"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 16.6250, 16.6875, 15.1875, 15.5000, 661000 01/04/00, 15.8750, 16.4375, 15.5625, 16.3125, 1341100 01/05/00, 17.5000, 18.8750, 17.1250, 17.8125, 2228400 01/06/00, 17.8750, 19.1250, 17.8750, 18.1250, 1178400 01/07/00, 18.1250, 18.1875, 17.1250, 17.9375, 814500 01/10/00, 18.1250, 18.1250, 17.4375, 17.5625, 500900 01/11/00, 17.6875, 18.1250, 17.5625, 17.5625, 355800 01/12/00, 17.4375, 17.8750, 17.0000, 17.3125, 641500 01/13/00, 17.4375, 17.4375, 17.2500, 17.3125, 448100 01/14/00, 17.4375, 17.4375, 16.9375, 17.0000, 318100 01/18/00, 17.0000, 17.3125, 16.8125, 16.9375, 297800 01/19/00, 16.9375, 17.8125, 16.8750, 17.5625, 501800 01/20/00, 17.9375, 18.0000, 17.2500, 17.8750, 808100 01/21/00, 17.9375, 18.0625, 17.1250, 17.1875, 878000 01/24/00, 17.3125, 17.5000, 16.3125, 16.4375, 417800 01/25/00, 16.4375, 16.9375, 16.3750, 16.6875, 625400 01/26/00, 16.8125, 16.9375, 16.5000, 16.6875, 526200 01/27/00, 16.8750, 16.9375, 16.5000, 16.6875, 500800 01/28/00, 16.7500, 16.7500, 16.0625, 16.3750, 560600 01/31/00, 16.3750, 16.4375, 15.8750, 16.0625, 657800 02/01/00, 16.0625, 16.5000, 16.0625, 16.3125, 244000 02/02/00, 16.2500, 16.4375, 16.0000, 16.2500, 576300 02/03/00, 16.3125, 19.1875, 16.3125, 19.1250, 2662300 02/04/00, 18.9375, 19.0000, 18.5000, 18.7500, 561700 02/07/00, 18.7500, 18.9375, 18.1875, 18.4375, 456400 02/08/00, 18.3750, 19.3750, 18.3125, 19.0625, 594800 02/09/00, 19.0625, 19.1250, 18.4375, 18.5625, 499000 02/10/00, 18.5000, 18.5625, 17.0000, 17.6875, 777100 02/11/00, 17.9375, 17.9375, 16.6250, 17.0000, 972200 02/14/00, 17.0000, 17.2500, 16.5000, 16.6875, 811800 02/15/00, 16.7500, 18.0000, 16.6250, 17.5625, 607900 02/16/00, 17.3750, 18.1875, 17.3125, 17.6250, 1358800 02/17/00, 17.6250, 17.8750, 16.4375, 16.6875, 672300 02/18/00, 16.6250, 16.6250, 15.7500, 16.1250, 571000 02/22/00, 16.1875, 16.2500, 15.5625, 16.2500, 1300500 02/23/00, 16.1250, 16.6250, 15.8125, 16.3750, 933800 02/24/00, 15.9375, 16.0000, 15.2500, 15.7500, 600800 02/25/00, 16.0000, 16.9375, 16.0000, 16.3750, 896900 02/28/00, 16.5000, 17.3750, 16.3125, 17.3125, 992700 02/29/00, 17.2500, 17.5000, 16.8125, 17.3750, 528300 03/01/00, 18.0000, 18.6250, 17.6875, 18.3750, 820100 03/02/00, 17.8750, 18.1875, 16.5000, 17.0000, 741000 03/03/00, 17.3750, 17.3750, 16.5625, 16.6875, 536700 03/06/00, 16.9375, 17.1250, 16.1875, 16.5625, 1091200 03/07/00, 16.5000, 16.5000, 15.8125, 16.3125, 772500 03/08/00, 16.5000, 16.5000, 15.2500, 15.5625, 1046600 03/09/00, 15.8125, 16.0625, 15.5000, 15.8125, 701600 03/10/00, 16.0000, 16.1875, 15.8125, 16.1250, 896500 03/13/00, 15.8750, 16.1250, 15.6875, 15.9375, 814600 03/14/00, 16.1250, 16.1250, 15.8750, 15.9375, 689600 03/15/00, 15.9375, 17.2500, 15.8750, 17.2500, 913800 03/16/00, 18.0000, 22.0000, 17.8750, 20.0000, 3092600 03/17/00, 20.0000, 21.0000, 19.8750, 20.3750, 1619800 03/20/00, 20.5000, 20.8750, 20.3125, 20.7500, 298200 03/21/00, 21.0000, 21.8125, 20.8750, 21.2500, 1321000 03/22/00, 21.2500, 21.4375, 20.0625, 21.0000, 844000 03/23/00, 20.0000, 20.2500, 19.5000, 19.7500, 1902800 03/24/00, 19.9375, 20.1875, 19.6875, 19.8125, 1006100 03/27/00, 19.8125, 19.8750, 18.8750, 19.3125, 723200 03/28/00, 19.8125, 19.8125, 18.9375, 19.0625, 453600 03/29/00, 19.0000, 19.8750, 19.0000, 19.8750, 967700 03/30/00, 19.8750, 20.6875, 19.8750, 20.5000, 709800 03/31/00, 20.8750, 20.9375, 20.3750, 20.8125, 1241500 04/03/00, 20.2500, 20.9375, 20.0000, 20.3125, 590500 04/04/00, 20.4375, 21.5000, 19.2500, 19.7500, 1518100 04/05/00, 19.6875, 20.6875, 19.6250, 20.2500, 1093700 04/06/00, 20.3750, 20.6250, 19.7500, 20.1875, 723400 04/07/00, 20.0000, 21.3750, 19.7500, 21.0625, 314300 04/10/00, 20.5000, 21.3750, 20.3750, 21.3750, 512300 04/11/00, 20.9375, 22.2500, 20.8750, 22.0000, 663100 04/12/00, 22.0625, 22.2500, 21.2500, 21.6250, 896900 04/13/00, 21.8750, 21.8750, 20.8750, 20.8750, 422800 04/14/00, 20.8750, 20.9375, 19.1250, 20.1875, 393300 04/17/00, 19.7500, 19.8125, 18.0000, 18.5000, 783900 04/18/00, 18.5000, 18.7500, 18.3125, 18.5000, 1089400 04/19/00, 18.1250, 18.5000, 17.6250, 17.8750, 996200 04/20/00, 17.7500, 19.1875, 17.7500, 19.0625, 772600 04/24/00, 19.0000, 19.4375, 18.6250, 19.0625, 354500 04/25/00, 19.0625, 19.9375, 19.0625, 19.3750, 602100 04/26/00, 19.2500, 19.7500, 19.2500, 19.6875, 623600 04/27/00, 19.6250, 19.9375, 19.2500, 19.8750, 854700 04/28/00, 19.8750, 19.8750, 19.0625, 19.0625, 270900 05/01/00, 19.1250, 20.3125, 19.1250, 19.8125, 396000 05/02/00, 19.2500, 20.3750, 19.0625, 20.3750, 375600 05/03/00, 20.1250, 20.1250, 19.2500, 19.5000, 870700 05/04/00, 20.3750, 20.8125, 20.0000, 20.8125, 827900 05/05/00, 20.0000, 22.0000, 19.7500, 21.7500, 941700 05/08/00, 21.5000, 21.5625, 20.5625, 20.8125, 533400 05/09/00, 21.1875, 22.3125, 21.1250, 21.7500, 603500 05/10/00, 21.4375, 21.8750, 21.0000, 21.1250, 325700 05/11/00, 21.5000, 21.6250, 21.0625, 21.6250, 377300 05/12/00, 21.5000, 22.0000, 21.3750, 21.6250, 121400 05/15/00, 21.6875, 22.0625, 21.3750, 22.0000, 271500 05/16/00, 22.1875, 22.5000, 21.3750, 21.4375, 546600 05/17/00, 21.5625, 21.5625, 20.3125, 20.3750, 450900 05/18/00, 20.3750, 20.5625, 19.8750, 20.1250, 739900 05/19/00, 20.0000, 20.1250, 19.6250, 19.8125, 325800 05/22/00, 19.9375, 20.3750, 19.7500, 19.8125, 314000 05/23/00, 19.8125, 20.2500, 19.7500, 19.8125, 202600 05/24/00, 19.8125, 20.7500, 19.8125, 20.0000, 832800 05/25/00, 18.6250, 19.5625, 18.6250, 19.1875, 661400 05/26/00, 19.4375, 19.8125, 19.0000, 19.5625, 333400 05/30/00, 19.3125, 19.6875, 19.0625, 19.3125, 282400 05/31/00, 19.3125, 20.0000, 19.2500, 19.7500, 354200 06/01/00, 20.2500, 20.8125, 20.2500, 20.5625, 920100 06/02/00, 20.5000, 21.3125, 20.4375, 20.9375, 655200 06/05/00, 20.8125, 20.9375, 20.2500, 20.5625, 234000 06/06/00, 20.3750, 20.3750, 19.6250, 19.6250, 388700 06/07/00, 19.8125, 20.6250, 19.3750, 20.1250, 288900 06/08/00, 19.7500, 19.8750, 19.1250, 19.2500, 262700 06/09/00, 19.4375, 19.6875, 19.1250, 19.1250, 297000 06/12/00, 18.5000, 19.1875, 18.2500, 18.5000, 430100 06/13/00, 18.5000, 18.7500, 17.9375, 18.0000, 683600 06/14/00, 18.0000, 19.0625, 18.0000, 18.6875, 555200 06/15/00, 18.6875, 19.3750, 17.8750, 19.3750, 579000 06/16/00, 18.6250, 19.1250, 18.5000, 18.6875, 667600 06/19/00, 18.9375, 19.5000, 18.5625, 19.3125, 359700 06/20/00, 19.3125, 19.8125, 19.1875, 19.7500, 634000 06/21/00, 19.5625, 19.7500, 19.3750, 19.6250, 405500 06/22/00, 19.6250, 19.6250, 16.8125, 17.2500, 4200200 06/23/00, 17.2500, 18.0000, 17.2500, 18.0000, 1680000 06/26/00, 18.5000, 18.5000, 17.7500, 18.0000, 423800 06/27/00, 18.0625, 18.8125, 18.0000, 18.6875, 1030100 06/28/00, 18.8750, 19.0625, 18.5625, 18.8750, 832100 06/29/00, 18.7500, 19.1875, 18.5625, 19.1875, 768700 06/30/00, 19.0625, 19.7500, 19.0625, 19.5625, 784500 07/03/00, 19.5625, 19.5625, 19.1250, 19.1875, 337300 07/05/00, 19.4375, 19.6875, 18.2500, 18.6250, 613500 07/06/00, 18.6250, 18.7500, 17.0625, 17.2500, 1595200 07/07/00, 18.0000, 18.6250, 17.3125, 18.0000, 2221100 07/10/00, 18.0000, 19.1250, 18.0000, 18.9375, 1143300 07/11/00, 18.8125, 19.7500, 18.7500, 19.1250, 1259000 07/12/00, 19.3750, 20.0625, 19.1875, 20.0625, 552100 07/13/00, 20.0000, 20.1250, 19.2500, 19.4375, 549500 07/14/00, 19.6250, 19.8750, 19.1250, 19.1875, 212000 07/17/00, 19.1250, 19.2500, 18.8125, 18.9375, 275300 07/18/00, 18.8125, 19.0625, 18.5625, 18.7500, 303200 07/19/00, 19.0000, 19.0000, 18.5000, 18.6250, 232500 07/20/00, 18.5000, 18.7500, 18.2500, 18.3750, 329300 07/21/00, 18.2500, 18.5000, 17.8750, 17.9375, 489100 07/24/00, 18.0000, 18.3125, 17.3750, 17.3750, 557200 07/25/00, 17.5000, 17.8125, 17.4375, 17.4375, 618100 07/26/00, 17.5625, 18.0000, 17.5625, 18.0000, 267500 07/27/00, 18.0000, 18.1875, 17.5000, 17.6250, 461900 07/28/00, 17.8750, 17.8750, 17.0625, 17.2500, 409600 07/31/00, 17.3125, 17.3125, 16.4375, 16.8750, 850000 08/01/00, 16.8125, 16.8125, 16.1875, 16.2500, 1248900 08/02/00, 16.4375, 17.5000, 16.4375, 17.0000, 1136600 08/03/00, 17.5000, 17.6875, 17.0000, 17.1250, 1434300 08/04/00, 17.3125, 17.3750, 16.4375, 16.5625, 799100 08/07/00, 16.8125, 16.8125, 16.0000, 16.5000, 1716400 08/08/00, 16.3750, 16.6250, 15.8125, 16.5000, 2259100 08/09/00, 16.6875, 16.6875, 15.7500, 15.7500, 1162200 08/10/00, 15.5000, 15.7500, 14.2500, 15.5000, 4010700 08/11/00, 15.6250, 16.0625, 15.5625, 15.7500, 1805600 08/14/00, 15.6875, 16.6875, 15.6875, 16.6250, 1070600 08/15/00, 16.6875, 16.7500, 15.9375, 15.9375, 1235300 08/16/00, 16.1250, 16.5000, 15.8750, 16.2500, 1193800 08/17/00, 16.2500, 16.2500, 15.5000, 15.5000, 911300 08/18/00, 15.6875, 16.5000, 15.5000, 16.5000, 879400 08/21/00, 16.4375, 16.7500, 15.9375, 16.3125, 1101200 08/22/00, 16.3750, 17.2500, 16.3125, 17.2500, 1163400 08/23/00, 17.1875, 17.6250, 17.1875, 17.5625, 813900 08/24/00, 17.5625, 17.7500, 17.5000, 17.5625, 625500 08/25/00, 17.6875, 17.6875, 17.5000, 17.5625, 623200 08/28/00, 17.5625, 17.7500, 17.5625, 17.5625, 426200 08/29/00, 17.6250, 17.8125, 17.5625, 17.5625, 527100 08/30/00, 17.5625, 17.7500, 17.5000, 17.5625, 173900 08/31/00, 17.7500, 18.7500, 17.7500, 18.0000, 1285800 09/01/00, 18.0625, 19.0000, 18.0000, 18.8125, 597000 09/05/00, 19.0000, 19.0000, 18.7500, 18.8750, 354400 09/06/00, 18.8750, 19.1250, 18.8750, 19.0000, 479100 09/07/00, 19.1875, 19.3125, 19.0000, 19.0625, 309500 09/08/00, 19.0625, 19.7500, 19.0000, 19.6250, 449300 09/11/00, 19.5625, 20.1250, 19.5625, 20.1250, 851100 09/12/00, 20.1250, 20.1250, 19.8125, 20.0000, 386700 09/13/00, 19.8125, 20.3125, 19.5000, 19.5625, 309500 09/14/00, 19.8125, 19.8750, 19.3125, 19.5000, 241700 09/15/00, 19.5625, 19.8750, 19.4375, 19.8125, 397900 09/18/00, 19.6875, 19.6875, 19.0625, 19.4375, 238000 09/19/00, 19.5000, 19.7500, 18.4375, 18.8125, 169300 09/20/00, 18.5625, 18.7500, 18.3125, 18.6875, 284500 09/21/00, 18.7500, 19.5000, 18.7500, 19.0625, 536100 09/22/00, 18.8750, 18.9375, 18.1875, 18.9375, 490100 09/25/00, 18.9375, 19.3750, 18.7500, 19.3125, 459800 09/26/00, 19.2500, 19.2500, 18.3750, 18.5625, 778200 09/27/00, 18.3750, 19.2500, 18.2500, 18.8750, 444500 09/28/00, 18.6250, 19.2500, 18.2500, 18.7500, 435100 09/29/00, 18.6250, 19.2500, 18.5000, 19.2500, 678800 10/02/00, 19.0000, 19.0000, 18.4375, 18.5000, 640800 10/03/00, 18.5625, 18.8750, 17.6875, 18.0000, 438300 10/04/00, 18.0625, 18.4375, 17.7500, 18.1250, 292100 10/05/00, 18.0000, 18.9375, 17.8125, 18.5625, 521800 10/06/00, 18.5625, 18.6875, 17.6250, 18.0000, 664400 10/09/00, 18.0000, 18.3125, 17.7500, 18.0000, 453100 10/10/00, 17.8750, 18.3125, 17.6875, 17.8125, 446000 10/11/00, 17.6875, 18.1250, 17.2500, 17.3125, 555100 10/12/00, 17.3125, 17.5000, 16.7500, 16.8750, 674700 10/13/00, 16.8750, 17.3125, 16.7500, 16.8750, 476300 10/16/00, 17.0000, 17.8125, 16.8750, 17.8125, 474200 10/17/00, 17.8125, 17.8125, 16.8750, 17.2500, 379500 10/18/00, 17.0000, 18.1250, 16.8125, 18.1250, 240400 10/19/00, 18.0625, 18.6875, 17.8750, 18.6250, 262200 10/20/00, 18.6250, 18.6875, 18.0000, 18.1250, 208500 10/23/00, 18.3750, 18.3750, 18.0000, 18.2500, 229600 10/24/00, 18.1250, 18.1250, 17.5000, 17.5625, 326400 10/25/00, 17.5625, 18.0000, 17.5625, 17.7500, 521300 10/26/00, 17.6250, 18.0000, 17.4375, 17.5000, 476800 10/27/00, 17.5000, 18.3750, 17.5000, 17.8125, 474500 10/30/00, 17.8125, 18.7500, 17.5625, 18.6250, 344500 10/31/00, 18.7500, 19.7500, 18.4375, 19.4375, 633600 11/01/00, 19.1875, 19.6875, 19.0000, 19.6250, 348300 11/02/00, 19.4375, 19.9375, 18.9375, 19.8750, 577200 11/03/00, 19.8750, 19.9375, 19.1250, 19.3750, 333000 11/06/00, 19.5625, 19.5625, 18.9375, 19.4375, 241300 11/07/00, 19.2500, 19.6250, 18.9375, 19.5625, 151500 11/08/00, 19.6250, 19.8750, 19.4375, 19.5625, 204200 11/09/00, 19.4375, 19.4375, 18.3125, 18.8125, 682200 11/10/00, 18.5625, 18.7500, 17.6250, 18.0000, 598600 11/13/00, 18.1875, 18.3125, 17.6875, 18.2500, 547500 11/14/00, 18.3125, 19.1250, 18.1250, 18.5625, 445200 11/15/00, 18.5625, 20.0000, 18.4375, 19.7500, 587000 11/16/00, 19.5625, 20.0000, 19.4375, 19.7500, 454700 11/17/00, 19.7500, 20.1875, 19.5000, 19.8750, 603000 11/20/00, 19.8125, 19.8750, 19.1250, 19.3750, 453300 11/21/00, 19.5000, 20.0000, 19.5000, 19.8125, 435800 11/22/00, 19.6875, 19.9375, 19.0000, 19.6875, 838400 11/24/00, 19.5625, 19.5625, 19.0000, 19.3125, 226200 11/27/00, 19.3750, 20.1250, 19.3750, 19.7500, 391200 11/28/00, 19.7500, 20.1250, 19.3125, 19.4375, 992400 11/29/00, 19.3125, 20.0000, 19.3125, 19.6250, 547500 11/30/00, 19.7500, 19.8125, 18.6250, 19.4375, 1587400 12/01/00, 19.4375, 21.0625, 19.4375, 20.6250, 788200 12/04/00, 20.6250, 22.6875, 20.6250, 22.6250, 1707100 12/05/00, 22.6250, 22.9375, 22.2500, 22.8750, 2557900 12/06/00, 22.7500, 22.8750, 22.3750, 22.7500, 670900 12/07/00, 22.4375, 23.5000, 22.3750, 23.0000, 1076400 12/08/00, 22.8125, 23.8750, 22.8125, 23.8750, 839800 12/11/00, 23.4375, 24.5000, 22.6875, 24.1875, 1135800 12/12/00, 24.0000, 24.2500, 23.2500, 23.5625, 1747900 12/13/00, 23.3750, 23.7500, 22.8125, 23.0000, 661100 12/14/00, 23.1875, 23.4375, 22.6250, 22.9375, 441700 12/15/00, 21.6250, 22.7500, 21.6250, 22.4375, 656200 12/18/00, 22.5625, 22.8750, 22.3125, 22.8125, 293400 12/19/00, 18.7500, 19.8125, 18.7500, 19.5000, 1857600 12/20/00, 19.6875, 19.8125, 19.0000, 19.5000, 727100 12/21/00, 19.5000, 20.5000, 19.3125, 20.3750, 621400 12/22/00, 20.5000, 20.6875, 20.1250, 20.5000, 387600 12/26/00, 20.5000, 21.4375, 20.0625, 21.0625, 670900 12/27/00, 21.0000, 22.0000, 20.6250, 21.7500, 574000 12/28/00, 21.7500, 22.0000, 21.3750, 21.6250, 345000 12/29/00, 21.6250, 21.9375, 20.5000, 21.4375, 633400 01/02/01, 21.6875, 21.6875, 20.5625, 21.0625, 908000 01/03/01, 19.5625, 21.0000, 18.3750, 20.5000, 2003200 01/04/01, 20.0000, 20.7500, 19.8750, 20.1875, 793400 01/05/01, 20.1875, 20.9375, 18.5625, 19.6250, 1235200 01/08/01, 19.6875, 19.6875, 18.5000, 19.6250, 576600 01/09/01, 19.4375, 19.6875, 19.3125, 19.3750, 423200 01/10/01, 19.0625, 20.7500, 19.0625, 20.5625, 636400 01/11/01, 20.1875, 20.8750, 20.0000, 20.5625, 428600 01/12/01, 20.3125, 22.0000, 20.3125, 21.5000, 631300 01/16/01, 21.1250, 21.8750, 21.1250, 21.5000, 478700 01/17/01, 21.3750, 22.9375, 21.3750, 22.5000, 564200 01/18/01, 22.5000, 22.5000, 21.0625, 21.8750, 476900 01/19/01, 21.8750, 21.8750, 20.6250, 20.8750, 346300 01/22/01, 20.8750, 21.5625, 20.8750, 21.1875, 736900 01/23/01, 21.6875, 22.6250, 21.0000, 22.6250, 935400 01/24/01, 22.6250, 23.1875, 22.2500, 23.1875, 610600 01/25/01, 23.0625, 23.6875, 23.0625, 23.5625, 453100 01/26/01, 23.3750, 23.5000, 23.0625, 23.4375, 367300 01/29/01, 23.1875, 24.7500, 23.1250, 24.0625, 839600 01/30/01, 24.0625, 24.8125, 23.5625, 24.0000, 394800 01/31/01, 23.8750, 24.9375, 23.5000, 24.7500, 1120400 02/01/01, 24.7500, 25.0000, 24.0000, 25.0000, 604400 02/02/01, 25.0000, 25.6250, 24.3125, 24.6875, 627500 02/05/01, 24.6875, 24.8125, 24.2500, 24.5000, 540000 02/06/01, 24.5625, 25.1875, 24.4375, 24.9375, 623300 02/07/01, 24.9375, 25.5000, 24.8125, 25.2500, 697300 02/08/01, 25.6875, 25.6875, 24.0625, 24.3750, 1158900 02/09/01, 24.1875, 24.2500, 23.5000, 24.0000, 332800 02/12/01, 24.0000, 24.6875, 23.8750, 24.5000, 346400 02/13/01, 24.5625, 25.3125, 24.4375, 24.9375, 481100 02/14/01, 24.9375, 25.0000, 24.8125, 24.9375, 544800 02/15/01, 25.5000, 25.6250, 25.0000, 25.3125, 1052900 02/16/01, 25.1250, 25.5000, 25.1250, 25.1875, 324800 02/20/01, 25.1875, 27.3750, 25.1875, 25.6875, 1609100 02/21/01, 25.5000, 25.6250, 24.7500, 24.7500, 810900 02/22/01, 24.7500, 24.8125, 24.0000, 24.5625, 963900 02/23/01, 24.5625, 24.5625, 24.2500, 24.5000, 361200 02/26/01, 25.0000, 25.6875, 24.8125, 25.2500, 1393000 02/27/01, 25.5000, 26.0625, 25.0625, 26.0000, 1062700 02/28/01, 26.2500, 26.6250, 25.3750, 26.2500, 737800 03/01/01, 26.2500, 26.5000, 25.6250, 25.8125, 665100 03/02/01, 25.8125, 26.3750, 25.5000, 26.1875, 460300 03/05/01, 26.4375, 26.9375, 26.0000, 26.0000, 663600 03/06/01, 26.0000, 26.5000, 24.9375, 26.1875, 943800 03/07/01, 26.5625, 26.8125, 26.3125, 26.5000, 709900 03/08/01, 26.7500, 27.8750, 26.6250, 27.5625, 845700 03/09/01, 27.3750, 27.3750, 26.6875, 26.8750, 846200 03/12/01, 26.8750, 27.3750, 26.2500, 26.6250, 433700 03/13/01, 26.5625, 26.7500, 25.6250, 26.1250, 471900 03/14/01, 25.8750, 26.0000, 25.3125, 25.6250, 343700 03/15/01, 25.7500, 25.8750, 25.1250, 25.5000, 604900 03/16/01, 25.3750, 25.4375, 24.5625, 25.0625, 681600 03/19/01, 25.6250, 25.6250, 24.5000, 25.3750, 543500 03/20/01, 25.3750, 25.6875, 24.3125, 24.9375, 1698100 03/21/01, 24.9375, 25.0000, 23.8750, 24.2500, 884200 03/22/01, 23.3125, 23.8125, 22.1875, 23.7500, 947900 03/23/01, 23.8750, 24.3750, 23.0000, 24.3125, 410900 03/26/01, 24.3125, 24.6875, 24.0000, 24.1875, 613000 03/27/01, 24.2500, 24.7500, 23.9375, 24.5625, 557300 03/28/01, 24.5000, 24.7500, 23.8750, 24.3750, 352300 03/29/01, 24.3125, 24.8125, 23.8750, 24.5625, 498700 03/30/01, 24.5625, 25.6875, 24.3750, 25.6875, 887300 04/02/01, 25.6875, 26.0000, 24.9375, 25.2500, 481500 04/03/01, 25.0625, 25.3750, 23.8125, 24.4375, 588300 04/04/01, 24.5000, 24.5000, 23.3750, 23.5625, 879800 04/05/01, 24.3750, 25.0000, 24.3125, 24.8750, 858600 04/06/01, 24.8750, 24.8750, 24.3750, 24.5000, 372000 04/09/01, 24.5000, 24.6250, 24.1875, 24.6250, 470100 04/10/01, 24.6250, 26.5000, 24.6250, 25.2500, 495400 04/11/01, 25.3125, 25.8125, 24.6250, 25.2500, 676300 04/12/01, 25.1250, 25.1250, 23.1250, 24.3750, 628600 04/16/01, 24.3125, 24.6250, 24.0000, 24.3750, 410400 04/17/01, 24.3750, 24.9375, 24.3125, 24.8750, 353900 04/18/01, 25.1563, 26.4375, 25.0000, 26.2344, 1425700 04/19/01, 26.2344, 26.2969, 25.5000, 25.7031, 543100 04/20/01, 25.5938, 25.9375, 25.2969, 25.8281, 251300 04/23/01, 25.7031, 26.1250, 25.5469, 25.6563, 370900 04/24/01, 25.6250, 25.6250, 24.5000, 24.8750, 514100 04/25/01, 24.9531, 25.8438, 24.9531, 25.5781, 378400 04/30/01, 25.9063, 26.3906, 25.3438, 25.5156, 1043900 05/01/01, 25.5156, 26.0000, 25.2813, 25.9375, 613100 05/02/01, 25.9688, 25.9844, 25.4375, 25.5938, 364900 05/03/01, 25.6094, 25.9063, 25.2031, 25.7344, 377700 05/04/01, 25.8438, 25.9844, 24.7500, 25.9844, 368300 05/07/01, 25.8438, 25.9219, 25.3438, 25.8438, 263100 05/08/01, 25.9531, 26.0156, 25.4375, 25.7344, 784400 05/09/01, 25.7344, 25.7344, 25.1563, 25.4531, 398500 05/10/01, 25.7969, 26.0938, 25.7031, 25.8750, 1277300 05/11/01, 25.8750, 26.0156, 25.8125, 26.0000, 763000 05/14/01, 25.9844, 26.5625, 25.8594, 26.4063, 1080600 05/15/01, 26.4063, 26.5938, 26.1406, 26.4844, 698000 05/16/01, 26.4844, 26.9531, 26.2500, 26.8750, 932700 05/17/01, 26.9063, 27.6563, 26.8125, 27.5000, 891100 05/18/01, 27.4063, 27.4844, 26.8125, 27.1094, 208700 05/21/01, 27.3125, 28.9063, 27.1719, 28.8281, 783900 05/22/01, 28.8281, 29.2969, 28.1563, 28.2969, 711600 05/23/01, 28.4063, 28.9063, 27.5156, 27.7031, 448100 05/24/01, 27.9063, 28.1406, 27.5469, 27.9844, 293700 05/25/01, 28.0000, 28.0000, 27.5156, 27.7344, 184700 05/29/01, 27.4219, 27.9063, 27.2969, 27.5313, 252900 05/30/01, 27.6563, 28.0938, 27.2969, 27.6719, 592600 05/31/01, 27.7656, 28.1563, 27.5156, 27.7969, 269000 06/01/01, 27.7969, 28.0938, 27.5000, 27.6563, 235600 06/04/01, 27.6719, 28.3438, 27.1563, 28.0000, 532700 06/05/01, 27.7500, 28.8125, 27.5625, 28.7031, 585800 06/06/01, 28.4531, 28.9375, 28.2969, 28.2969, 493300 06/07/01, 28.3125, 28.3125, 27.4063, 27.4063, 837000 06/08/01, 27.4063, 27.4844, 26.4531, 27.1094, 728400 06/11/01, 27.4531, 27.6406, 26.6250, 26.8594, 608800 06/12/01, 26.6094, 27.1250, 26.5000, 26.9531, 256100 06/13/01, 27.1406, 27.1875, 26.7656, 26.8750, 172000 06/14/01, 26.7500, 27.0156, 26.5625, 26.6406, 346500 06/15/01, 26.2500, 26.8438, 26.2031, 26.7344, 352400 06/18/01, 26.7344, 27.3438, 26.7031, 26.8906, 255800 06/19/01, 27.0000, 27.4844, 26.7656, 26.9375, 232700 06/20/01, 26.9844, 27.2969, 26.8438, 27.1875, 509600 06/21/01, 27.2500, 27.2500, 26.3750, 26.4063, 1813400 06/22/01, 26.2031, 26.4844, 26.0000, 26.2500, 748300 06/25/01, 26.4531, 26.4688, 25.5625, 25.7031, 772000 06/26/01, 25.6563, 25.7500, 24.6406, 25.5469, 1505100 06/27/01, 25.5000, 25.5469, 24.7188, 25.1094, 891200 06/28/01, 25.1094, 26.8750, 25.1094, 26.2656, 716000 06/29/01, 26.7969, 27.4063, 25.2969, 25.6250, 1161100 07/02/01, 25.9375, 26.4063, 25.5000, 26.1563, 511000 07/03/01, 26.1563, 26.5000, 25.5156, 26.0625, 218500 07/05/01, 26.2969, 26.5938, 26.0625, 26.1875, 906300 07/06/01, 26.1875, 26.5938, 26.1094, 26.3438, 1018100 07/09/01, 26.8438, 27.0469, 26.5156, 26.7344, 617000 07/10/01, 26.7344, 26.9219, 25.9063, 26.0000, 995300 07/11/01, 26.0469, 26.5469, 25.8750, 26.2656, 459500 07/12/01, 27.0000, 28.3750, 26.8125, 28.1250, 733400 07/13/01, 28.1250, 28.4844, 27.6875, 28.2500, 418900 07/16/01, 28.4531, 28.9844, 28.0000, 28.4844, 468200 07/17/01, 28.4844, 28.7031, 28.0156, 28.3438, 452600 07/18/01, 28.4844, 29.1406, 28.0625, 28.4063, 937300 07/19/01, 28.9375, 28.9844, 28.2031, 28.5781, 629800 07/20/01, 28.5781, 29.4063, 28.3750, 28.8438, 512200 07/23/01, 28.5156, 28.9844, 28.5000, 28.7969, 242200 07/24/01, 28.7969, 28.9063, 28.1250, 28.4844, 873700 07/25/01, 28.4844, 30.0000, 28.2500, 29.8125, 1421300 07/26/01, 29.8125, 30.7031, 29.5156, 29.8281, 882100 07/27/01, 29.8281, 29.9844, 29.2031, 29.4688, 670000 07/30/01, 29.4844, 29.5938, 28.5469, 28.7656, 669900 07/31/01, 30.0156, 30.2969, 29.5625, 29.9063, 2426000 08/01/01, 30.0000, 30.0000, 29.4063, 29.5000, 1675000 08/02/01, 29.4531, 29.6719, 28.7500, 29.0313, 2761600 08/03/01, 29.0000, 29.0000, 27.5469, 28.2344, 16362700 08/06/01, 28.1563, 28.5938, 27.8438, 28.4844, 2783600 08/07/01, 28.4844, 29.2188, 28.4063, 28.6719, 1106600 08/08/01, 28.6719, 29.5000, 28.6719, 28.8594, 1034700 08/09/01, 28.9063, 29.2969, 27.7656, 28.2500, 859800 08/10/01, 28.2500, 29.6563, 28.0938, 29.2188, 1109300 08/13/01, 29.2188, 29.5625, 29.0000, 29.4531, 985500 08/14/01, 29.5000, 30.0000, 29.5000, 29.7500, 986200 08/15/01, 29.9531, 30.0625, 29.4531, 29.5938, 1163700 08/16/01, 29.5469, 29.9844, 29.2031, 29.8594, 1070900 08/17/01, 29.7344, 30.2969, 29.5469, 30.0313, 878100 08/20/01, 30.0313, 30.2500, 29.8438, 30.0781, 529500 08/21/01, 30.0000, 30.1406, 29.7500, 30.0938, 908500 08/22/01, 30.0938, 30.0938, 29.4063, 29.5625, 1240800 08/23/01, 29.5625, 29.5781, 28.9063, 29.2656, 733800 08/24/01, 29.2656, 30.0000, 28.8750, 30.0000, 717700 08/27/01, 29.9531, 30.0781, 29.4531, 29.8594, 650400 08/28/01, 29.7969, 30.0938, 29.3438, 29.8750, 1907300 08/29/01, 30.0000, 30.2188, 29.5156, 29.9063, 927800 08/30/01, 29.9063, 29.9531, 28.9844, 29.2969, 726900 08/31/01, 29.2969, 30.0000, 29.2969, 30.0000, 739700 09/04/01, 30.0000, 30.7500, 29.8438, 30.0938, 926000 09/05/01, 29.8438, 29.9844, 29.2031, 29.9063, 791100 09/06/01, 30.2500, 30.2969, 27.4063, 27.6250, 2163100 09/07/01, 26.7500, 26.9219, 24.0000, 24.9063, 3373200 09/10/01, 24.9063, 25.6406, 24.5000, 25.3125, 1760800 09/17/01, 25.0156, 25.0156, 23.2969, 24.5625, 2222800 09/18/01, 24.5625, 26.0000, 24.5156, 25.4063, 2022000 09/19/01, 25.2969, 25.9063, 24.7500, 25.1250, 1910700 09/20/01, 25.0156, 25.3438, 24.7500, 25.2188, 942800 09/21/01, 25.0469, 26.4844, 24.7969, 25.0000, 1325200 09/24/01, 25.2500, 26.2031, 25.1563, 25.5156, 1149000 09/25/01, 25.8750, 26.6563, 25.3438, 25.8906, 603200 09/26/01, 25.5938, 25.9063, 25.3438, 25.6563, 527600 09/27/01, 25.5313, 26.1094, 25.4375, 26.0938, 401600 09/28/01, 26.5469, 27.5156, 26.1875, 27.5156, 863900 10/01/01, 27.5156, 28.4844, 27.1563, 28.2031, 1444200 10/02/01, 28.5938, 29.2344, 28.5156, 29.0625, 902100 10/03/01, 28.7031, 29.2031, 27.5625, 28.8281, 1660500 10/04/01, 28.9531, 28.9844, 28.3594, 28.4844, 981200 10/05/01, 28.5781, 28.9844, 28.2969, 28.8125, 493800 10/08/01, 28.9531, 28.9531, 27.6406, 27.9844, 593500 10/09/01, 27.9531, 27.9531, 27.0000, 27.2813, 462600 10/10/01, 27.3438, 28.0469, 27.3438, 27.8438, 829300 10/11/01, 28.5000, 29.1250, 28.4531, 28.7500, 602700 10/12/01, 28.7969, 28.9531, 28.0469, 28.8750, 763000 10/15/01, 28.6563, 29.1094, 28.4063, 29.1094, 415600 10/16/01, 29.3594, 29.7344, 28.9688, 29.5781, 383600 10/17/01, 29.5156, 29.9844, 28.3281, 28.3281, 641600 10/18/01, 28.3438, 28.9063, 28.2031, 28.7656, 358300 10/19/01, 28.5938, 29.5156, 28.1563, 29.4063, 508300 10/22/01, 29.5000, 29.8125, 29.0625, 29.5938, 457900 10/23/01, 29.7500, 30.2031, 29.2656, 29.8281, 662200 10/24/01, 29.8281, 30.4844, 29.8281, 30.2656, 818800 10/25/01, 30.1563, 30.3125, 29.5469, 30.0938, 1230300 10/26/01, 29.8125, 30.1250, 29.3125, 29.4375, 718300 10/29/01, 29.4375, 29.4375, 28.5000, 29.0000, 429500 10/30/01, 29.2500, 29.7500, 28.1250, 28.4063, 620500 10/31/01, 28.0000, 29.0000, 27.7969, 28.8594, 1071700 11/01/01, 28.8750, 29.5938, 28.1875, 29.3906, 687800 11/02/01, 29.4844, 29.9063, 29.4063, 29.5156, 691400 11/05/01, 29.4844, 29.9844, 29.2031, 29.8281, 665400 11/06/01, 29.8281, 30.3438, 29.6250, 30.1875, 606500 11/07/01, 30.0938, 30.2344, 29.7969, 30.0625, 1322600 11/08/01, 30.1719, 30.9063, 30.1719, 30.5000, 933800 11/09/01, 30.4531, 30.5000, 29.8750, 30.3750, 432500 11/12/01, 30.3906, 31.2031, 29.8281, 30.7656, 562400 11/13/01, 30.9531, 31.2344, 30.5938, 30.9844, 689500 11/14/01, 30.9844, 31.3438, 30.8125, 31.1875, 819000 11/15/01, 30.7813, 31.2500, 30.5938, 31.1563, 1521000 11/16/01, 31.1563, 31.1563, 29.9063, 30.1563, 679900 11/19/01, 30.2969, 30.7969, 30.0000, 30.7969, 681000 11/20/01, 30.7969, 30.9063, 30.5156, 30.6875, 478100 11/21/01, 30.5000, 30.7031, 30.2500, 30.4375, 672000 11/23/01, 30.5000, 30.7031, 30.2969, 30.5938, 299000 11/26/01, 30.5938, 30.7344, 30.0938, 30.5469, 812700 11/27/01, 30.0469, 30.2656, 29.3438, 29.7344, 1278400 11/28/01, 29.7344, 29.9375, 29.2969, 29.5938, 1292600 11/29/01, 29.5938, 29.7500, 29.4844, 29.7500, 816600 11/30/01, 29.7500, 30.0000, 29.5469, 29.7969, 963500 12/03/01, 29.7969, 29.7969, 29.0000, 29.0469, 557100 12/04/01, 29.0938, 29.2188, 28.7969, 29.0000, 560700 12/05/01, 29.2500, 30.7031, 29.0000, 30.4063, 932000 12/06/01, 29.2031, 29.7031, 27.8438, 28.1563, 2433200 12/07/01, 28.0938, 28.0938, 27.0000, 28.0000, 1449600 12/10/01, 27.9063, 27.9063, 27.0469, 27.5781, 679700 12/11/01, 27.5781, 28.2500, 27.5781, 28.0469, 1276900 12/12/01, 28.0938, 28.3438, 28.0000, 28.0938, 1190100 12/13/01, 28.1094, 28.1875, 27.8125, 28.0000, 781300 12/14/01, 27.9063, 28.3438, 27.0000, 28.2188, 798000 12/17/01, 28.2500, 28.8125, 27.7656, 28.7969, 678400 12/18/01, 28.8438, 29.3750, 28.6563, 29.0000, 703000 12/19/01, 28.8750, 29.4063, 28.6094, 28.9531, 336500 12/20/01, 28.9844, 30.4531, 28.9844, 29.5156, 616300 12/21/01, 29.9531, 30.1875, 29.4063, 30.0156, 891600 12/24/01, 30.2031, 30.3438, 29.9063, 29.9844, 174000 12/26/01, 30.0000, 30.7031, 30.0000, 30.1563, 278800 12/27/01, 30.1250, 30.6875, 29.9844, 30.2188, 183100 12/28/01, 30.4063, 30.5781, 30.0625, 30.2969, 441200 12/31/01, 30.5469, 30.6094, 29.9063, 29.9844, 321900 01/02/02, 30.0000, 30.2031, 29.1250, 29.6094, 771600 01/03/02, 29.6094, 30.0469, 28.9063, 29.1406, 916000 01/04/02, 28.5938, 29.5000, 28.5938, 29.2813, 1202000 01/07/02, 29.5000, 30.3438, 29.4063, 30.0313, 696400 01/08/02, 29.9063, 31.0000, 29.8438, 30.2656, 777900 01/09/02, 30.5156, 30.6563, 29.2031, 29.2500, 1244300 01/10/02, 29.6563, 30.0469, 28.7969, 28.8906, 1611100 01/11/02, 28.9531, 28.9531, 28.2031, 28.4844, 777600 01/14/02, 28.4531, 28.4844, 28.0938, 28.1406, 539000 01/15/02, 28.0938, 29.5000, 28.0469, 29.2344, 1631500 01/16/02, 29.4844, 30.1094, 29.1875, 29.7969, 1710800 01/17/02, 29.9063, 31.2031, 29.6563, 31.0938, 2233600 01/18/02, 31.0938, 31.2969, 30.6094, 31.0156, 951100 01/22/02, 31.1563, 31.7969, 30.7031, 30.7969, 1832600 01/23/02, 31.2031, 32.9063, 31.2031, 32.6875, 1282200 01/24/02, 32.6875, 33.5000, 32.2656, 32.4063, 1545000 01/25/02, 32.2500, 32.6563, 31.5625, 31.7969, 1016200 01/28/02, 31.7031, 32.4375, 31.7031, 32.2969, 841100 01/29/02, 32.0469, 32.9063, 31.8438, 31.9063, 438600 01/30/02, 31.8438, 33.0625, 31.5938, 32.8594, 938200 01/31/02, 33.0625, 33.9063, 32.2656, 33.7344, 888500 02/01/02, 33.8438, 33.8438, 33.0938, 33.4531, 542200 02/04/02, 33.4531, 33.8750, 32.4063, 33.0938, 724600 02/05/02, 33.0938, 33.4844, 32.7031, 33.0625, 690200 02/06/02, 33.0781, 33.4219, 32.6563, 33.2344, 573400 02/07/02, 33.2344, 33.7500, 31.8281, 32.0469, 998400 02/08/02, 32.1563, 32.6250, 31.6563, 32.6250, 653500 02/11/02, 32.7969, 33.2813, 32.5313, 33.2031, 1112500 02/12/02, 33.3438, 33.4688, 32.9531, 33.2031, 621500 02/13/02, 33.4531, 33.7344, 33.2656, 33.5000, 336700 02/14/02, 33.7500, 33.8438, 33.0938, 33.2969, 519700 02/15/02, 32.9063, 33.1094, 32.2969, 32.9531, 404800 02/19/02, 32.7031, 32.7969, 32.0156, 32.1250, 478300 02/20/02, 32.3750, 33.0313, 32.2344, 32.9531, 682500 02/21/02, 33.1875, 33.2969, 32.2031, 32.4531, 518200 02/22/02, 32.8438, 32.9531, 32.1719, 32.9531, 1210400 02/25/02, 33.0000, 33.5000, 32.7969, 33.4844, 562700 02/26/02, 33.4844, 33.9531, 33.2031, 33.7656, 338500 02/27/02, 33.7969, 33.9531, 32.8438, 32.9844, 677900 02/28/02, 33.2031, 33.5000, 32.5938, 32.8438, 876700 03/01/02, 33.0625, 33.2344, 32.3438, 32.5625, 715800 03/04/02, 32.6563, 33.0469, 32.2500, 32.4063, 975500 03/05/02, 31.9844, 31.9844, 30.5000, 30.7344, 1406000 03/06/02, 30.5156, 30.6563, 30.0625, 30.4531, 1126700 03/07/02, 30.7500, 31.2969, 30.7500, 31.2656, 1185700 03/08/02, 31.5000, 31.8438, 31.3125, 31.5000, 930600 03/11/02, 31.5000, 31.6875, 31.0469, 31.6563, 1666300 03/12/02, 31.6563, 31.8281, 31.1094, 31.7500, 371200 03/13/02, 31.5938, 31.6094, 31.0000, 31.2344, 759200 03/14/02, 31.2969, 31.4063, 30.9375, 30.9531, 1929200 03/15/02, 31.2500, 32.5469, 31.1719, 32.2969, 968000 03/18/02, 32.5469, 32.5469, 32.0000, 32.3125, 817100 03/19/02, 32.3125, 34.5000, 32.2656, 33.9844, 2110400 03/20/02, 33.7344, 34.6875, 33.5469, 34.0938, 981500 03/21/02, 34.1563, 34.4531, 33.1563, 33.3438, 889500 03/22/02, 33.5938, 33.6406, 33.0000, 33.1563, 477300 03/25/02, 33.1563, 33.5000, 32.8438, 32.9063, 536000 03/26/02, 33.2031, 33.2500, 32.7969, 33.0469, 694500 03/27/02, 32.7969, 33.5469, 32.6563, 33.4063, 841000 03/28/02, 33.4531, 33.9844, 32.9063, 33.5156, 469500 04/01/02, 33.2969, 33.2969, 31.9063, 32.9531, 860800 04/02/02, 32.9531, 32.9531, 32.3438, 32.3594, 659000 04/03/02, 32.2031, 32.2500, 31.8125, 31.9531, 706200 04/04/02, 31.9531, 32.4844, 31.6250, 32.3125, 597600 04/05/02, 32.2500, 32.7969, 32.1719, 32.5156, 356400 04/08/02, 32.4063, 33.0938, 32.1250, 32.9531, 329400 04/09/02, 33.2969, 33.9531, 32.9063, 33.4063, 642300 04/10/02, 33.7500, 33.9531, 33.5469, 33.8438, 887400 04/11/02, 33.8438, 34.7500, 33.4063, 33.4688, 712700 04/12/02, 33.5000, 34.2969, 33.3438, 33.9063, 436100 04/15/02, 33.9063, 34.2500, 33.3125, 33.4375, 383000 04/16/02, 33.5000, 34.5000, 33.5000, 34.3750, 711200 04/17/02, 34.5938, 34.7969, 34.2656, 34.5156, 587100 04/18/02, 35.0938, 35.3281, 34.7969, 35.1875, 865800 04/19/02, 35.1875, 35.1875, 34.4063, 34.6563, 569900 04/22/02, 34.4531, 34.9063, 33.7500, 34.0781, 373400 04/23/02, 34.0938, 34.7656, 33.9063, 33.9063, 563600 04/24/02, 34.0000, 34.5000, 33.7969, 34.1094, 341500 04/25/02, 34.0469, 34.4063, 33.5313, 34.2031, 741200 04/26/02, 34.4531, 35.2344, 34.3438, 34.9063, 1938300 04/29/02, 34.5000, 35.2344, 34.2188, 34.6250, 412900 04/30/02, 34.5469, 34.9063, 34.0938, 34.5938, 754900 05/01/02, 34.5938, 34.5938, 34.0469, 34.4375, 635100 05/02/02, 34.4844, 35.5000, 34.4844, 35.0156, 745400 05/03/02, 34.9531, 35.0000, 34.3438, 34.5938, 773500 05/06/02, 34.8438, 35.9531, 34.6875, 34.6875, 532700 05/07/02, 35.1563, 35.2500, 34.8438, 35.0156, 557900 05/08/02, 35.2500, 35.5625, 34.6875, 35.1250, 822800 05/09/02, 34.8750, 34.9844, 34.2188, 34.7500, 819400 05/10/02, 35.1875, 35.2500, 34.5781, 34.7656, 717400 05/13/02, 34.7656, 35.9063, 34.7344, 35.5000, 1074100 05/14/02, 36.2969, 37.2500, 36.1094, 36.8594, 966600 05/15/02, 36.2031, 36.9688, 36.1875, 36.5938, 879700 05/16/02, 36.3438, 37.0469, 36.3281, 36.7656, 491300 05/17/02, 36.6875, 37.0156, 36.0469, 36.1406, 835000 05/20/02, 36.0000, 36.5781, 35.7969, 35.8438, 738600 05/21/02, 35.9531, 35.9844, 35.0469, 35.2344, 856300 05/22/02, 35.2344, 35.5469, 34.7500, 35.2344, 916500 05/23/02, 35.2031, 35.8125, 35.0000, 35.7031, 398300 05/24/02, 35.7031, 36.4063, 35.7031, 36.1406, 480900 05/28/02, 36.1563, 36.2500, 35.2656, 35.7656, 965700 05/29/02, 35.5938, 36.0000, 35.4063, 35.4844, 434600 05/30/02, 35.4063, 35.5938, 34.9531, 35.2656, 460400 05/31/02, 35.0938, 36.3750, 35.0781, 36.0000, 743000 06/03/02, 35.7500, 35.8281, 34.8125, 35.0625, 813900 06/04/02, 35.0625, 35.4844, 34.7031, 35.4844, 825400 06/05/02, 35.4844, 36.7969, 35.2813, 36.6406, 790200 06/06/02, 36.4063, 36.5000, 34.8750, 35.0938, 901100 06/07/02, 34.3438, 35.2031, 34.3125, 35.1250, 630200 06/10/02, 35.5000, 36.4844, 35.2969, 36.1250, 1011500 06/11/02, 36.0938, 36.8750, 35.2969, 35.3438, 1571700 06/12/02, 35.2969, 35.6563, 35.0625, 35.3438, 857900 06/13/02, 35.4531, 35.5469, 34.9531, 35.2656, 666700 06/14/02, 35.0156, 35.2344, 33.9375, 34.3438, 1005500 06/17/02, 34.7969, 35.3438, 34.2500, 35.1719, 960300 06/18/02, 35.3438, 35.8281, 35.2656, 35.4844, 1602900 06/19/02, 35.5000, 35.9531, 35.4063, 35.7031, 945000 06/20/02, 35.7031, 36.2500, 34.9375, 34.9375, 550000 06/21/02, 34.0000, 35.3438, 34.0000, 34.2500, 936100 06/24/02, 34.2656, 35.0469, 33.6250, 34.1563, 1029400 06/25/02, 34.0938, 34.4063, 33.0938, 33.0938, 668300 06/26/02, 33.0938, 34.7031, 32.2031, 34.1250, 1108700 06/27/02, 33.7969, 35.0000, 33.7969, 34.8750, 1145300 06/28/02, 35.0000, 36.4531, 34.9063, 35.2500, 1243000 07/01/02, 35.3438, 35.9531, 35.2188, 35.3125, 1244000 07/02/02, 35.3125, 35.5938, 34.6250, 34.7344, 1283500 07/03/02, 34.7344, 35.1563, 34.2344, 34.8281, 718200 07/05/02, 35.0781, 36.5000, 34.7031, 36.1563, 258500 07/08/02, 36.1563, 36.6406, 35.3438, 35.5469, 462600 07/09/02, 35.5938, 36.5156, 34.4063, 34.4063, 730600 07/10/02, 34.2969, 35.4063, 33.0000, 33.4688, 839100 07/11/02, 33.2969, 34.2344, 32.6563, 34.2031, 1048500 07/12/02, 34.2031, 34.5938, 33.4063, 33.7656, 1131900 07/15/02, 33.5156, 33.5156, 29.5938, 32.8281, 1661700 07/16/02, 32.8281, 32.9375, 31.0156, 31.3750, 1227900 07/17/02, 31.5000, 32.2500, 29.6250, 30.2969, 1422400 07/18/02, 30.2969, 30.7656, 28.7969, 28.7969, 1513800 07/19/02, 28.2500, 30.1250, 28.1563, 28.8594, 1458000 07/22/02, 29.5000, 29.8750, 27.7656, 28.0156, 1639400 07/23/02, 28.1563, 29.5938, 27.6250, 29.2500, 1656000 07/24/02, 29.0000, 32.5938, 28.5156, 32.4375, 1646300 07/25/02, 32.4375, 33.1563, 30.7969, 31.4375, 2268600 07/26/02, 31.4375, 32.3438, 30.9063, 31.3438, 1320000 07/29/02, 31.5000, 33.4531, 31.3125, 32.6719, 1550200 07/30/02, 31.7500, 31.9531, 30.5469, 30.8750, 2099700 07/31/02, 30.4063, 30.4844, 29.3281, 30.2969, 1641500 08/01/02, 30.0469, 30.2656, 29.2031, 29.3438, 1349300 08/02/02, 29.0000, 29.2031, 25.9063, 26.2031, 3328500 08/05/02, 26.2031, 26.9844, 25.7500, 25.8906, 1785200 08/06/02, 26.2031, 28.9688, 26.2031, 28.0625, 1869700 08/07/02, 28.2031, 28.9375, 27.2500, 27.9375, 1071800 08/08/02, 25.5000, 29.0000, 25.5000, 28.0313, 1786000 08/09/02, 27.7813, 28.0625, 26.7031, 27.5781, 923300 08/12/02, 25.0000, 26.2813, 25.0000, 26.0000, 1527300 08/13/02, 26.2500, 26.9219, 26.0781, 26.4063, 1874000 08/14/02, 26.4531, 27.7969, 26.0625, 27.7500, 1051300 08/15/02, 28.0000, 29.3438, 27.9063, 28.9531, 1759400 08/16/02, 28.9063, 28.9063, 27.8906, 28.3438, 1182200 08/19/02, 28.2031, 29.2344, 27.9063, 29.2031, 1329900 08/20/02, 29.0469, 29.5000, 28.5938, 29.1875, 736300 08/21/02, 29.2500, 29.7969, 28.5938, 29.2031, 767100 08/22/02, 29.0000, 29.5000, 28.5156, 29.5000, 707600 08/23/02, 29.4063, 29.4688, 28.7969, 28.8750, 1062200 08/26/02, 29.0938, 29.4375, 28.7031, 29.2500, 649100 08/27/02, 29.2969, 29.4063, 28.4531, 28.5625, 973800 08/28/02, 28.5625, 28.9531, 28.4219, 28.6875, 951300 08/29/02, 28.5000, 28.6094, 27.6250, 27.7969, 983900 08/30/02, 27.7969, 28.6563, 27.5938, 28.5469, 606800 09/03/02, 28.0938, 28.0938, 27.2813, 27.3750, 1061100 09/04/02, 27.5000, 28.1875, 27.3750, 28.0781, 1571900 09/05/02, 27.9063, 28.0000, 27.1875, 27.5469, 1251800 09/06/02, 27.7969, 28.5938, 27.6875, 28.1250, 866900 09/09/02, 28.1563, 28.5469, 27.5469, 28.2500, 1104500 09/10/02, 28.4531, 28.4531, 27.7969, 28.2500, 737900 09/11/02, 28.4844, 28.6563, 28.0313, 28.0469, 469400 09/12/02, 28.0938, 28.7031, 27.6563, 27.9375, 824300 09/13/02, 27.7500, 28.5469, 27.5156, 28.0000, 788400 09/16/02, 28.0625, 28.3125, 27.5000, 27.6563, 853200 09/17/02, 27.7031, 28.4063, 27.6563, 27.8594, 775900 09/18/02, 27.8594, 28.3438, 27.4531, 28.1406, 440300 09/19/02, 27.8906, 28.1875, 27.3906, 27.4063, 493500 09/20/02, 27.7969, 27.9531, 27.5469, 27.9531, 827000 09/23/02, 27.4063, 27.5938, 26.7969, 27.1563, 571200 09/24/02, 27.0000, 27.1563, 26.5156, 26.6250, 572400 09/25/02, 27.0000, 28.0000, 26.7500, 27.8125, 757500 09/26/02, 27.9531, 28.7500, 27.7344, 28.4375, 600800 09/27/02, 28.4375, 29.3438, 28.2500, 28.8750, 1605700 09/30/02, 28.0938, 28.1094, 26.1250, 26.8750, 1601400 10/01/02, 27.0000, 27.2500, 25.2031, 26.1563, 2335200