 20.7500, 21.8125, 20.6875, 21.0000, 418000 03/06/00, 20.7500, 21.2500, 20.4375, 21.0625, 374300 03/07/00, 20.8125, 21.3750, 20.6250, 20.8125, 507800 03/08/00, 20.5625, 21.0000, 20.3750, 20.9375, 328200 03/09/00, 21.0000, 21.9375, 20.8125, 21.4375, 553100 03/10/00, 21.1250, 22.1250, 21.0625, 22.0625, 361800 03/13/00, 21.5625, 22.0625, 21.3750, 22.0000, 548600 03/14/00, 21.7500, 22.0000, 21.5000, 21.5625, 309900 03/15/00, 21.3125, 22.2500, 21.1250, 22.1875, 505400 03/16/00, 22.8750, 24.3750, 22.6250, 24.3125, 644800 03/17/00, 24.1875, 24.1875, 22.0000, 24.0000, 873600 03/20/00, 23.7500, 23.8750, 22.1875, 22.7500, 302500 03/21/00, 23.0000, 23.0625, 22.2500, 22.8750, 334700 03/22/00, 23.3125, 23.3125, 22.2500, 23.1250, 395600 03/23/00, 22.8750, 24.0625, 22.5625, 24.0000, 447600 03/24/00, 24.0000, 24.3750, 23.6875, 24.2500, 485100 03/27/00, 24.2500, 24.9375, 24.2500, 24.7500, 387200 03/28/00, 25.0000, 25.5000, 24.9375, 24.9375, 421900 03/29/00, 24.6875, 25.0000, 24.0000, 24.2500, 567900 03/30/00, 24.2500, 24.8750, 24.1875, 24.6875, 352800 03/31/00, 25.0000, 25.4375, 24.5625, 25.2500, 405200 04/03/00, 25.3125, 26.0000, 25.0000, 26.0000, 455700 04/04/00, 25.8750, 26.5000, 25.5000, 25.7500, 470200 04/05/00, 25.8750, 26.2500, 25.1875, 25.9375, 332500 04/06/00, 25.6875, 27.1875, 25.6875, 27.0625, 359300 04/07/00, 27.2500, 29.6875, 26.2500, 28.3125, 593200 04/10/00, 28.1250, 28.1250, 27.4375, 27.6875, 214800 04/11/00, 27.5625, 28.6875, 27.1250, 28.0625, 316100 04/12/00, 28.0625, 29.2500, 27.1875, 28.6250, 409200 04/13/00, 28.5000, 28.5000, 26.8125, 27.0625, 475400 04/14/00, 27.1250, 27.1250, 25.5000, 26.4375, 751700 04/17/00, 26.1875, 26.3750, 25.7500, 25.9375, 920100 04/18/00, 25.9375, 26.0625, 25.3125, 25.5000, 1130700 04/19/00, 25.5000, 25.6250, 24.6875, 24.6875, 804000 04/20/00, 24.8125, 25.7500, 24.7500, 25.5625, 479000 04/24/00, 25.3125, 25.9375, 25.1250, 25.3125, 318800 04/25/00, 25.4375, 26.8750, 25.1875, 26.4375, 525500 04/26/00, 26.1875, 26.2500, 25.0625, 25.1250, 547900 04/27/00, 24.9375, 25.0000, 24.0000, 24.7500, 468800 04/28/00, 24.7500, 24.7500, 24.3750, 24.3750, 272600 05/01/00, 24.4375, 25.3750, 24.4375, 25.0000, 433100 05/02/00, 24.9375, 25.1250, 24.6875, 24.7500, 542700 05/03/00, 24.7500, 24.8125, 24.0625, 24.6250, 686500 05/04/00, 24.5625, 25.6250, 24.5625, 24.8750, 633400 05/05/00, 24.9375, 25.5625, 24.9375, 25.0625, 268800 05/08/00, 25.0000, 25.5625, 24.5625, 24.9375, 332500 05/09/00, 24.9375, 25.2500, 24.3750, 24.5000, 550100 05/10/00, 24.5625, 24.5625, 23.3750, 23.8125, 474900 05/11/00, 23.8750, 24.3125, 23.5000, 24.1250, 516900 05/12/00, 24.1875, 24.7500, 23.7500, 24.3750, 273700 05/15/00, 24.6250, 25.0625, 24.6250, 24.8125, 192500 05/16/00, 24.8750, 25.4375, 24.8125, 24.8125, 399300 05/17/00, 24.7500, 24.9375, 24.5625, 24.6250, 395200 05/18/00, 24.6250, 25.6875, 24.6250, 25.0000, 409800 05/19/00, 24.5625, 25.0000, 24.5625, 24.8750, 300400 05/22/00, 24.8750, 25.0625, 24.5625, 24.6250, 262900 05/23/00, 24.5000, 25.8750, 24.3750, 25.6875, 483800 05/24/00, 25.6875, 26.7500, 25.5000, 25.8125, 777600 05/25/00, 26.0625, 26.5000, 26.0000, 26.1250, 281800 05/26/00, 26.7500, 27.2500, 26.5000, 26.9375, 526800 05/30/00, 26.7500, 27.3750, 26.6875, 27.3125, 319500 05/31/00, 27.3125, 27.8750, 27.1250, 27.6875, 315600 06/01/00, 27.6250, 28.0625, 27.5000, 27.6250, 457400 06/02/00, 27.6875, 28.5000, 27.5625, 28.0625, 397500 06/05/00, 27.8125, 28.4375, 27.6875, 28.0625, 275900 06/06/00, 27.8125, 27.8750, 27.3750, 27.7500, 169300 06/07/00, 27.6250, 28.1250, 27.5625, 28.0000, 384600 06/08/00, 28.0625, 28.2500, 27.7500, 27.8750, 205100 06/09/00, 27.7500, 28.0625, 27.3125, 27.8750, 173600 06/12/00, 28.1250, 28.1250, 26.8750, 27.0000, 160400 06/13/00, 26.9375, 27.3750, 26.7500, 27.0625, 126000 06/14/00, 26.9375, 27.2500, 26.5000, 26.8750, 475600 06/15/00, 26.6250, 26.9375, 26.0000, 26.6250, 413100 06/16/00, 25.7500, 26.1875, 25.7500, 26.1875, 442800 06/19/00, 26.0625, 26.1875, 25.5000, 25.8750, 309000 06/20/00, 25.8750, 26.6250, 25.8125, 26.1875, 196400 06/21/00, 25.9375, 26.3750, 25.8125, 26.0625, 191500 06/22/00, 25.8750, 26.3125, 25.6875, 25.8125, 250100 06/23/00, 25.8750, 26.3750, 25.8750, 26.2500, 159400 06/26/00, 26.2500, 26.3750, 25.5000, 25.8750, 137100 06/27/00, 25.6875, 26.5000, 25.6250, 26.2500, 293400 06/28/00, 26.5000, 27.2500, 26.3750, 26.8125, 282800 06/29/00, 26.5625, 27.1250, 26.5000, 27.0000, 230100 06/30/00, 26.7500, 27.0000, 26.1875, 26.2500, 372000 07/03/00, 26.3750, 26.8750, 26.0625, 26.8750, 125700 07/05/00, 26.7500, 26.7500, 26.2500, 26.2500, 138800 07/06/00, 26.3750, 26.3750, 25.9375, 26.0000, 147200 07/07/00, 26.2500, 26.6875, 26.0625, 26.3750, 143500 07/10/00, 26.1250, 26.3750, 25.5000, 25.6875, 317700 07/11/00, 25.5000, 25.8750, 25.1875, 25.8125, 314400 07/12/00, 25.8125, 26.1875, 25.5000, 26.1875, 208100 07/13/00, 26.0000, 26.1875, 25.5625, 25.8750, 207100 07/14/00, 25.7500, 26.6250, 25.7500, 26.5000, 220600 07/17/00, 25.8750, 26.3750, 25.6250, 25.9375, 181300 07/18/00, 25.1875, 25.7500, 25.1875, 25.1875, 242100 07/19/00, 25.2500, 25.8125, 25.1875, 25.4375, 183800 07/20/00, 25.2500, 25.7500, 25.2500, 25.3125, 228700 07/21/00, 25.3750, 26.0000, 25.3750, 25.6875, 295000 07/24/00, 25.5625, 25.5625, 25.1875, 25.3750, 186000 07/25/00, 25.1875, 25.6250, 25.1875, 25.3750, 356300 07/26/00, 25.3750, 25.3750, 23.9375, 23.9375, 630100 07/27/00, 23.9375, 24.3125, 23.5625, 23.7500, 327400 07/28/00, 23.6875, 24.0625, 23.2500, 23.3125, 125600 07/31/00, 23.8125, 23.8125, 23.3750, 23.6250, 330200 08/01/00, 23.6875, 24.6250, 23.6250, 24.5000, 224900 08/02/00, 24.7500, 24.7500, 23.8750, 24.1250, 215900 08/03/00, 24.3125, 24.6250, 24.0625, 24.2500, 282700 08/04/00, 24.6250, 25.2500, 24.5625, 25.1250, 197900 08/07/00, 24.8750, 25.1875, 24.3125, 24.7500, 193100 08/08/00, 24.7500, 25.0000, 24.3750, 24.7500, 94600 08/09/00, 24.5000, 24.7500, 24.1875, 24.7500, 115600 08/10/00, 25.0000, 26.0000, 24.9375, 25.1875, 358500 08/11/00, 25.1250, 25.1875, 24.9375, 25.1250, 100300 08/14/00, 25.0625, 25.6875, 25.0000, 25.6875, 387800 08/15/00, 25.5625, 25.8125, 25.3125, 25.5625, 233200 08/16/00, 25.5625, 25.9375, 25.3125, 25.4375, 97400 08/17/00, 25.6875, 25.6875, 24.9375, 25.1250, 90700 08/18/00, 25.0000, 25.4375, 24.7500, 25.3750, 322000 08/21/00, 25.3750, 25.4375, 25.0000, 25.1875, 171200 08/22/00, 25.0625, 25.1875, 25.0000, 25.0000, 114500 08/23/00, 25.0000, 25.1250, 24.6875, 25.0625, 294800 08/24/00, 24.8750, 25.5000, 24.6875, 25.0000, 441100 08/25/00, 24.8125, 24.9375, 24.7500, 24.8125, 113200 08/28/00, 24.7500, 25.3750, 24.7500, 25.0625, 158700 08/29/00, 24.9375, 25.3125, 24.8125, 25.1250, 205200 08/30/00, 25.0000, 25.7500, 24.8125, 25.1875, 292800 08/31/00, 25.0000, 25.8750, 24.9375, 25.4375, 290100 09/01/00, 25.0000, 25.3750, 24.9375, 25.0625, 281100 09/05/00, 25.0625, 25.4375, 25.0000, 25.1875, 193700 09/06/00, 25.1250, 25.6875, 24.9375, 25.5000, 378300 09/07/00, 25.2500, 25.2500, 24.6250, 24.7500, 329500 09/08/00, 24.6875, 26.4375, 24.6250, 26.1250, 426700 09/11/00, 26.0000, 26.5000, 26.0000, 26.1250, 270900 09/12/00, 26.0000, 26.6250, 26.0000, 26.5000, 351100 09/13/00, 26.2500, 26.8750, 26.1875, 26.5000, 431900 09/14/00, 26.4375, 26.8125, 26.3125, 26.3125, 302900 09/15/00, 26.0000, 26.0000, 25.6250, 25.6875, 286600 09/18/00, 25.4375, 25.4375, 24.6875, 25.0625, 303900 09/19/00, 25.0625, 25.5625, 24.6250, 25.1875, 337200 09/20/00, 25.0000, 25.0000, 24.4375, 24.6875, 399000 09/21/00, 24.6875, 25.0000, 24.3750, 24.8750, 337900 09/22/00, 24.8750, 25.8750, 24.6250, 25.5000, 341200 09/25/00, 25.3125, 25.7500, 25.1875, 25.3750, 225400 09/26/00, 25.5000, 25.8125, 24.5000, 25.2500, 361900 09/27/00, 25.4375, 26.2500, 25.2500, 26.1875, 428300 09/28/00, 26.1875, 27.2500, 25.2500, 27.1875, 407100 09/29/00, 27.1250, 27.1875, 26.2500, 26.9375, 255900 10/02/00, 27.7500, 27.7500, 26.0000, 26.6875, 516600 10/03/00, 27.5000, 29.9375, 27.3125, 29.9375, 1590700 10/04/00, 29.6875, 32.3750, 29.5625, 30.0625, 1655500 10/05/00, 29.8125, 31.4375, 29.8125, 30.8125, 621000 10/06/00, 30.6875, 30.6875, 28.8750, 29.1875, 876800 10/09/00, 29.4375, 29.4375, 28.0000, 28.8125, 181000 10/10/00, 28.8750, 28.8750, 28.0625, 28.4375, 227000 10/11/00, 28.3125, 29.1875, 27.5000, 28.8125, 354600 10/12/00, 28.8125, 28.8125, 28.1250, 28.7500, 475600 10/13/00, 28.8750, 29.2500, 28.1875, 29.2500, 289100 10/16/00, 29.2500, 30.1875, 29.1250, 29.3750, 292500 10/17/00, 29.1250, 29.3750, 28.6875, 28.8125, 196000 10/18/00, 28.6250, 28.7500, 28.0625, 28.5625, 241400 10/19/00, 28.5000, 30.9375, 28.5000, 30.8125, 512200 10/20/00, 30.8125, 31.0000, 30.5625, 30.8750, 305000 10/23/00, 30.9375, 31.0000, 30.5625, 30.9375, 184700 10/24/00, 31.0000, 31.4375, 30.9375, 31.1250, 466000 10/25/00, 31.0000, 31.4375, 31.0000, 31.2500, 291300 10/26/00, 31.4375, 31.8750, 31.2500, 31.8125, 312500 10/27/00, 31.6875, 32.1875, 31.2500, 32.1875, 347500 10/30/00, 32.4375, 33.7500, 32.4375, 33.5000, 347800 10/31/00, 33.3750, 34.6250, 33.3750, 34.5000, 573900 11/01/00, 34.4375, 35.0625, 34.3750, 35.0000, 772900 11/02/00, 35.0000, 36.5000, 34.7500, 35.3750, 1010900 11/03/00, 35.5000, 35.6250, 34.5625, 34.6875, 445900 11/06/00, 34.8125, 34.8125, 33.7500, 34.1875, 503300 11/07/00, 34.1875, 34.8125, 33.8125, 34.1875, 219600 11/08/00, 34.1250, 35.2500, 33.9375, 35.0000, 335500 11/09/00, 35.0000, 35.3750, 34.0000, 34.8125, 271900 11/10/00, 34.6250, 34.6875, 33.6875, 33.9375, 210300 11/13/00, 33.7500, 33.7500, 33.1875, 33.7500, 210300 11/14/00, 33.9375, 34.2500, 33.0625, 34.0625, 417700 11/15/00, 34.0000, 34.7500, 34.0000, 34.6875, 510000 11/16/00, 34.6875, 35.3750, 34.3750, 34.9375, 267500 11/17/00, 34.8125, 35.3750, 34.4375, 34.9375, 225000 11/20/00, 34.9375, 34.9375, 33.8750, 34.3750, 151600 11/21/00, 34.5000, 34.5000, 33.6250, 34.3750, 169100 11/22/00, 34.2500, 34.3125, 32.8750, 33.5625, 262800 11/24/00, 33.7500, 34.0000, 33.5625, 33.8125, 94500 11/27/00, 34.0000, 34.0000, 33.5625, 33.7500, 338800 11/28/00, 33.6875, 33.9375, 33.1875, 33.4375, 361100 11/29/00, 33.3125, 33.5000, 33.0000, 33.4375, 459800 11/30/00, 33.5000, 33.5000, 33.0000, 33.2500, 427700 12/01/00, 33.2500, 33.5000, 33.0625, 33.2500, 418800 12/04/00, 33.2500, 33.5000, 32.8750, 33.1875, 342900 12/05/00, 33.2500, 33.7500, 33.1250, 33.5000, 914800 12/06/00, 33.3125, 33.4375, 31.2500, 31.6250, 881500 12/07/00, 31.6250, 33.5000, 31.3750, 33.0625, 749500 12/08/00, 32.6250, 33.0000, 32.3750, 32.7500, 271300 12/11/00, 32.6250, 32.6250, 32.1250, 32.3125, 297700 12/12/00, 31.5625, 32.0000, 31.0625, 31.6250, 711200 12/13/00, 31.7500, 31.8750, 28.8125, 29.1250, 1012500 12/14/00, 29.3125, 29.8125, 27.0625, 28.6875, 885400 12/15/00, 28.2500, 29.0000, 27.7500, 28.7500, 684100 12/18/00, 28.5000, 28.5000, 27.6250, 28.0000, 790900 12/19/00, 28.0000, 28.0625, 27.3750, 27.3750, 543700 12/20/00, 27.5000, 27.5000, 26.6875, 26.9375, 480300 12/21/00, 27.0625, 27.8125, 26.9375, 27.0625, 378400 12/22/00, 27.0625, 27.6875, 27.0000, 27.3750, 292000 12/26/00, 27.3750, 28.1875, 27.3125, 28.1250, 391700 12/27/00, 28.1250, 29.0000, 27.9375, 28.8125, 565300 12/28/00, 28.6875, 29.2500, 28.5000, 29.0000, 264200 12/29/00, 28.7500, 29.7500, 28.1250, 28.6875, 387900 01/02/01, 28.7500, 28.7500, 27.6875, 28.0000, 401400 01/03/01, 28.5000, 29.0000, 28.0000, 28.9375, 295600 01/04/01, 28.6875, 29.0000, 28.3125, 28.6250, 425200 01/05/01, 28.3125, 28.4375, 28.0625, 28.3750, 225700 01/08/01, 28.2500, 28.2500, 27.4375, 27.9375, 338300 01/09/01, 27.6875, 28.5000, 27.6875, 28.5000, 470400 01/10/01, 28.4375, 28.8125, 28.0625, 28.6875, 367300 01/11/01, 29.1250, 29.1250, 28.0625, 28.3750, 379500 01/12/01, 28.6250, 28.8750, 28.2500, 28.7500, 319500 01/16/01, 29.3750, 29.4375, 28.5625, 29.0625, 244500 01/17/01, 29.1250, 29.5000, 28.8125, 29.4375, 208300 01/18/01, 29.3125, 29.3125, 28.7500, 28.7500, 338200 01/19/01, 28.5625, 29.1250, 28.5000, 28.8125, 306300 01/22/01, 28.5625, 28.6875, 28.4375, 28.6875, 669600 01/23/01, 28.8125, 30.7500, 28.5625, 30.3750, 452200 01/24/01, 30.1250, 30.6875, 30.0625, 30.6875, 186700 01/25/01, 29.8125, 30.0000, 28.5625, 29.7500, 590700 01/26/01, 29.2500, 29.5000, 28.9375, 29.0625, 322200 01/29/01, 28.8125, 29.6250, 28.6875, 29.0625, 583300 01/30/01, 29.3125, 29.6875, 28.3750, 29.4375, 400700 01/31/01, 29.3750, 30.0000, 29.0000, 29.6250, 391800 02/01/01, 29.8750, 31.0000, 29.6250, 30.9375, 443500 02/02/01, 30.9375, 31.2500, 30.4375, 30.7500, 354900 02/05/01, 30.5000, 31.3750, 30.5000, 31.2500, 311900 02/06/01, 31.1250, 31.7500, 31.0000, 31.0625, 351700 02/07/01, 31.2500, 32.5000, 31.2500, 32.1250, 481600 02/08/01, 32.1250, 32.7500, 31.5000, 32.1250, 491700 02/09/01, 32.1250, 33.0625, 31.7500, 33.0000, 400400 02/12/01, 32.5000, 32.6250, 32.0000, 32.3125, 390300 02/13/01, 32.5000, 32.5000, 32.3125, 32.3125, 259400 02/14/01, 32.3125, 32.7500, 32.0000, 32.4375, 252900 02/15/01, 32.3125, 32.5000, 31.8125, 32.1875, 213700 02/16/01, 32.1875, 32.3125, 32.0000, 32.1875, 216000 02/20/01, 32.0000, 32.0625, 31.2500, 31.5625, 511100 02/21/01, 31.5625, 32.0000, 31.2500, 31.4375, 282700 02/22/01, 31.1875, 31.1875, 30.3750, 30.6250, 466800 02/23/01, 30.3125, 30.3125, 29.4375, 30.3125, 587700 02/26/01, 30.3125, 30.5000, 30.1875, 30.4375, 413900 02/27/01, 30.6250, 31.3125, 30.4375, 30.8125, 380800 02/28/01, 31.0000, 31.0000, 30.2500, 30.3125, 315700 03/01/01, 30.3125, 31.0000, 29.7500, 30.7500, 313900 03/02/01, 31.0000, 32.0000, 30.5000, 31.7500, 402800 03/05/01, 31.5000, 32.1250, 31.1875, 31.2500, 347700 03/06/01, 31.6875, 32.0000, 30.7500, 31.9375, 280100 03/07/01, 32.0000, 32.0000, 30.9375, 31.4375, 839300 03/08/01, 31.6875, 32.5000, 31.6250, 32.4375, 458000 03/09/01, 32.1875, 32.6250, 31.7500, 32.4375, 473600 03/12/01, 32.4375, 32.4375, 30.9375, 30.9375, 211300 03/13/01, 30.5625, 30.7500, 30.2500, 30.5000, 465600 03/14/01, 30.3750, 30.3750, 29.6875, 30.0000, 242600 03/15/01, 30.0625, 30.4375, 30.0000, 30.2500, 484300 03/16/01, 30.0000, 30.4375, 30.0000, 30.1250, 582600 03/19/01, 30.1250, 30.3125, 30.0625, 30.1875, 223000 03/20/01, 30.1250, 30.7500, 30.0000, 30.0625, 243300 03/21/01, 30.0625, 30.1250, 29.3750, 29.5000, 505400 03/22/01, 29.5000, 29.5000, 28.3750, 29.0000, 369600 03/23/01, 29.0000, 30.1875, 28.8750, 30.1875, 303200 03/26/01, 30.4375, 30.7500, 30.3125, 30.4375, 280500 03/27/01, 30.4375, 30.8125, 30.2500, 30.8125, 189300 03/28/01, 30.6250, 31.0625, 30.5000, 30.6875, 248000 03/29/01, 31.0000, 31.8125, 31.0000, 31.5625, 425700 03/30/01, 31.6250, 31.8750, 31.0000, 31.2500, 703400 04/02/01, 31.1875, 31.8750, 30.8125, 31.0000, 331100 04/03/01, 30.5625, 30.8750, 29.6250, 30.0000, 353700 04/04/01, 30.0000, 30.1250, 29.6875, 29.8750, 637600 04/05/01, 30.0000, 30.3750, 29.7500, 30.0000, 645000 04/06/01, 30.0000, 30.3750, 29.7500, 29.9375, 456800 04/09/01, 30.0000, 30.5625, 29.7500, 30.0000, 264200 04/10/01, 30.0000, 30.7500, 29.8750, 30.5000, 826500 04/11/01, 30.1250, 31.0000, 30.0625, 30.3125, 343200 04/12/01, 30.2500, 30.6875, 29.9375, 30.0000, 392900 04/16/01, 30.1875, 30.4375, 29.8750, 30.1250, 413200 04/17/01, 30.1250, 30.5000, 30.0000, 30.5000, 586500 04/18/01, 30.9063, 32.3438, 30.7656, 31.6875, 692500 04/19/01, 31.8906, 32.3125, 31.6563, 31.7500, 422900 04/20/01, 31.9063, 32.5938, 31.7969, 32.5625, 1303400 04/23/01, 32.4063, 32.6094, 31.5469, 32.0000, 388700 04/24/01, 32.0000, 32.2344, 31.8438, 31.9531, 430100 04/25/01, 32.0938, 32.5469, 32.0000, 32.4219, 350800 04/30/01, 33.0000, 33.2500, 32.7344, 33.0625, 588000 05/01/01, 33.0625, 33.0625, 32.8125, 32.9844, 348900 05/02/01, 32.9063, 33.1094, 32.5000, 32.7500, 405900 05/03/01, 32.7500, 32.8438, 32.3125, 32.7969, 173500 05/04/01, 32.5469, 32.9844, 32.2813, 32.9063, 394000 05/07/01, 32.8750, 33.1563, 32.7656, 33.0000, 414400 05/08/01, 32.6563, 32.9531, 32.0938, 32.2813, 618400 05/09/01, 32.4063, 32.4531, 32.0938, 32.4531, 440800 05/10/01, 32.4063, 33.1875, 32.3125, 33.0000, 390300 05/11/01, 32.9531, 33.2656, 32.7656, 33.2656, 302700 05/14/01, 33.0156, 33.7031, 33.0156, 33.6563, 262500 05/15/01, 33.7500, 33.7656, 32.7969, 32.9844, 970700 05/16/01, 33.2344, 34.4531, 32.9844, 34.4375, 545000 05/17/01, 34.2031, 34.9531, 34.1563, 34.9375, 378000 05/18/01, 34.9375, 34.9844, 34.4531, 34.6563, 358200 05/21/01, 34.7969, 35.0000, 34.4063, 34.6563, 438000 05/22/01, 34.9063, 35.2500, 34.9063, 35.0156, 426900 05/23/01, 35.2969, 35.2969, 33.4844, 33.5000, 667400 05/24/01, 34.1563, 34.7031, 33.8750, 34.0625, 645000 05/25/01, 34.2969, 34.5781, 33.9063, 34.3281, 258100 05/29/01, 34.1250, 34.7500, 34.0469, 34.4063, 294300 05/30/01, 34.4063, 34.7500, 34.0938, 34.2344, 311000 05/31/01, 34.4844, 35.2500, 34.4531, 35.0781, 474300 06/01/01, 34.9063, 35.1563, 34.7344, 35.0000, 231400 06/04/01, 35.0000, 35.5625, 34.8438, 35.4531, 279400 06/05/01, 35.4531, 36.1094, 35.4531, 36.0469, 345700 06/06/01, 35.7969, 36.1406, 35.5156, 35.6563, 238000 06/07/01, 35.5469, 35.9531, 35.5000, 35.9063, 193500 06/08/01, 36.0938, 36.0938, 35.7500, 35.9531, 200400 06/11/01, 35.8438, 36.1875, 35.4219, 35.7188, 216600 06/12/01, 35.7031, 35.7031, 34.8438, 35.4063, 262000 06/13/01, 35.4063, 36.0469, 35.2031, 35.6719, 208700 06/14/01, 35.6719, 35.9063, 35.2031, 35.3125, 345600 06/15/01, 35.0313, 36.0156, 35.0313, 35.9219, 444600 06/18/01, 35.9375, 36.7344, 35.9063, 36.6563, 509400 06/19/01, 36.8438, 37.8125, 36.8438, 37.8125, 800700 06/20/01, 37.5938, 38.0313, 36.9688, 37.8438, 554700 06/21/01, 37.7969, 38.6563, 37.4531, 38.2031, 472200 06/22/01, 38.2031, 38.4531, 37.9063, 38.2031, 319500 06/25/01, 38.2969, 38.7656, 37.0938, 37.3438, 382400 06/26/01, 37.3438, 37.3438, 36.2031, 36.5469, 630800 06/27/01, 36.5469, 36.9844, 36.2969, 36.7813, 565300 06/28/01, 36.9531, 37.5469, 36.9375, 37.0469, 516200 06/29/01, 37.0469, 37.0938, 36.5625, 36.6875, 469400 07/02/01, 36.6719, 37.2500, 36.6250, 37.0156, 338900 07/03/01, 37.0000, 37.2500, 36.6875, 37.0938, 210800 07/05/01, 37.0938, 37.7969, 36.6875, 37.2813, 908000 07/06/01, 37.0000, 37.0000, 36.2500, 36.7656, 500300 07/09/01, 22.0000, 22.0000, 21.3438, 21.4844, 429600 07/10/01, 21.4844, 21.7500, 21.1094, 21.2500, 731600 07/11/01, 21.2031, 21.5938, 20.5938, 21.4063, 1298200 07/12/01, 21.4844, 22.3438, 21.3594, 22.2656, 881600 07/13/01, 22.2656, 22.8281, 21.7500, 22.4063, 1314000 07/16/01, 22.5000, 22.6563, 22.3125, 22.5000, 493700 07/17/01, 22.4375, 22.8125, 22.2344, 22.6563, 396800 07/18/01, 22.5938, 22.9531, 22.2969, 22.8750, 440400 07/19/01, 22.1250, 22.9063, 22.1094, 22.4063, 569200 07/20/01, 22.1563, 23.2969, 22.1406, 22.9844, 615600 07/23/01, 22.9844, 23.4063, 22.7969, 23.2031, 551900 07/24/01, 23.4063, 23.4063, 22.5938, 22.9531, 299500 07/25/01, 22.8438, 22.9063, 22.6250, 22.8281, 326600 07/26/01, 23.0000, 23.2500, 22.7031, 23.2031, 337800 07/27/01, 23.2031, 23.2031, 22.5938, 23.0156, 245500 07/30/01, 24.7500, 24.7500, 23.0938, 23.2969, 672800 07/31/01, 23.2969, 23.9063, 23.2969, 23.6563, 376700 08/01/01, 23.5469, 23.9531, 23.2031, 23.7031, 343100 08/02/01, 23.9063, 23.9063, 23.3125, 23.7188, 215100 08/03/01, 23.7188, 24.0000, 23.3125, 23.8281, 208000 08/06/01, 23.8438, 23.9688, 22.8438, 23.9375, 314500 08/07/01, 23.7656, 24.2344, 23.7031, 24.1875, 364900 08/08/01, 23.8125, 24.7031, 23.8125, 24.2969, 546800 08/09/01, 24.2031, 24.9844, 23.9219, 24.9531, 642600 08/10/01, 24.7969, 25.1563, 24.7031, 24.9844, 388900 08/13/01, 25.0000, 25.0000, 24.5000, 24.6250, 412500 08/14/01, 24.6250, 24.6563, 24.2500, 24.5469, 368700 08/15/01, 24.7969, 25.1563, 24.2500, 24.9844, 442900 08/16/01, 25.2031, 25.6563, 24.5469, 25.6563, 458400 08/17/01, 25.2969, 25.9844, 24.9219, 25.7344, 423200 08/20/01, 26.2031, 26.4531, 26.0000, 26.4531, 650100 08/21/01, 26.4063, 26.4844, 25.5469, 25.6094, 733800 08/22/01, 26.0000, 26.3438, 25.6563, 25.9844, 535400 08/23/01, 25.7344, 26.2031, 25.5000, 26.1406, 473200 08/24/01, 25.8906, 26.4844, 25.8438, 26.2656, 609800 08/27/01, 26.4844, 27.2031, 25.7969, 27.0000, 707300 08/28/01, 26.7500, 26.9063, 25.5000, 26.4531, 684100 08/29/01, 26.3438, 26.7031, 26.1719, 26.7031, 486700 08/30/01, 26.5938, 27.4063, 26.5938, 26.9688, 841400 08/31/01, 26.5000, 26.7969, 25.9531, 26.0313, 720300 09/04/01, 26.2500, 26.3438, 25.1875, 25.4844, 699400 09/05/01, 25.5000, 25.5938, 24.7031, 25.3281, 496200 09/06/01, 25.0000, 25.0938, 24.1563, 24.3594, 381800 09/07/01, 24.2969, 24.4063, 23.6094, 23.7813, 392700 09/10/01, 23.4063, 24.0000, 23.4063, 23.6250, 535600 09/17/01, 23.4063, 24.2656, 22.2969, 22.4063, 745500 09/18/01, 22.4063, 22.5625, 22.0469, 22.5469, 780100 09/19/01, 22.7031, 22.9063, 21.7969, 21.9219, 633200 09/20/01, 21.9063, 21.9063, 21.0156, 21.1094, 518100 09/21/01, 18.5938, 21.0000, 18.5938, 20.4688, 767700 09/24/01, 20.7031, 21.9531, 20.4844, 21.7969, 912100 09/25/01, 22.5000, 22.7188, 21.7656, 22.0313, 795500 09/26/01, 22.2813, 22.4531, 21.6094, 21.7031, 830800 09/27/01, 21.8438, 21.9063, 21.2500, 21.7969, 496300 09/28/01, 21.8438, 22.0000, 21.6563, 21.9063, 552600 10/01/01, 22.0000, 22.0000, 21.4531, 21.7969, 399300 10/02/01, 21.6563, 21.9531, 21.5469, 21.9531, 679700 10/03/01, 22.1250, 22.5000, 21.7969, 22.4375, 372400 10/04/01, 22.4063, 22.9844, 22.3750, 22.7500, 953100 10/05/01, 22.6563, 23.1563, 22.3438, 22.9375, 401900 10/08/01, 22.9375, 23.0938, 22.5938, 22.9688, 403400 10/09/01, 22.5469, 22.9844, 22.5469, 22.8906, 299600 10/10/01, 22.7969, 23.6250, 22.6563, 23.2969, 459900 10/11/01, 23.2031, 24.0156, 23.2031, 23.9844, 485300 10/12/01, 23.9531, 24.1563, 23.2344, 24.0156, 518600 10/15/01, 23.9531, 24.0469, 23.5000, 23.5469, 293800 10/16/01, 23.2969, 23.7969, 23.2969, 23.5781, 233100 10/17/01, 23.8281, 24.0469, 23.0469, 23.1563, 306100 10/18/01, 22.8438, 23.0469, 22.5469, 23.0000, 378900 10/19/01, 23.0000, 23.3438, 23.0000, 23.3438, 354800 10/22/01, 23.2031, 23.7031, 23.2031, 23.6563, 202100 10/23/01, 23.6563, 24.0625, 23.4531, 23.9844, 248200 10/24/01, 23.9531, 23.9531, 23.2969, 23.5781, 241900 10/25/01, 23.5469, 23.5469, 23.0156, 23.4063, 286000 10/26/01, 23.1563, 23.2656, 23.0156, 23.1563, 482700 10/29/01, 22.9063, 23.0156, 22.7500, 22.9063, 683100 10/30/01, 22.5000, 22.5938, 22.0000, 22.2344, 279000 10/31/01, 22.0000, 22.5469, 22.0000, 22.3594, 645400 11/01/01, 22.2969, 22.8125, 22.0469, 22.8125, 244300 11/02/01, 22.6563, 22.9844, 22.5938, 22.7969, 200700 11/05/01, 23.0000, 23.3750, 22.6250, 23.3125, 1281100 11/06/01, 23.1563, 23.9219, 23.0313, 23.7031, 634000 11/07/01, 23.4531, 24.0000, 23.4531, 23.6406, 199100 11/08/01, 23.6875, 23.9531, 23.2969, 23.4063, 234700 11/09/01, 23.2969, 23.4531, 23.0938, 23.4063, 299400 11/12/01, 23.2969, 23.5938, 22.8750, 23.4375, 196300 11/13/01, 23.4375, 24.0469, 23.4375, 23.9531, 244900 11/14/01, 24.2031, 24.6719, 24.0938, 24.5938, 291400 11/15/01, 24.5938, 24.9531, 24.5000, 24.5469, 322500 11/16/01, 24.7500, 24.7813, 24.2969, 24.4844, 303900 11/19/01, 24.4844, 24.7813, 24.3438, 24.5625, 328500 11/20/01, 24.4063, 24.8750, 24.2969, 24.5938, 241100 11/21/01, 24.5938, 24.8438, 24.4219, 24.7344, 194500 11/23/01, 24.5938, 25.0000, 24.5156, 25.0000, 76800 11/26/01, 24.7813, 25.3281, 24.7344, 25.2188, 185600 11/27/01, 25.2969, 25.2969, 24.7031, 24.9375, 367100 11/28/01, 24.9375, 24.9375, 24.6406, 24.6563, 284900 11/29/01, 24.6563, 24.9531, 24.4063, 24.9063, 400900 11/30/01, 24.8438, 24.9844, 24.7500, 24.8906, 343700 12/03/01, 24.8750, 24.8750, 24.4063, 24.5938, 322700 12/04/01, 24.5938, 24.7500, 24.4063, 24.7344, 259900 12/05/01, 24.7500, 24.9063, 24.4063, 24.4375, 618300 12/06/01, 24.5000, 24.5000, 24.2500, 24.4844, 637400 12/07/01, 24.4844, 24.5000, 24.2969, 24.4531, 425200 12/10/01, 24.3438, 24.5000, 23.8438, 24.0000, 537900 12/11/01, 23.9531, 24.0000, 23.5000, 23.5000, 440900 12/12/01, 23.7500, 23.7969, 23.2500, 23.4844, 421000 12/13/01, 23.4063, 23.5156, 23.2031, 23.4219, 889200 12/14/01, 23.5000, 23.5000, 23.0938, 23.2031, 689700 12/17/01, 23.2969, 23.3750, 23.0469, 23.0938, 638600 12/18/01, 23.3438, 23.5938, 23.1719, 23.2969, 750400 12/19/01, 23.2969, 23.5156, 23.0469, 23.1250, 638900 12/20/01, 23.3906, 23.4531, 21.7969, 22.2969, 1338200 12/21/01, 23.0938, 23.0938, 22.1250, 22.4063, 1519300 12/24/01, 22.4531, 23.0625, 22.4063, 23.0469, 484000 12/26/01, 23.0469, 23.1563, 22.7031, 23.1094, 872200 12/27/01, 23.3438, 24.1563, 23.1875, 24.0781, 641900 12/28/01, 24.0781, 24.6563, 23.9375, 24.4375, 490200 12/31/01, 24.4375, 24.7031, 24.0938, 24.1563, 499400 01/02/02, 23.9063, 24.4063, 23.5000, 24.3125, 1152500 01/03/02, 24.0938, 24.2031, 23.7969, 24.0000, 620300 01/04/02, 24.2500, 24.4531, 23.9844, 24.2500, 314400 01/07/02, 24.2500, 24.2969, 24.0000, 24.0156, 425800 01/08/02, 24.0000, 24.4063, 23.9844, 24.4063, 335300 01/09/02, 24.3438, 24.4844, 23.9063, 24.0469, 661100 01/10/02, 23.9063, 24.2500, 23.7969, 24.1563, 179600 01/11/02, 24.1563, 24.2031, 23.7813, 23.8125, 266900 01/14/02, 24.0000, 24.0938, 23.2969, 23.3438, 698300 01/15/02, 23.5938, 23.6250, 23.1875, 23.3906, 440700 01/16/02, 23.5469, 23.7031, 23.0156, 23.0156, 311200 01/17/02, 23.0469, 23.3438, 22.9375, 23.0469, 457000 01/18/02, 23.0000, 23.1406, 22.6875, 22.8594, 316000 01/22/02, 22.9688, 23.1875, 22.7813, 23.0625, 375500 01/23/02, 23.0469, 23.3125, 22.9531, 23.2188, 309500 01/24/02, 23.2500, 23.4844, 23.0781, 23.4063, 1200300 01/25/02, 23.7500, 23.9063, 23.5000, 23.7656, 595800 01/28/02, 23.7969, 25.2031, 23.5469, 24.2344, 1068900 01/29/02, 24.2500, 24.6250, 23.9219, 24.2031, 718700 01/30/02, 24.2344, 24.5938, 24.0000, 24.3750, 640700 01/31/02, 24.7031, 25.2188, 24.6563, 25.1875, 457700 02/01/02, 25.2500, 25.5000, 25.1563, 25.4531, 493600 02/04/02, 25.5000, 26.0469, 25.0156, 25.4844, 942600 02/05/02, 25.4844, 25.9063, 25.4063, 25.5000, 502800 02/06/02, 25.4063, 26.0938, 25.4063, 25.8125, 687600 02/07/02, 25.7500, 25.9531, 25.4063, 25.5938, 379600 02/08/02, 25.5938, 26.1875, 25.4844, 26.1094, 428800 02/11/02, 26.0938, 26.8594, 26.0000, 26.6563, 989700 02/12/02, 26.5156, 26.6563, 26.3594, 26.5625, 544700 02/13/02, 26.5000, 27.0000, 26.4531, 26.7031, 665000 02/14/02, 26.7031, 27.1094, 26.7031, 26.9844, 706000 02/15/02, 27.0781, 27.3594, 26.7500, 27.1719, 443300 02/19/02, 26.8438, 27.0156, 26.4063, 26.9063, 444500 02/20/02, 26.8906, 27.1094, 26.3125, 27.0000, 284400 02/21/02, 26.9063, 27.2969, 26.8750, 27.0625, 574700 02/22/02, 27.0625, 27.3750, 27.0469, 27.1563, 426200 02/25/02, 26.5000, 27.9531, 26.5000, 27.9375, 874200 02/26/02, 27.7031, 29.4531, 27.7031, 29.2969, 1277800 02/27/02, 29.0938, 31.2969, 28.8438, 30.1406, 1852900 02/28/02, 30.1563, 30.4063, 29.9531, 30.0000, 1084400 03/01/02, 30.0156, 30.2969, 29.5781, 29.8594, 726600 03/04/02, 29.7031, 30.3438, 29.6719, 29.9688, 1254100 03/05/02, 29.7500, 30.4375, 29.6563, 29.9375, 657200 03/06/02, 30.1563, 30.9688, 29.9063, 30.8906, 642000 03/07/02, 30.8750, 31.0938, 29.9063, 30.1250, 792100 03/08/02, 30.1250, 30.1250, 29.0313, 29.2031, 1009800 03/11/02, 29.4063, 29.5000, 28.6719, 29.0938, 728900 03/12/02, 28.9063, 29.0000, 28.5000, 28.8906, 360000 03/13/02, 28.7969, 28.8594, 28.0000, 28.6406, 487100 03/14/02, 28.4063, 29.1563, 28.4063, 28.9844, 426900 03/15/02, 29.4531, 29.5469, 29.0938, 29.1875, 503600 03/18/02, 28.9531, 29.5625, 28.9063, 29.3594, 453200 03/19/02, 29.7031, 29.8750, 29.4063, 29.6406, 564000 03/20/02, 29.5938, 29.6875, 29.3438, 29.4531, 276500 03/21/02, 29.0938, 29.8281, 29.0156, 29.7344, 403400 03/22/02, 29.5469, 29.6563, 29.0469, 29.5000, 420900 03/25/02, 29.4531, 29.5469, 28.7813, 28.8281, 335600 03/26/02, 28.5938, 29.2344, 28.5625, 29.2344, 419000 03/27/02, 29.1719, 30.0000, 29.1094, 29.9063, 691100 03/28/02, 29.7031, 30.4063, 29.5625, 29.9063, 597800 04/01/02, 29.7969, 29.8125, 28.8125, 28.9531, 424100 04/02/02, 28.9844, 29.4063, 28.8438, 29.2031, 247800 04/03/02, 29.0938, 29.8281, 29.0469, 29.5156, 690900 04/04/02, 29.7500, 29.7500, 28.3594, 28.5000, 1118400 04/05/02, 28.8438, 28.9063, 28.4531, 28.7188, 355100 04/08/02, 28.7188, 28.7500, 28.5000, 28.7500, 185300 04/09/02, 28.8438, 28.9063, 28.2656, 28.5938, 430900 04/10/02, 28.6563, 29.0469, 28.5156, 28.9844, 440400 04/11/02, 29.0000, 29.0625, 28.1875, 28.2500, 292800 04/12/02, 28.2500, 28.5938, 28.0938, 28.1563, 357400 04/15/02, 28.1563, 28.6563, 28.1563, 28.5313, 284400 04/16/02, 28.5469, 29.2188, 28.5469, 28.8750, 478700 04/17/02, 28.8750, 28.8906, 27.9063, 28.3906, 318200 04/18/02, 28.0469, 28.6563, 28.0469, 28.2813, 370200 04/19/02, 28.0469, 28.8438, 28.0469, 28.2969, 467600 04/22/02, 28.2969, 28.3438, 27.7500, 27.9063, 335400 04/23/02, 27.9063, 28.0469, 27.8906, 27.9531, 494600 04/24/02, 28.0000, 28.3750, 27.9063, 27.9688, 220700 04/25/02, 28.1250, 28.2500, 27.7500, 28.0938, 465400 04/26/02, 28.3125, 28.3125, 27.8438, 27.9063, 279000 04/29/02, 27.7969, 27.9063, 27.4688, 27.5625, 433300 04/30/02, 27.7031, 27.9375, 27.2031, 27.3125, 393600 05/01/02, 27.4063, 28.0000, 26.8438, 27.9688, 403900 05/02/02, 28.2031, 28.5781, 28.0469, 28.2500, 345700 05/03/02, 28.0469, 28.1563, 27.3438, 27.5625, 240500 05/06/02, 27.7656, 28.2031, 27.2656, 27.5156, 294200 05/07/02, 27.5469, 28.7656, 27.5469, 28.6875, 796300 05/08/02, 29.0000, 29.9063, 28.8750, 29.8750, 596000 05/09/02, 29.4063, 29.7500, 28.9844, 29.3594, 379000 05/10/02, 29.2969, 29.5000, 28.4531, 28.5625, 245000 05/13/02, 28.5469, 29.5000, 28.2969, 29.2031, 470100 05/14/02, 29.3125, 29.9219, 29.2656, 29.9219, 331100 05/15/02, 29.7500, 29.9375, 29.5000, 29.8438, 325900 05/16/02, 29.7969, 29.8906, 29.3438, 29.6875, 309800 05/17/02, 29.4063, 29.7031, 29.0781, 29.3750, 288900 05/20/02, 29.2969, 29.6406, 28.7500, 28.8125, 320500 05/21/02, 29.0625, 29.0781, 28.3750, 28.5469, 178600 05/22/02, 28.5000, 28.7500, 28.4063, 28.6094, 191600 05/23/02, 29.0469, 29.0625, 28.1406, 29.0469, 322500 05/24/02, 29.0469, 29.0469, 28.4063, 28.6563, 230700 05/28/02, 28.5469, 28.5938, 27.9531, 28.4844, 237100 05/29/02, 28.5000, 28.7500, 28.1406, 28.6563, 191400 05/30/02, 28.5000, 28.6563, 27.7969, 27.9063, 490800 05/31/02, 27.9531, 27.9844, 27.5625, 27.6250, 540400 06/03/02, 27.5938, 27.7031, 26.7969, 27.6094, 644300 06/04/02, 27.4219, 27.4531, 26.2969, 26.5156, 805500 06/05/02, 26.8438, 28.1250, 26.8438, 28.1250, 597500 06/06/02, 28.0938, 28.3750, 27.9531, 28.1250, 573800 06/07/02, 27.9063, 28.6875, 27.8281, 28.6094, 512100 06/10/02, 28.5000, 29.0313, 28.3438, 28.8438, 302500 06/11/02, 28.8438, 29.2031, 28.5000, 28.6250, 574600 06/12/02, 28.6250, 28.7969, 27.9063, 28.1250, 444700 06/13/02, 28.1250, 28.3125, 27.2031, 27.5938, 483800 06/14/02, 27.5938, 27.5938, 26.9375, 27.1719, 565600 06/17/02, 27.4531, 27.5938, 26.9531, 27.0938, 809500 06/18/02, 26.9063, 27.0000, 26.7656, 26.9063, 512000 06/19/02, 27.0000, 27.0469, 26.6563, 26.6563, 298800 06/20/02, 26.6563, 26.9531, 26.4375, 26.4375, 250700 06/21/02, 25.7500, 26.4219, 25.7500, 25.8906, 575100 06/24/02, 26.0000, 26.9063, 25.8438, 26.2500, 442600 06/25/02, 26.5938, 26.7969, 25.8438, 25.8750, 319800 06/26/02, 25.5000, 26.5469, 25.4375, 26.2969, 346800 06/27/02, 26.0938, 26.6563, 25.1875, 26.6563, 730800 06/28/02, 26.4063, 27.3438, 26.4063, 27.0000, 494500 07/01/02, 26.9063, 27.0469, 26.2500, 26.3750, 596300 07/02/02, 26.3750, 26.4844, 25.0938, 25.6563, 592300 07/03/02, 25.5938, 25.9531, 25.1094, 25.7500, 223500 07/05/02, 25.9375, 26.8438, 25.5625, 26.6563, 162900 07/08/02, 26.7969, 26.9688, 26.5000, 26.6563, 343400 07/09/02, 26.4063, 26.7344, 26.0000, 26.0000, 228000 07/10/02, 25.8438, 26.4375, 25.2656, 25.2969, 318700 07/11/02, 24.8438, 25.4063, 24.5313, 25.4063, 390200 07/12/02, 25.2500, 25.6563, 25.0156, 25.2969, 388900 07/15/02, 25.0469, 25.0469, 24.0938, 25.0156, 512200 07/16/02, 24.7969, 24.9063, 23.9531, 24.0469, 702300 07/17/02, 24.2969, 24.9219, 24.0469, 24.8125, 354600 07/18/02, 24.8125, 24.8125, 22.1563, 22.4531, 770900 07/19/02, 22.2031, 22.5938, 21.7031, 21.9844, 687800 07/22/02, 21.8438, 21.9531, 20.1875, 20.1875, 1177000 07/23/02, 20.1875, 20.3281, 19.5938, 19.7969, 809600 07/24/02, 19.2969, 20.2969, 18.9531, 20.0938, 848400 07/25/02, 20.2969, 20.8438, 19.7969, 20.8125, 571600 07/26/02, 20.5938, 20.7969, 20.2969, 20.6250, 384600 07/29/02, 21.2031, 22.5625, 21.1406, 22.2344, 529800 07/30/02, 22.0000, 22.3438, 21.2656, 21.6563, 479100 07/31/02, 21.8438, 22.0938, 21.0469, 21.2031, 683500 08/01/02, 21.3438, 21.9531, 20.7969, 21.0156, 681800 08/02/02, 21.0156, 21.1250, 20.2188, 20.3750, 467200 08/05/02, 20.5000, 20.5469, 19.4531, 19.6094, 501200 08/06/02, 19.5938, 20.5000, 19.5938, 20.2969, 418300 08/07/02, 20.3125, 20.7500, 20.2031, 20.5469, 537400 08/08/02, 20.7500, 21.4063, 20.5000, 21.2188, 389800 08/09/02, 21.2344, 21.3438, 20.8438, 20.9531, 412900 08/12/02, 20.4063, 21.0938, 20.4063, 20.7969, 452000 08/13/02, 20.7031, 20.9531, 20.5000, 20.5313, 581800 08/14/02, 20.5156, 20.8438, 20.3125, 20.7344, 708300 08/15/02, 20.8438, 21.5156, 20.7031, 21.3906, 913600 08/16/02, 21.2969, 21.5469, 20.8438, 21.2969, 430500 08/19/02, 21.2031, 21.8125, 21.1875, 21.8125, 379600 08/20/02, 21.7031, 21.8750, 21.3438, 21.8125, 760100 08/21/02, 22.1719, 23.0313, 21.7031, 23.0313, 882500 08/22/02, 22.9531, 23.6563, 22.9063, 23.6250, 456800 08/23/02, 23.5938, 23.5938, 23.0000, 23.1563, 437100 08/26/02, 23.1563, 23.4531, 22.9219, 23.4219, 402900 08/27/02, 23.1875, 23.6563, 23.0000, 23.0938, 553000 08/28/02, 23.0938, 23.2500, 22.5469, 22.7031, 432400 08/29/02, 22.6875, 23.0000, 22.1563, 22.7656, 630200 08/30/02, 22.6563, 23.5000, 22.5469, 23.2813, 416300 09/03/02, 23.0938, 23.0938, 22.4844, 22.6719, 1104900 09/04/02, 22.5313, 22.6563, 22.0313, 22.5000, 506100 09/05/02, 22.2969, 22.4063, 21.7500, 21.8438, 472900 09/06/02, 22.2031, 22.3750, 21.9844, 22.1875, 404100 09/09/02, 22.0000, 22.9375, 21.8438, 22.5313, 402000 09/10/02, 22.6563, 23.5000, 22.5469, 23.4688, 672800 09/11/02, 23.7969, 23.8125, 23.4063, 23.5000, 188100 09/12/02, 23.7813, 23.7813, 22.9063, 23.1875, 700100 09/13/02, 23.0781, 23.5469, 23.0000, 23.5156, 303200 09/16/02, 23.4063, 23.9063, 23.4063, 23.8438, 603200 09/17/02, 24.0938, 24.3438, 23.4063, 23.5000, 340700 09/18/02, 23.2500, 23.5938, 23.0625, 23.4531, 450100 09/19/02, 23.1875, 23.2031, 22.1563, 22.2344, 347600 09/20/02, 22.0938, 22.7656, 22.0625, 22.7031, 630000 09/23/02, 22.7031, 23.0938, 22.2500, 22.7500, 421400 09/24/02, 22.5469, 22.5938, 21.7500, 21.8438, 576500 09/25/02, 22.0938, 22.9063, 21.2969, 22.1563, 812600 09/26/02, 22.2500, 22.6563, 22.0000, 22.5781, 478500 09/27/02, 22.5938, 23.0156, 22.2344, 22.4063, 438700 09/30/02, 22.0000, 22.0313, 21.3281, 21.7344, 423300 10/01/02, 21.7344, 22.9063, 21.4531, 22.8906, 379900