"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 21.0625, 21.4375, 20.7500, 21.1875, 727500 01/04/00, 20.9375, 21.0000, 19.9375, 20.0000, 809100 01/05/00, 20.0625, 20.8125, 20.0625, 20.8125, 644100 01/06/00, 20.7500, 20.9375, 19.8125, 20.1250, 1148300 01/07/00, 19.8750, 20.5000, 19.3125, 20.1250, 1126200 01/10/00, 20.2500, 20.2500, 19.6875, 19.7500, 584600 01/11/00, 19.6875, 20.0000, 19.5625, 19.8750, 422700 01/12/00, 19.7500, 19.8125, 19.1250, 19.5625, 892000 01/13/00, 19.5000, 19.8750, 19.3750, 19.4375, 648800 01/14/00, 19.3125, 19.4375, 18.7500, 19.0000, 993400 01/18/00, 19.1250, 19.5000, 18.6875, 19.5000, 678000 01/19/00, 19.5000, 20.0000, 19.3750, 20.0000, 543000 01/20/00, 20.0000, 20.0000, 18.5000, 19.0625, 565200 01/21/00, 19.2500, 19.2500, 18.3750, 18.3750, 570500 01/24/00, 18.5000, 18.5000, 17.5000, 17.8750, 355700 01/25/00, 17.7500, 17.8125, 17.0000, 17.6250, 296100 01/26/00, 17.5000, 17.5000, 16.3125, 16.6875, 438700 01/27/00, 16.8125, 17.8125, 16.7500, 17.8125, 528400 01/28/00, 17.5000, 18.2500, 17.1250, 17.4375, 885400 01/31/00, 17.3125, 17.6875, 17.3125, 17.4375, 429700 02/01/00, 17.1875, 17.8125, 17.1875, 17.4375, 367800 02/02/00, 17.4375, 17.7500, 17.3750, 17.4375, 737600 02/03/00, 17.3750, 17.6250, 17.3125, 17.5000, 770500 02/04/00, 18.0000, 18.7500, 18.0000, 18.5625, 739700 02/07/00, 18.8750, 18.9375, 18.3750, 18.3750, 765400 02/08/00, 18.3750, 18.4375, 17.9375, 18.0000, 540100 02/09/00, 18.0000, 18.3125, 17.8125, 17.9375, 733300 02/10/00, 18.0000, 18.0625, 17.7500, 17.8125, 784500 02/11/00, 17.6875, 18.1875, 17.6250, 18.1875, 535700 02/14/00, 18.0625, 18.5000, 18.0625, 18.3750, 378900 02/15/00, 18.4375, 18.6875, 18.2500, 18.3125, 842200 02/16/00, 18.2500, 18.5000, 17.9375, 18.0000, 308300 02/17/00, 18.0000, 18.5625, 17.8750, 18.1250, 387900 02/18/00, 18.0625, 18.3750, 17.9375, 18.0000, 563200 02/22/00, 17.8750, 18.2500, 17.3750, 17.7500, 457700 02/23/00, 17.8750, 17.8750, 16.6250, 16.6875, 385700 02/24/00, 16.6875, 16.6875, 14.8125, 14.8125, 1028900 02/25/00, 14.8750, 14.8750, 14.0000, 14.0000, 723200 02/28/00, 14.3750, 14.8125, 13.6250, 13.7500, 863300 02/29/00, 13.8125, 14.2500, 13.6250, 13.7500, 443200 03/01/00, 13.8125, 14.2500, 13.2500, 14.0625, 558300 03/02/00, 14.0625, 14.0625, 13.0000, 13.3125, 543400 03/03/00, 13.3125, 13.9375, 13.0000, 13.6875, 515200 03/06/00, 13.6250, 13.8750, 13.2500, 13.3125, 449700 03/07/00, 13.4375, 13.9375, 13.4375, 13.9375, 462900 03/08/00, 13.6250, 13.8125, 13.3125, 13.5625, 609600 03/09/00, 13.4375, 13.6875, 13.0625, 13.2500, 318300 03/10/00, 13.6875, 13.6875, 13.0625, 13.0625, 231600 03/13/00, 13.1875, 13.3125, 12.8750, 12.9375, 206300 03/14/00, 12.8125, 13.0000, 12.5000, 12.6250, 284500 03/15/00, 12.6250, 13.3750, 12.6250, 13.3125, 612800 03/16/00, 13.2500, 14.0000, 13.2500, 13.7500, 1156000 03/17/00, 13.7500, 13.8125, 13.0625, 13.1875, 607600 03/20/00, 13.5625, 13.8750, 13.4375, 13.7500, 138300 03/21/00, 13.8750, 14.0000, 13.5000, 13.8750, 442600 03/22/00, 13.7500, 13.7500, 12.5000, 12.6250, 491700 03/23/00, 12.6875, 13.7500, 12.6250, 13.7500, 540600 03/24/00, 13.6250, 13.9375, 13.4375, 13.5625, 483100 03/27/00, 13.5000, 13.5625, 13.0000, 13.5000, 269600 03/28/00, 13.5000, 13.7500, 13.5000, 13.6875, 351400 03/29/00, 13.5625, 13.6250, 12.2500, 12.3750, 860400 03/30/00, 12.6250, 12.8125, 12.0625, 12.1875, 603100 03/31/00, 12.0625, 12.6875, 12.0625, 12.0625, 907200 04/03/00, 12.0000, 12.3750, 11.8750, 12.1250, 370900 04/04/00, 12.0625, 12.7500, 11.6250, 12.0000, 738500 04/05/00, 11.8750, 12.2500, 11.6875, 12.2500, 462200 04/06/00, 12.3125, 12.5625, 12.0000, 12.1875, 289100 04/07/00, 12.0000, 12.0000, 10.5000, 10.9375, 743600 04/10/00, 11.0625, 11.5625, 11.0000, 11.5625, 583200 04/11/00, 11.4375, 11.6250, 10.4375, 10.6875, 728800 04/12/00, 10.6875, 11.4375, 10.6875, 11.1250, 735800 04/13/00, 11.1250, 11.5625, 11.0625, 11.3750, 504700 04/14/00, 11.3750, 11.5000, 10.7500, 10.9375, 402900 04/17/00, 10.9375, 10.9375, 10.3125, 10.5625, 720300 04/18/00, 10.0625, 10.3750, 10.0000, 10.0000, 496700 04/19/00, 10.0625, 10.3750, 9.6250, 10.3750, 939800 04/20/00, 10.3125, 10.5625, 10.0000, 10.0000, 593000 04/24/00, 10.1250, 10.3125, 9.8750, 10.0000, 403000 04/25/00, 10.1875, 10.1875, 10.0000, 10.0625, 260600 04/26/00, 10.0625, 10.1875, 9.7500, 9.8125, 400300 04/27/00, 9.8750, 10.0625, 9.7500, 10.0000, 285100 04/28/00, 9.9375, 9.9375, 9.5625, 9.6250, 552900 05/01/00, 9.5000, 9.9375, 9.3750, 9.9375, 390600 05/02/00, 9.8125, 10.8125, 9.8125, 10.6875, 962900 05/03/00, 10.6875, 10.6875, 10.1250, 10.4375, 684100 05/04/00, 10.6250, 12.5000, 10.5000, 12.3750, 1711900 05/05/00, 12.1250, 12.1875, 11.4375, 11.4375, 1310800 05/08/00, 11.4375, 11.5000, 11.0625, 11.2500, 642500 05/09/00, 11.2500, 11.4375, 11.0000, 11.0625, 592500 05/10/00, 10.9375, 11.1250, 10.5625, 10.8750, 571100 05/11/00, 10.7500, 10.8125, 10.1875, 10.3750, 1018500 05/12/00, 10.5000, 10.9375, 10.3750, 10.6250, 826400 05/15/00, 10.5625, 11.0000, 10.5625, 10.8750, 574400 05/16/00, 11.0000, 12.0000, 10.8750, 11.5000, 1185100 05/17/00, 11.5000, 11.5000, 11.1875, 11.3125, 622800 05/18/00, 11.0625, 11.1875, 10.9375, 11.0000, 497500 05/19/00, 11.0625, 11.0625, 10.6250, 10.6250, 348600 05/22/00, 10.7500, 10.8750, 10.1250, 10.1875, 513800 05/23/00, 10.2500, 10.3750, 10.0000, 10.0625, 493900 05/24/00, 10.1250, 10.1875, 9.9375, 9.9375, 285700 05/25/00, 9.9375, 10.1875, 9.8125, 9.8750, 466000 05/26/00, 9.9375, 9.9375, 9.2500, 9.5000, 488700 05/30/00, 9.5000, 9.6875, 9.5000, 9.5625, 430800 05/31/00, 9.5000, 9.6250, 9.0625, 9.1875, 524000 06/01/00, 9.1250, 9.3125, 8.9375, 9.0000, 551400 06/02/00, 9.2500, 9.5000, 9.1875, 9.3750, 665900 06/05/00, 9.3125, 9.5625, 9.1250, 9.5000, 537700 06/06/00, 9.5000, 9.8750, 9.3750, 9.3750, 858300 06/07/00, 9.3750, 9.4375, 9.1250, 9.1875, 376300 06/08/00, 9.1250, 9.1875, 8.9375, 9.0625, 476600 06/09/00, 9.0625, 9.1875, 8.8750, 8.8750, 267700 06/12/00, 8.8750, 9.0625, 8.8125, 8.8125, 382100 06/13/00, 9.0625, 9.3125, 8.9375, 8.9375, 554800 06/14/00, 9.0625, 9.4375, 9.0625, 9.3750, 686700 06/15/00, 9.3750, 9.6250, 9.0625, 9.3750, 853900 06/16/00, 9.3125, 9.8750, 9.3125, 9.6875, 2126800 06/19/00, 9.7500, 9.8125, 9.5625, 9.6875, 906900 06/20/00, 9.6875, 9.6875, 9.0625, 9.0625, 748100 06/21/00, 9.1875, 9.5000, 9.0000, 9.4375, 602100 06/22/00, 9.4375, 9.8125, 9.2500, 9.6250, 646700 06/23/00, 9.7500, 9.8125, 9.6250, 9.6875, 436200 06/26/00, 9.6875, 9.7500, 9.4375, 9.6250, 655700 06/27/00, 9.6250, 9.8125, 9.5625, 9.6250, 1108100 06/28/00, 9.5000, 9.8750, 9.3125, 9.3125, 1000800 06/29/00, 9.3750, 9.5625, 9.0000, 9.0000, 925400 06/30/00, 9.0625, 9.6250, 9.0625, 9.2500, 1829800 07/03/00, 9.4375, 9.7500, 9.4375, 9.7500, 488600 07/05/00, 9.7500, 9.8125, 9.3125, 9.3125, 878400 07/06/00, 9.3750, 9.6250, 9.3125, 9.3750, 671900 07/07/00, 9.4375, 9.4375, 9.0000, 9.0625, 548900 07/10/00, 9.1250, 9.3750, 9.0625, 9.3125, 306000 07/11/00, 9.0625, 9.5625, 9.0625, 9.3750, 1204900 07/12/00, 9.0625, 9.3750, 8.9375, 9.1250, 799100 07/13/00, 9.0000, 9.1875, 8.8125, 8.8750, 1360900 07/14/00, 8.8125, 8.9375, 8.6875, 8.6875, 484800 07/17/00, 8.6875, 8.8125, 8.6250, 8.6563, 392300 07/18/00, 8.6875, 8.8125, 8.5000, 8.6250, 738700 07/19/00, 8.6250, 8.6250, 8.2500, 8.3125, 638500 07/20/00, 8.3125, 8.5000, 8.1875, 8.4375, 480200 07/21/00, 8.5000, 8.6875, 8.3125, 8.3125, 481900 07/24/00, 8.2500, 8.5000, 8.1875, 8.1875, 305600 07/25/00, 8.1875, 8.3750, 8.1875, 8.3125, 267700 07/26/00, 8.2500, 8.3750, 8.1875, 8.2500, 583300 07/27/00, 8.2500, 8.3750, 8.1875, 8.2500, 405500 07/28/00, 8.2500, 9.0000, 8.2500, 8.8125, 838300 07/31/00, 8.8750, 9.1250, 8.8125, 9.0000, 445200 08/01/00, 9.0625, 9.1875, 9.0000, 9.0000, 274200 08/02/00, 9.0625, 9.1875, 9.0000, 9.0625, 319900 08/03/00, 9.1875, 9.1875, 8.7500, 8.7500, 516800 08/04/00, 8.8125, 8.9375, 8.6875, 8.8125, 157100 08/07/00, 8.8750, 8.9375, 8.6250, 8.6875, 265300 08/08/00, 8.6250, 8.8125, 8.5625, 8.7500, 302400 08/09/00, 8.7500, 8.8125, 8.6250, 8.6875, 201400 08/10/00, 8.6250, 8.7500, 8.5000, 8.5000, 168500 08/11/00, 8.6875, 8.8750, 8.5625, 8.8125, 307600 08/14/00, 8.8125, 9.1875, 8.6875, 9.0625, 351800 08/15/00, 9.0625, 9.1875, 8.8750, 9.1250, 289100 08/16/00, 9.3125, 9.5000, 9.1875, 9.2500, 289000 08/17/00, 9.3750, 9.3750, 9.0000, 9.0625, 253000 08/18/00, 8.9375, 9.0000, 8.8125, 8.8125, 193800 08/21/00, 8.8750, 8.8750, 8.6875, 8.6875, 244300 08/22/00, 8.6875, 8.8125, 8.6250, 8.7500, 165800 08/23/00, 8.6250, 8.8750, 8.6250, 8.8750, 274200 08/24/00, 8.8750, 9.5625, 8.8750, 9.3750, 689000 08/25/00, 9.4375, 9.5625, 9.1875, 9.3750, 292600 08/28/00, 9.2500, 9.3125, 9.0000, 9.0625, 521800 08/29/00, 9.0625, 9.1250, 8.8125, 8.8750, 359600 08/30/00, 8.9375, 9.0625, 8.6875, 8.8750, 292200 08/31/00, 9.0000, 9.9375, 9.0000, 9.8125, 1038800 09/01/00, 9.4375, 9.8750, 9.4375, 9.6875, 426400 09/05/00, 9.6250, 9.8750, 9.5000, 9.7500, 606200 09/06/00, 9.8125, 10.0625, 9.5625, 9.9375, 701400 09/07/00, 9.8125, 10.0000, 9.6250, 9.6250, 381000 09/08/00, 9.6875, 9.9375, 9.6250, 9.8750, 466600 09/11/00, 9.8750, 10.1875, 9.8125, 10.0000, 499400 09/12/00, 10.0625, 10.1875, 9.9375, 10.1875, 935100 09/13/00, 10.1875, 10.5625, 10.0625, 10.5000, 1086100 09/14/00, 10.4375, 10.6250, 9.8750, 10.0000, 620000 09/15/00, 9.7500, 10.0000, 9.6250, 9.9375, 1107600 09/18/00, 9.8750, 9.8750, 9.5000, 9.5000, 280800 09/19/00, 9.6250, 9.6875, 9.1250, 9.1250, 289900 09/20/00, 9.1250, 9.2500, 8.6875, 8.6875, 419900 09/21/00, 8.7500, 9.0000, 8.6875, 8.9375, 380600 09/22/00, 9.1875, 9.2500, 8.8750, 9.0000, 333800 09/25/00, 9.0000, 9.0625, 8.8125, 8.9375, 247600 09/26/00, 8.8750, 8.9375, 8.6875, 8.6875, 131400 09/27/00, 8.6875, 9.1250, 8.6250, 9.0000, 416200 09/28/00, 9.0000, 9.0625, 8.6875, 8.7500, 386600 09/29/00, 8.7500, 8.9375, 8.6875, 8.8125, 400800 10/02/00, 8.7500, 8.9375, 8.5625, 8.9375, 217200 10/03/00, 8.9375, 9.2500, 8.8125, 8.9375, 484700 10/04/00, 8.9375, 9.3750, 8.8125, 8.9375, 639800 10/05/00, 8.9375, 9.0000, 8.7500, 8.7500, 194000 10/06/00, 8.7500, 9.1250, 8.5000, 8.5000, 319700 10/09/00, 8.5000, 8.8750, 8.5000, 8.8125, 161800 10/10/00, 8.6875, 8.9375, 8.2500, 8.5625, 410600 10/11/00, 8.6250, 8.8125, 8.4375, 8.5000, 524100 10/12/00, 8.4375, 9.0625, 8.3750, 8.6875, 962900 10/13/00, 8.7500, 8.7500, 8.3125, 8.5000, 257500 10/16/00, 8.4375, 8.4375, 8.0000, 8.0625, 433700 10/17/00, 7.8125, 8.1875, 7.7500, 7.9375, 727500 10/18/00, 8.0000, 8.1250, 7.9375, 8.0625, 601800 10/19/00, 8.1250, 8.3125, 8.0625, 8.0625, 310800 10/20/00, 8.0625, 8.1875, 7.9375, 8.0000, 340000 10/23/00, 8.0000, 8.1250, 7.8125, 7.8125, 313300 10/24/00, 7.8750, 8.0000, 7.6875, 7.8125, 537900 10/25/00, 7.8125, 7.8125, 7.6875, 7.7500, 274900 10/26/00, 7.8125, 7.8750, 7.6875, 7.7500, 628800 10/27/00, 7.7500, 7.8125, 7.6875, 7.7500, 259300 10/30/00, 7.8125, 8.1250, 7.7500, 8.0625, 605500 10/31/00, 8.1250, 8.1250, 7.8750, 7.9375, 435700 11/01/00, 7.6875, 7.9375, 7.4375, 7.5000, 539700 11/02/00, 7.5000, 7.6875, 7.4375, 7.6250, 521000 11/03/00, 7.6250, 7.6250, 7.3750, 7.5000, 169100 11/06/00, 7.5625, 7.8125, 7.3750, 7.4375, 395900 11/07/00, 7.5625, 7.6250, 7.3750, 7.4375, 315600 11/08/00, 7.5000, 7.6875, 7.4375, 7.6250, 376400 11/09/00, 7.6250, 7.7500, 7.4375, 7.5000, 264300 11/10/00, 7.5000, 7.6250, 7.2500, 7.3125, 339300 11/13/00, 7.2500, 7.2500, 7.0000, 7.1250, 370900 11/14/00, 7.0625, 7.2500, 6.8750, 7.0625, 601900 11/15/00, 7.0000, 7.1875, 7.0000, 7.1250, 287800 11/16/00, 7.1250, 7.1250, 6.8750, 6.9375, 689400 11/17/00, 7.0000, 7.0000, 6.7500, 6.7500, 864800 11/20/00, 6.7500, 7.0625, 6.7500, 7.0625, 355400 11/21/00, 7.0625, 7.5000, 7.0000, 7.0625, 610700 11/22/00, 7.1250, 7.3750, 7.0625, 7.2500, 402400 11/24/00, 7.1875, 7.4375, 7.1875, 7.3750, 262400 11/27/00, 7.5000, 7.7500, 7.4375, 7.6250, 458000 11/28/00, 7.6875, 7.8750, 7.4375, 7.7500, 830800 11/29/00, 7.8125, 8.1250, 7.7500, 7.8125, 302000 11/30/00, 7.8125, 8.1250, 7.8125, 8.0625, 564600 12/01/00, 8.0625, 8.5000, 8.0625, 8.3750, 473800 12/04/00, 8.3125, 9.1250, 8.2500, 9.0000, 835700 12/05/00, 9.1250, 9.1250, 8.4375, 8.7500, 884600 12/06/00, 8.7500, 8.8125, 8.5625, 8.8125, 359600 12/07/00, 8.8125, 9.0000, 8.7500, 8.8750, 348600 12/08/00, 8.8125, 8.8750, 8.6250, 8.8125, 328700 12/11/00, 8.8750, 8.8750, 8.1875, 8.3125, 505200 12/12/00, 8.2500, 8.2500, 8.1875, 8.2500, 312800 12/13/00, 8.2500, 8.2500, 7.6875, 7.8750, 367100 12/14/00, 7.8750, 8.1875, 7.8750, 8.1250, 304800 12/15/00, 8.1250, 8.3125, 8.0000, 8.0000, 1212700 12/18/00, 8.0000, 8.4375, 8.0000, 8.2500, 537200 12/19/00, 8.3125, 8.3125, 8.0000, 8.1250, 522900 12/20/00, 8.1250, 8.4375, 8.1250, 8.3125, 608500 12/21/00, 8.3750, 8.8750, 8.2500, 8.8125, 628100 12/22/00, 8.8750, 8.9375, 8.6875, 8.8750, 357900 12/26/00, 8.8125, 9.0000, 8.7500, 8.9375, 301500 12/27/00, 8.8125, 8.8125, 8.3125, 8.7500, 798200 12/28/00, 8.6875, 9.1250, 8.6875, 9.1250, 1029200 12/29/00, 9.0000, 9.0625, 8.5000, 8.5625, 406600 01/02/01, 8.5625, 9.0000, 8.3125, 8.3125, 387800 01/03/01, 8.3750, 8.8125, 8.3125, 8.8125, 404300 01/04/01, 8.8125, 8.8750, 8.3125, 8.3125, 575600 01/05/01, 8.3125, 8.6875, 8.3125, 8.3125, 418100 01/08/01, 8.4375, 8.6875, 8.4375, 8.6875, 284100 01/09/01, 8.6875, 8.7500, 8.5625, 8.6250, 634700 01/10/01, 8.6250, 8.8750, 8.5625, 8.7500, 889900 01/11/01, 8.7500, 8.8125, 8.4375, 8.8125, 388300 01/12/01, 8.8125, 9.0000, 8.5000, 8.9375, 248200 01/16/01, 8.9375, 9.0625, 8.8125, 9.0000, 681100 01/17/01, 9.0625, 9.1250, 8.8750, 9.0625, 352500 01/18/01, 9.1250, 10.7500, 9.1250, 10.6250, 3982400 01/19/01, 10.9375, 11.0000, 10.5625, 10.8750, 1653500 01/22/01, 10.8125, 11.8750, 10.8125, 11.8750, 2633900 01/23/01, 11.7500, 11.8750, 11.3750, 11.8750, 1084200 01/24/01, 11.6250, 11.6875, 11.3125, 11.5625, 694600 01/25/01, 11.4375, 12.1250, 11.4375, 11.5000, 961400 01/26/01, 11.3125, 11.3750, 10.9375, 11.1250, 952300 01/29/01, 11.1250, 11.3125, 11.1250, 11.2500, 374700 01/30/01, 11.2500, 11.5000, 11.1250, 11.4375, 532700 01/31/01, 11.5000, 11.8750, 11.4375, 11.6875, 560300 02/01/01, 11.6875, 12.5625, 11.6875, 12.5625, 864000 02/02/01, 12.4375, 12.9375, 12.2500, 12.7500, 739500 02/05/01, 12.6875, 12.8750, 12.5000, 12.8125, 844400 02/06/01, 12.7500, 12.7500, 12.4375, 12.6250, 370100 02/07/01, 12.5000, 12.8750, 12.4375, 12.8125, 553500 02/08/01, 12.8125, 12.9375, 12.5625, 12.8125, 493500 02/09/01, 12.8125, 12.9375, 12.7500, 12.8750, 241200 02/12/01, 12.9375, 12.9375, 12.6875, 12.7500, 354800 02/13/01, 12.7500, 13.0625, 12.5625, 12.5625, 641200 02/14/01, 12.6250, 12.7500, 12.1875, 12.3125, 539900 02/15/01, 12.2500, 12.6875, 12.2500, 12.6250, 690000 02/16/01, 12.6875, 12.8125, 12.4375, 12.4375, 574400 02/20/01, 12.5000, 12.5000, 12.0000, 12.0000, 584500 02/21/01, 12.0625, 12.5000, 12.0625, 12.3125, 901900 02/22/01, 12.3125, 13.6250, 12.3125, 13.3750, 1325800 02/23/01, 13.3750, 13.7500, 13.0625, 13.1250, 1309400 02/26/01, 13.1875, 14.1875, 13.1875, 14.0625, 1145300 02/27/01, 13.9375, 14.2500, 13.8125, 14.0000, 1067000 02/28/01, 13.9375, 14.0625, 13.6875, 14.0625, 924900 03/01/01, 14.1875, 14.1875, 13.7500, 14.0625, 766300 03/02/01, 13.9375, 14.0625, 13.8750, 14.0625, 672300 03/05/01, 14.0000, 14.5625, 13.0000, 14.5625, 612600 03/06/01, 14.5000, 14.5000, 14.0625, 14.2500, 577300 03/07/01, 14.3125, 14.3750, 14.0625, 14.2500, 617800 03/08/01, 14.2500, 14.5625, 14.2500, 14.4375, 919700 03/09/01, 14.5000, 14.6875, 14.3750, 14.3750, 1124800 03/12/01, 14.3750, 14.5000, 13.6250, 13.6875, 892000 03/13/01, 13.6250, 13.6250, 12.8125, 13.1875, 780000 03/14/01, 13.0625, 13.0625, 12.6250, 12.8125, 487900 03/15/01, 12.8125, 12.8125, 12.3125, 12.7500, 532800 03/16/01, 12.7500, 12.7500, 12.1250, 12.4375, 1233800 03/19/01, 12.4375, 12.7500, 12.4375, 12.6250, 467100 03/20/01, 12.6250, 12.8750, 12.6250, 12.6875, 432400 03/21/01, 12.9375, 12.9375, 12.5000, 12.6875, 757000 03/22/01, 12.7500, 12.7500, 12.0000, 12.4375, 601100 03/23/01, 12.4375, 12.5625, 12.3125, 12.5000, 475900 03/26/01, 12.5000, 12.6250, 12.4375, 12.6250, 445600 03/27/01, 12.6250, 13.1250, 12.5000, 13.0000, 433800 03/28/01, 12.9375, 12.9375, 12.1875, 12.4375, 288400 03/29/01, 12.4375, 13.0000, 12.4375, 12.7500, 586500 03/30/01, 12.8750, 13.0625, 12.8125, 13.0625, 763000 04/02/01, 13.0625, 13.0625, 12.6250, 12.6875, 526100 04/03/01, 12.6875, 12.6875, 12.2500, 12.5000, 649000 04/04/01, 12.5000, 13.6250, 12.5000, 13.5000, 1193400 04/05/01, 13.5000, 13.8125, 13.4375, 13.5625, 485400 04/06/01, 13.5625, 13.7500, 13.1250, 13.1250, 402800 04/09/01, 13.3125, 13.8125, 13.3125, 13.6250, 344500 04/10/01, 13.6250, 13.8750, 13.6250, 13.6875, 504000 04/11/01, 13.6250, 13.7500, 13.4375, 13.7500, 581100 04/12/01, 13.7500, 13.9375, 13.6250, 13.9375, 302000 04/16/01, 14.1875, 14.3125, 14.0625, 14.1875, 814300 04/17/01, 14.1875, 14.2500, 13.9375, 14.2500, 310600 04/18/01, 14.2344, 14.2344, 13.9063, 14.0000, 2025900 04/19/01, 14.0000, 14.0000, 13.8906, 13.9063, 1248700 04/20/01, 13.7969, 13.9063, 13.7969, 13.8906, 545300 04/23/01, 13.9063, 14.0469, 13.8281, 13.9063, 479300 04/24/01, 13.8438, 14.0000, 13.7813, 14.0000, 459800 04/25/01, 14.0000, 14.0938, 13.9531, 13.9844, 870700 04/30/01, 14.3438, 14.3438, 14.0469, 14.1563, 392600 05/01/01, 14.3438, 14.4375, 14.2031, 14.4375, 478600 05/02/01, 14.4375, 14.5000, 14.3438, 14.4063, 580100 05/03/01, 14.2969, 14.2969, 13.9063, 14.0000, 753100 05/04/01, 13.9531, 14.0000, 13.8750, 14.0000, 266700 05/07/01, 14.0469, 14.0938, 13.8438, 13.9063, 664100 05/08/01, 13.8906, 14.0000, 13.8594, 13.9688, 681200 05/09/01, 13.9531, 14.2656, 13.9063, 14.1250, 1419200 05/10/01, 14.2500, 14.5000, 14.2344, 14.5000, 1797800 05/11/01, 14.5781, 14.5938, 14.2500, 14.3750, 728400 05/14/01, 14.4063, 14.5469, 14.1875, 14.5000, 434100 05/15/01, 14.5000, 14.5469, 14.4063, 14.5000, 981200 05/16/01, 14.4531, 15.4219, 14.4531, 15.4063, 1513600 05/17/01, 15.5156, 15.7969, 15.3125, 15.6563, 720300 05/18/01, 15.6406, 16.5938, 15.6406, 16.2031, 1156200 05/21/01, 17.1563, 17.1563, 16.5781, 16.9844, 1354200 05/22/01, 16.7031, 16.7031, 16.2031, 16.4531, 1392100 05/23/01, 16.4844, 16.4844, 15.7969, 15.9844, 790700 05/24/01, 16.0938, 16.5000, 15.8281, 16.0625, 1048600 05/25/01, 16.0313, 16.3438, 15.8438, 16.1719, 559100 05/29/01, 16.0938, 16.0938, 15.8438, 15.9844, 597000 05/30/01, 16.0000, 16.0000, 15.3281, 15.6875, 913300 05/31/01, 15.6875, 16.0938, 15.6563, 15.6719, 607100 06/01/01, 15.6563, 16.0313, 15.5156, 15.9844, 392000 06/04/01, 15.9531, 16.2969, 15.9531, 16.2969, 348300 06/05/01, 16.2969, 16.4063, 15.9063, 16.3906, 403500 06/06/01, 16.3438, 16.3438, 15.5938, 15.6250, 352700 06/07/01, 15.6406, 15.7031, 15.1875, 15.3906, 415200 06/08/01, 15.2969, 16.0938, 15.1563, 15.9531, 361200 06/11/01, 15.7969, 15.7969, 15.2969, 15.3125, 501900 06/12/01, 15.3125, 15.5938, 15.1250, 15.1719, 817800 06/13/01, 15.1719, 15.1719, 14.5625, 14.9844, 853600 06/14/01, 14.9219, 14.9844, 14.6563, 14.6875, 737300 06/15/01, 14.5938, 15.0000, 14.2500, 15.0000, 1272300 06/18/01, 14.9531, 15.0938, 14.8438, 14.9688, 458000 06/19/01, 15.0000, 15.1719, 14.5938, 14.6563, 321100 06/20/01, 14.5938, 14.6094, 13.9063, 14.0000, 512200 06/21/01, 14.0469, 14.1250, 13.4844, 13.7031, 720600 06/22/01, 13.6875, 13.8438, 13.0938, 13.1094, 553000 06/25/01, 13.5000, 13.5938, 12.9063, 12.9375, 600200 06/26/01, 12.9375, 13.0000, 12.5156, 12.7813, 808400 06/27/01, 12.8750, 12.9063, 12.4063, 12.4531, 593400 06/28/01, 11.5938, 12.4531, 11.5938, 12.1875, 718200 06/29/01, 12.0938, 12.4063, 11.0469, 11.0469, 2521700 07/02/01, 11.0938, 11.3438, 10.5938, 10.7188, 1483800 07/03/01, 10.5156, 10.9063, 10.5156, 10.7188, 646600 07/05/01, 10.3438, 10.5938, 10.2344, 10.4219, 694400 07/06/01, 10.4063, 10.5938, 10.2344, 10.4063, 510800 07/09/01, 10.4219, 10.9063, 10.2656, 10.7188, 1345900 07/10/01, 10.9375, 11.5469, 10.8438, 11.5469, 1768100 07/11/01, 11.5625, 11.9063, 11.5625, 11.8906, 1125800 07/12/01, 11.7969, 11.9844, 11.5625, 11.9063, 863500 07/13/01, 11.9063, 12.0469, 11.7969, 11.8906, 547100 07/16/01, 11.9531, 11.9844, 11.5938, 11.6875, 438400 07/17/01, 11.6875, 12.2500, 11.6719, 12.2500, 955100 07/18/01, 12.2969, 12.7188, 12.2969, 12.5781, 698000 07/19/01, 12.5781, 12.9844, 12.5313, 12.7500, 671200 07/20/01, 12.8438, 12.8750, 12.5156, 12.6563, 517000 07/23/01, 12.5781, 12.5938, 12.0156, 12.0156, 472700 07/24/01, 12.0938, 12.2656, 11.8281, 11.9063, 345200 07/25/01, 11.9063, 12.0000, 11.6250, 11.8125, 488800 07/26/01, 11.8438, 11.8594, 11.6406, 11.7031, 402200 07/27/01, 11.7031, 12.1250, 11.6563, 12.0938, 794900 07/30/01, 11.9063, 11.9063, 10.2656, 10.5000, 3073300 07/31/01, 10.7500, 11.0313, 10.5625, 10.7656, 6942000 08/01/01, 11.2031, 11.3750, 10.9531, 11.0000, 6208600 08/02/01, 10.9844, 11.0000, 10.8125, 10.8906, 7484700 08/03/01, 10.9531, 10.9531, 10.6875, 10.9219, 2615900 08/06/01, 11.0000, 11.0000, 10.9063, 10.9688, 1590800 08/07/01, 10.9844, 11.0000, 10.9063, 10.9844, 1805200 08/08/01, 10.9688, 10.9844, 10.9219, 10.9688, 2086100 08/09/01, 10.9844, 11.2500, 10.9844, 11.0938, 2066400 08/10/01, 11.1250, 11.1875, 10.7969, 10.9063, 1071400 08/13/01, 10.9531, 11.0469, 10.7500, 11.0156, 927700 08/14/01, 11.0781, 11.1406, 10.9531, 11.1250, 705700 08/15/01, 11.1250, 11.2969, 10.8125, 11.1875, 1119800 08/16/01, 11.2344, 11.2969, 11.1563, 11.2813, 754100 08/17/01, 11.3281, 12.1250, 11.3125, 11.7969, 3014300 08/20/01, 11.9531, 11.9531, 11.5156, 11.8594, 1198300 08/21/01, 11.9063, 12.0625, 11.8125, 12.0156, 814400 08/22/01, 12.0625, 12.2344, 11.7031, 11.7813, 1342500 08/23/01, 11.8438, 12.0938, 11.7969, 12.0625, 842900 08/24/01, 11.9844, 12.5781, 11.9531, 12.5156, 920900 08/27/01, 12.5156, 12.5781, 12.2656, 12.3438, 843200 08/28/01, 12.3438, 12.5938, 12.0469, 12.4063, 782600 08/29/01, 12.5000, 12.6406, 12.2969, 12.3906, 932000 08/30/01, 12.2969, 12.3906, 11.9063, 12.2344, 652800 08/31/01, 12.2500, 12.4531, 12.2031, 12.3750, 424800 09/04/01, 12.4063, 12.5000, 12.0469, 12.0469, 1221000 09/05/01, 12.0469, 12.3438, 11.9063, 12.2500, 745100 09/06/01, 12.2031, 12.2969, 12.0156, 12.0156, 765900 09/07/01, 12.0938, 12.2344, 12.0000, 12.0781, 712900 09/10/01, 12.0313, 12.0469, 11.7969, 11.9688, 517600 09/17/01, 11.9531, 11.9531, 11.3125, 11.3125, 845400 09/18/01, 11.4063, 11.6563, 11.3438, 11.5000, 1252300 09/19/01, 11.5938, 11.9531, 11.5000, 11.6250, 1747500 09/20/01, 11.6250, 11.8438, 11.5313, 11.8125, 1068400 09/21/01, 11.8281, 11.9844, 11.7500, 11.9531, 2304800 09/24/01, 12.0000, 12.2031, 11.1563, 11.4688, 1419300 09/25/01, 11.2813, 11.2969, 10.4063, 10.7031, 1766100 09/26/01, 10.7969, 10.9063, 10.4063, 10.7344, 1150500 09/27/01, 10.7188, 10.9375, 10.4531, 10.5469, 500400 09/28/01, 10.8438, 11.0938, 10.7344, 10.9844, 604100 10/01/01, 10.8438, 10.8594, 10.4844, 10.5313, 842800 10/02/01, 10.7031, 10.7500, 10.4531, 10.6250, 673500 10/03/01, 10.1563, 10.6250, 10.1563, 10.6250, 650600 10/04/01, 10.5938, 10.6250, 10.2500, 10.2813, 779400 10/05/01, 10.0938, 10.5781, 10.0938, 10.4531, 669000 10/08/01, 10.3438, 10.4375, 9.7500, 9.8750, 1240000 10/09/01, 9.9063, 9.9063, 9.6563, 9.6875, 814800 10/10/01, 9.7656, 9.9688, 9.5938, 9.9375, 672600 10/11/01, 9.9063, 9.9063, 9.4063, 9.5000, 1027100 10/12/01, 9.5156, 10.0000, 9.5156, 9.9844, 1093900 10/15/01, 9.9844, 10.1563, 9.9844, 10.0313, 538900 10/16/01, 10.0156, 10.7969, 10.0156, 10.7813, 869200 10/17/01, 10.7813, 10.7969, 10.2344, 10.2813, 1134800 10/18/01, 10.2969, 10.3281, 10.0469, 10.1563, 450000 10/19/01, 10.1719, 10.2813, 9.7031, 10.0000, 889900 10/22/01, 10.0000, 10.0938, 9.9063, 10.0156, 789300 10/23/01, 10.0156, 10.7031, 10.0000, 10.5000, 1338100 10/24/01, 10.5938, 10.7500, 10.4375, 10.7500, 656300 10/25/01, 10.7031, 11.0156, 10.5156, 10.8438, 657300 10/26/01, 10.7188, 10.8594, 10.5469, 10.5938, 349100 10/29/01, 10.6250, 10.6250, 9.5000, 10.1406, 581200 10/30/01, 10.1563, 10.2500, 10.0469, 10.2188, 887700 10/31/01, 10.2344, 11.0938, 10.2031, 11.0938, 933300 11/01/01, 10.9375, 11.5000, 10.5469, 11.1406, 1008900 11/02/01, 11.0156, 11.1563, 10.8125, 11.0938, 454200 11/05/01, 11.0938, 11.1719, 11.0156, 11.0781, 424800 11/06/01, 11.0000, 11.4063, 11.0000, 11.1875, 479600 11/07/01, 11.1875, 11.3125, 11.1875, 11.2969, 588300 11/08/01, 11.3438, 11.7500, 11.3438, 11.5313, 913200 11/09/01, 11.5938, 12.0469, 11.5938, 12.0156, 1810400 11/12/01, 12.0000, 12.0938, 11.7656, 11.7656, 1101700 11/13/01, 11.8438, 11.9219, 11.2656, 11.2969, 894100 11/14/01, 13.0000, 13.0000, 12.0625, 12.1250, 1686300 11/15/01, 12.2500, 12.2969, 11.6719, 11.9063, 687000 11/16/01, 11.8125, 11.9531, 11.4063, 11.5625, 903800 11/19/01, 11.5625, 11.9063, 11.5469, 11.7969, 552000 11/20/01, 11.7500, 11.9063, 11.5938, 11.6250, 541800 11/21/01, 11.6250, 11.8281, 11.4375, 11.8125, 358600 11/23/01, 11.7031, 11.7188, 11.4844, 11.6250, 68400 11/26/01, 11.7969, 12.1563, 11.7188, 11.8125, 601200 11/27/01, 12.0469, 12.5000, 12.0469, 12.3438, 2118400 11/28/01, 12.3438, 13.1250, 12.3438, 12.7188, 1531800 11/29/01, 12.7031, 12.7344, 12.3750, 12.5625, 778900 11/30/01, 12.5625, 13.4375, 12.5469, 13.3438, 1580400 12/03/01, 13.0938, 13.4531, 13.0469, 13.3125, 1290000 12/04/01, 13.3125, 13.8125, 13.0625, 13.7969, 1466700 12/05/01, 13.9531, 14.2344, 13.7031, 14.0469, 1358300 12/06/01, 14.0000, 14.0469, 13.5469, 13.9375, 1193200 12/07/01, 13.9844, 14.1875, 13.7500, 13.7969, 659900 12/10/01, 13.5000, 13.6563, 13.0000, 13.0938, 1187600 12/11/01, 13.0781, 13.5469, 12.9531, 12.9844, 734200 12/12/01, 13.0469, 13.3438, 12.9375, 12.9844, 676100 12/13/01, 13.0000, 13.0000, 12.3438, 12.4844, 775900 12/14/01, 12.6250, 13.0000, 12.6250, 12.7656, 633700 12/17/01, 12.9063, 12.9844, 12.0469, 12.2188, 760400 12/18/01, 12.2969, 13.3438, 12.2500, 13.1094, 786900 12/19/01, 12.8750, 13.2969, 12.5000, 12.5625, 1232500 12/20/01, 12.7969, 13.2500, 12.7969, 13.1563, 1157500 12/21/01, 13.0938, 13.1406, 12.4531, 12.5000, 1208400 12/24/01, 12.4063, 12.8281, 12.4063, 12.7031, 212700 12/26/01, 12.7969, 13.0313, 12.7031, 12.9531, 314000 12/27/01, 12.9531, 13.0938, 12.8750, 13.0000, 711600 12/28/01, 13.0000, 13.0938, 12.8750, 12.9531, 368500 12/31/01, 12.9531, 13.7031, 12.9063, 13.3906, 635200 01/02/02, 13.2500, 13.3438, 13.0938, 13.2813, 490400 01/03/02, 13.3438, 13.3750, 13.0625, 13.1875, 681000 01/04/02, 13.2031, 13.5156, 13.1094, 13.2500, 678800 01/07/02, 13.2500, 13.8750, 13.2500, 13.7500, 865100 01/08/02, 13.7500, 13.7969, 13.3125, 13.3438, 590700 01/09/02, 13.5781, 14.0469, 13.5781, 13.8438, 1177500 01/10/02, 14.0781, 14.0938, 13.5469, 13.5938, 776500 01/11/02, 13.6094, 13.9531, 13.5313, 13.6875, 415000 01/14/02, 13.7500, 13.8750, 13.4063, 13.5469, 838000 01/15/02, 13.5313, 13.8438, 13.5000, 13.7344, 1024000 01/16/02, 13.7344, 14.0156, 13.4531, 13.4531, 1413900 01/17/02, 13.7031, 13.7031, 13.0781, 13.4844, 981100 01/18/02, 13.5000, 13.7969, 13.1563, 13.5938, 867800 01/22/02, 13.7969, 13.9063, 13.5469, 13.6250, 742500 01/23/02, 13.7813, 13.9375, 13.5000, 13.9375, 1223800 01/24/02, 14.0000, 14.5000, 13.9844, 14.1563, 1262300 01/25/02, 14.1875, 14.7969, 14.1563, 14.7969, 671300 01/28/02, 14.7969, 14.7969, 14.2969, 14.4375, 749700 01/29/02, 14.4219, 15.1250, 14.4219, 15.0469, 1606700 01/30/02, 15.0469, 15.2031, 14.8750, 15.0469, 1295600 01/31/02, 15.0000, 15.5781, 14.7969, 15.5469, 1637200 02/01/02, 15.5469, 15.9844, 15.4844, 15.8438, 820700 02/04/02, 15.6250, 15.6875, 15.2344, 15.5156, 1705600 02/05/02, 15.5156, 15.6875, 15.3281, 15.4844, 1735600 02/06/02, 15.5781, 15.7500, 15.3125, 15.4063, 1613700 02/07/02, 15.4063, 15.5781, 15.2969, 15.3125, 1438000 02/08/02, 15.4063, 15.9531, 15.3438, 15.5469, 1248300 02/11/02, 15.4531, 15.7031, 15.3125, 15.5000, 908700 02/12/02, 15.5000, 15.5781, 15.2031, 15.3594, 947900 02/13/02, 15.4063, 15.9844, 15.3438, 15.9531, 997200 02/14/02, 16.0000, 16.0938, 15.4688, 15.4688, 4025900 02/15/02, 15.4688, 15.9063, 15.4688, 15.7031, 1796900 02/19/02, 15.5000, 15.5469, 14.8281, 14.9219, 1338700 02/20/02, 14.6563, 14.7500, 14.3125, 14.4375, 1341800 02/21/02, 14.4063, 14.6563, 14.2500, 14.2969, 1704600 02/22/02, 14.2969, 14.4531, 13.7500, 13.9844, 967900 02/25/02, 14.0469, 14.3906, 14.0469, 14.1875, 1355300 02/26/02, 14.2500, 14.5781, 14.1563, 14.4375, 2362600 02/27/02, 14.5938, 14.8750, 14.5938, 14.7031, 950600 02/28/02, 14.7500, 14.8438, 14.6250, 14.6563, 2124100 03/01/02, 14.6563, 15.4375, 14.5625, 15.4375, 1530500 03/04/02, 15.4375, 16.0469, 15.4063, 15.8594, 4436000 03/05/02, 15.6563, 15.7500, 15.0625, 15.1875, 1163300 03/06/02, 15.0938, 15.8438, 15.0938, 15.6250, 2907600 03/07/02, 15.7969, 15.8750, 15.3906, 15.4531, 1564200 03/08/02, 15.4688, 15.5781, 14.9688, 15.2969, 832600 03/11/02, 15.2969, 15.5469, 15.2969, 15.4531, 1563100 03/12/02, 15.4531, 15.8438, 15.4531, 15.7813, 1410400 03/13/02, 15.7813, 15.9844, 15.4531, 15.5156, 2586500 03/14/02, 15.3125, 15.5625, 15.2656, 15.3906, 1116900 03/15/02, 15.4219, 15.4531, 15.1563, 15.2344, 1068900 03/18/02, 15.2344, 15.5938, 15.2344, 15.4844, 1393400 03/19/02, 15.7500, 16.4063, 15.7500, 16.0938, 1886500 03/20/02, 16.0000, 16.5156, 15.9531, 16.4688, 1120400 03/21/02, 16.4844, 16.5313, 16.1094, 16.1250, 1346600 03/22/02, 16.1250, 16.5156, 16.0938, 16.1875, 581800 03/25/02, 16.2031, 16.4531, 16.0469, 16.2031, 1124400 03/26/02, 16.2500, 16.7969, 16.2500, 16.4531, 1240800 03/27/02, 16.7656, 17.7500, 16.7188, 17.7031, 2795800 03/28/02, 17.7969, 17.8438, 17.4844, 17.6250, 1013600 04/01/02, 17.5938, 18.1406, 17.4531, 17.9531, 1777500 04/02/02, 18.0000, 18.0000, 17.5938, 17.7500, 829800 04/03/02, 17.5156, 17.5781, 16.9375, 17.1563, 900800 04/04/02, 17.1563, 17.7656, 16.5938, 17.2656, 1233300 04/05/02, 17.2656, 17.3750, 16.7969, 17.1406, 678900 04/08/02, 17.1563, 17.5469, 17.1406, 17.4063, 953000 04/09/02, 17.4063, 17.7031, 17.4063, 17.5625, 846500 04/10/02, 17.5625, 17.8438, 17.5156, 17.7500, 831100 04/11/02, 17.7500, 17.7813, 17.4063, 17.4531, 506900 04/12/02, 17.4844, 17.6406, 17.4063, 17.5469, 949100 04/15/02, 17.5938, 17.6250, 17.3125, 17.4063, 535900 04/16/02, 17.3750, 17.6875, 17.0156, 17.6250, 840700 04/17/02, 17.7500, 18.5000, 17.6875, 18.4375, 1831000 04/18/02, 18.5000, 18.5938, 18.2031, 18.3125, 4624300 04/19/02, 18.2969, 18.3125, 18.0938, 18.2031, 1250300 04/22/02, 18.2969, 18.4844, 18.2500, 18.3281, 1120100 04/23/02, 18.2969, 18.3438, 18.1719, 18.2031, 959800 04/24/02, 18.2031, 18.4219, 17.5625, 17.6250, 1432700 04/25/02, 17.7813, 18.1563, 17.1719, 17.3281, 1333300 04/26/02, 17.2969, 18.0938, 17.0781, 18.0938, 1014500 04/29/02, 18.0000, 18.5313, 18.0000, 18.4063, 1109700 04/30/02, 18.4063, 18.4063, 17.7031, 17.7656, 1175300 05/01/02, 17.6563, 17.9375, 17.6094, 17.8125, 1078400 05/02/02, 17.5000, 17.9063, 17.3750, 17.5938, 906600 05/03/02, 17.6094, 18.1719, 17.5938, 17.8750, 658200 05/06/02, 18.0000, 18.0000, 17.5313, 17.6875, 2803200 05/07/02, 17.8438, 18.2344, 17.6563, 17.6875, 1135300 05/08/02, 17.7656, 18.1563, 17.6563, 18.0313, 620100 05/09/02, 17.5938, 18.1719, 17.5938, 18.1719, 685200 05/10/02, 18.1563, 18.4375, 18.1406, 18.3125, 1286900 05/13/02, 18.3438, 18.7500, 18.0781, 18.7500, 1262900 05/14/02, 18.6250, 18.6250, 17.7500, 17.9531, 1931900 05/15/02, 18.3438, 18.5938, 18.0469, 18.2500, 1905200 05/16/02, 18.2969, 18.5313, 18.0469, 18.2344, 529200 05/17/02, 18.1563, 18.7031, 18.1563, 18.5938, 967700 05/20/02, 18.7500, 19.3750, 18.5000, 19.0938, 1534500 05/21/02, 19.1719, 19.5938, 18.7969, 19.5781, 1941000 05/22/02, 19.7031, 20.1563, 19.4844, 19.7500, 4065000 05/23/02, 19.7031, 20.4375, 19.4063, 20.2344, 1677700 05/24/02, 20.1563, 20.2500, 20.0000, 20.0469, 1282600 05/28/02, 20.0469, 20.8281, 20.0000, 20.7969, 2290500 05/29/02, 20.7969, 20.7969, 19.8438, 19.8594, 2826100 05/30/02, 19.5469, 19.8906, 19.1406, 19.1406, 3946200 05/31/02, 19.4531, 20.0469, 19.2656, 19.7500, 1320400 06/03/02, 19.7656, 20.3438, 19.7500, 20.1563, 1662300 06/04/02, 20.2969, 20.7031, 19.8750, 19.8906, 1581200 06/05/02, 19.6563, 20.0938, 19.4063, 20.0938, 1466500 06/06/02, 20.0156, 20.3906, 19.7969, 19.8438, 1646900 06/07/02, 19.9844, 20.2969, 19.1406, 19.1563, 1893800 06/10/02, 19.0469, 19.1563, 18.3125, 18.5938, 1382200 06/11/02, 18.2969, 18.6406, 18.1563, 18.5000, 1975900 06/12/02, 18.6563, 18.9844, 18.4375, 18.4375, 1759800 06/13/02, 18.2500, 18.4531, 18.0938, 18.1563, 915300 06/14/02, 18.4063, 19.0000, 18.4063, 18.7969, 1743900 06/17/02, 18.5938, 18.5938, 18.2969, 18.4219, 1258500 06/18/02, 18.4219, 18.6563, 18.4063, 18.6094, 2796900 06/19/02, 18.7500, 19.0000, 18.5625, 18.8750, 2119100 06/20/02, 18.8750, 19.2656, 18.7656, 19.2656, 2028500 06/21/02, 19.2500, 19.4844, 19.0000, 19.2656, 1453900 06/24/02, 19.2969, 19.2969, 18.7969, 19.1875, 1870300 06/25/02, 19.0469, 19.0625, 18.7969, 19.0625, 1221300 06/26/02, 19.3438, 19.4375, 18.5156, 18.9063, 952700 06/27/02, 18.9063, 18.9063, 18.1719, 18.5156, 2310900 06/28/02, 18.2969, 18.3125, 17.7656, 17.8438, 1341800 07/01/02, 17.7500, 18.2188, 17.5938, 18.2188, 1136100 07/02/02, 17.7969, 17.9375, 16.9531, 17.0469, 1662100 07/03/02, 16.5469, 16.6875, 16.2031, 16.6250, 1570000 07/05/02, 16.6563, 17.2500, 16.5156, 17.0938, 291000 07/08/02, 16.9531, 17.5938, 16.9063, 17.4688, 1051400 07/09/02, 17.5938, 18.5000, 17.5938, 18.2188, 1147300 07/10/02, 18.1719, 18.1719, 17.5156, 18.0469, 1552900 07/11/02, 17.9531, 18.0469, 17.3594, 17.7656, 1518100 07/12/02, 17.7656, 18.0156, 17.1875, 17.2344, 1418700 07/15/02, 17.4844, 17.8750, 16.5000, 17.3438, 1003900 07/16/02, 17.0938, 17.2031, 16.4844, 16.6250, 783100 07/17/02, 16.6250, 17.0000, 16.2031, 16.2656, 899700 07/18/02, 16.2656, 16.9844, 16.0000, 16.0625, 1534900 07/19/02, 16.4531, 16.5000, 15.3438, 15.7344, 1596300 07/22/02, 15.7969, 15.8438, 14.5938, 14.5938, 961400 07/23/02, 14.2500, 14.5625, 12.8906, 12.9531, 2369300 07/24/02, 12.5000, 13.8750, 12.4219, 13.8750, 3385000 07/25/02, 14.0938, 14.7969, 13.5156, 14.5625, 3182800 07/26/02, 14.5625, 14.5938, 14.0000, 14.5000, 1754800 07/29/02, 14.5000, 15.4844, 14.5000, 15.3281, 1138000 07/30/02, 16.0000, 16.0000, 15.2500, 15.5469, 1726300 07/31/02, 15.5469, 15.6250, 15.0000, 15.2656, 692600 08/01/02, 15.0000, 15.6406, 14.7500, 14.9063, 945800 08/02/02, 14.9063, 15.1563, 14.4531, 14.7031, 1146900 08/05/02, 14.9531, 15.0938, 14.0156, 14.0469, 1156200 08/06/02, 14.0625, 14.6875, 14.0625, 14.5938, 1475500 08/07/02, 15.0938, 15.2031, 14.6563, 15.0469, 843000 08/08/02, 15.2031, 15.2344, 15.0000, 15.2031, 623600 08/09/02, 15.2031, 16.2344, 15.0938, 16.1875, 809600 08/12/02, 15.7031, 16.2969, 15.6563, 15.8594, 905100 08/13/02, 15.4531, 16.2969, 15.4531, 15.5781, 840600 08/14/02, 15.6563, 15.9375, 15.1563, 15.7031, 1812700 08/15/02, 15.7344, 16.2500, 15.7344, 16.2031, 802100 08/16/02, 16.1563, 16.2500, 15.7031, 15.9063, 597700 08/19/02, 15.7344, 15.8438, 15.2031, 15.5938, 808500 08/20/02, 15.5625, 15.9063, 15.4531, 15.7969, 1558300 08/21/02, 15.8281, 16.0938, 15.5313, 16.0469, 1319200 08/22/02, 16.0469, 16.7031, 16.0469, 16.6250, 1151200 08/23/02, 16.5938, 16.5938, 16.0000, 16.1563, 638600 08/26/02, 16.1875, 16.7344, 16.1875, 16.7031, 682000 08/27/02, 16.7031, 17.2656, 16.6250, 17.1719, 1190300 08/28/02, 16.8438, 17.1563, 16.5938, 16.5938, 768000 08/29/02, 16.5938, 16.6719, 16.1250, 16.4063, 1527900 08/30/02, 16.3750, 16.5938, 16.3125, 16.3906, 573600 09/03/02, 14.7969, 15.0938, 14.2969, 14.7031, 3394500 09/04/02, 14.7500, 14.7500, 14.0938, 14.2344, 1793900 09/05/02, 14.2344, 14.7344, 14.2031, 14.4063, 1385200 09/06/02, 14.4063, 15.0000, 14.1563, 14.9844, 1279400 09/09/02, 15.0000, 15.6250, 15.0000, 15.3906, 1369400 09/10/02, 15.3438, 15.3438, 14.2031, 14.3438, 1708500 09/11/02, 14.8438, 15.0000, 14.5000, 14.9844, 1510500 09/12/02, 14.6563, 14.7500, 14.1875, 14.5000, 1476100 09/13/02, 14.4688, 14.6563, 14.0938, 14.4063, 1113700 09/16/02, 14.2031, 14.5469, 13.8438, 14.2500, 921900 09/17/02, 13.7969, 14.0938, 13.2969, 13.3125, 1199700 09/18/02, 13.2813, 13.8125, 13.0625, 13.2031, 1707800 09/19/02, 13.1875, 13.6406, 12.9844, 13.5313, 772100 09/20/02, 13.5313, 13.6094, 13.3438, 13.5000, 1230400 09/23/02, 13.2031, 13.2031, 12.7031, 12.7969, 1242500 09/24/02, 12.5469, 12.5938, 11.7500, 12.2031, 2252800 09/25/02, 12.5000, 12.7969, 12.2031, 12.4375, 2435600 09/26/02, 12.5469, 12.9375, 12.4531, 12.7031, 2571000 09/27/02, 12.7031, 13.0313, 12.7031, 12.9531, 1808900 09/30/02, 13.7969, 13.7969, 13.0469, 13.4531, 2381100 10/01/02, 13.2188, 13.5000, 13.0156, 13.5000, 900600