"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 18.8125, 18.9375, 18.3750, 18.4375, 919500 01/04/00, 18.3750, 18.5625, 17.1875, 17.2500, 1595100 01/05/00, 17.1875, 17.1875, 16.3750, 16.6250, 1623900 01/06/00, 16.4375, 16.4375, 15.8125, 16.0000, 3379300 01/07/00, 16.0000, 16.7500, 15.8750, 16.5625, 2481600 01/10/00, 16.5625, 17.4375, 16.5625, 17.3125, 1366800 01/11/00, 17.2500, 17.4375, 16.8750, 16.8750, 1607900 01/12/00, 17.0000, 17.3750, 16.9375, 17.1250, 751200 01/13/00, 17.0625, 17.3750, 17.0000, 17.0000, 717900 01/14/00, 17.0625, 17.1250, 16.5000, 16.5000, 834200 01/18/00, 16.3125, 16.7500, 16.3125, 16.3750, 585800 01/19/00, 16.3750, 16.5000, 15.8750, 16.0000, 1707900 01/20/00, 16.0625, 16.0625, 15.3750, 15.5000, 1500700 01/21/00, 15.6250, 16.1250, 15.4375, 15.5000, 1731700 01/24/00, 15.5625, 16.0625, 15.5000, 15.8125, 1244900 01/25/00, 15.7500, 15.8750, 15.0625, 15.3750, 1172500 01/26/00, 15.1875, 15.6875, 15.0625, 15.6875, 1271900 01/27/00, 15.3125, 15.8750, 15.3125, 15.5000, 556900 01/28/00, 15.8125, 15.8125, 15.1875, 15.5000, 610600 01/31/00, 15.5000, 15.8125, 15.0000, 15.0000, 1268400 02/01/00, 15.1250, 15.3750, 14.9375, 15.2500, 1045200 02/02/00, 15.3750, 16.5000, 15.3125, 15.6875, 1542900 02/03/00, 15.6875, 16.7500, 15.6875, 16.4375, 1403900 02/04/00, 16.6250, 16.7500, 15.6875, 15.8750, 1407500 02/07/00, 16.0625, 16.3750, 15.8125, 16.0625, 1079000 02/08/00, 16.5000, 16.7500, 15.5000, 16.2500, 2469800 02/09/00, 16.2500, 16.3125, 15.2500, 15.7500, 974800 02/10/00, 15.5000, 15.6250, 14.8750, 15.0000, 1901400 02/11/00, 15.0625, 15.3125, 14.3750, 15.0625, 1986600 02/14/00, 15.2500, 16.1250, 15.2500, 15.8125, 2054700 02/15/00, 15.9375, 16.3125, 15.8125, 15.8750, 1586600 02/16/00, 15.8750, 16.1250, 15.6250, 15.8125, 1465700 02/17/00, 15.8125, 15.9375, 15.4375, 15.5000, 967900 02/18/00, 15.4375, 16.1875, 15.2500, 15.3750, 1651700 02/22/00, 15.4375, 15.8125, 15.1875, 15.5000, 1094600 02/23/00, 15.4375, 15.4375, 14.9375, 15.0625, 854900 02/24/00, 15.0625, 15.1250, 14.4375, 14.5000, 1243300 02/25/00, 14.5625, 16.0625, 14.5000, 16.0000, 2724600 02/28/00, 15.9375, 16.0625, 15.3125, 15.7500, 1804600 02/29/00, 15.7500, 16.0625, 15.6250, 15.7500, 1321300 03/01/00, 15.7500, 15.9375, 15.3750, 15.3750, 1642200 03/02/00, 15.3750, 15.5625, 15.1875, 15.2500, 1344800 03/03/00, 15.2500, 15.6250, 15.1875, 15.6250, 922500 03/06/00, 15.3750, 15.3750, 15.1875, 15.3125, 906200 03/07/00, 15.2500, 15.2500, 14.3750, 14.5000, 1541300 03/08/00, 14.3750, 14.4375, 13.7500, 14.1250, 1557300 03/09/00, 14.2500, 14.6875, 13.9375, 14.6250, 712600 03/10/00, 14.0625, 14.6875, 14.0000, 14.3750, 926500 03/13/00, 14.3750, 14.7500, 14.1875, 14.5000, 708300 03/14/00, 14.5000, 14.7500, 14.3750, 14.5625, 893000 03/15/00, 14.5625, 15.1250, 14.5625, 14.5625, 1084500 03/16/00, 15.0000, 15.6875, 15.0000, 15.5000, 1501400 03/17/00, 15.5000, 15.8125, 15.4375, 15.6875, 908000 03/20/00, 15.9375, 16.1250, 15.7500, 15.9375, 305400 03/21/00, 15.9375, 16.3125, 15.8750, 16.1250, 960800 03/22/00, 16.1250, 16.3750, 16.0625, 16.1250, 1134600 03/23/00, 16.1250, 16.4375, 16.0625, 16.3750, 1236200 03/24/00, 16.3125, 16.8750, 16.3125, 16.5625, 1141700 03/27/00, 16.5625, 16.9375, 16.4375, 16.8750, 2121700 03/28/00, 16.8125, 17.5000, 16.5000, 17.0000, 1561000 03/29/00, 17.0000, 17.2500, 15.6250, 16.0000, 1801600 03/30/00, 16.1250, 16.7500, 16.0000, 16.6875, 1133400 03/31/00, 16.5000, 17.2500, 16.3750, 16.6875, 1103800 04/03/00, 16.6250, 16.8125, 16.3750, 16.6250, 446400 04/04/00, 16.6875, 17.0000, 15.3750, 16.6250, 683200 04/05/00, 16.6875, 17.1875, 16.2500, 16.8750, 541200 04/06/00, 17.2500, 17.3750, 16.8750, 17.3750, 1474100 04/07/00, 17.3750, 17.8750, 16.8125, 16.9375, 981800 04/10/00, 17.0000, 17.5625, 16.6875, 17.5000, 955800 04/11/00, 17.3125, 17.7500, 17.0625, 17.5000, 642100 04/12/00, 17.6250, 17.7500, 16.5000, 16.6250, 706600 04/13/00, 17.0000, 17.1250, 16.6875, 16.9375, 465100 04/14/00, 16.9375, 16.9375, 15.2500, 15.5000, 1206600 04/17/00, 15.0000, 15.8125, 15.0000, 15.8125, 840200 04/18/00, 15.8125, 16.0000, 15.6875, 16.0000, 713400 04/19/00, 16.0000, 16.4375, 16.0000, 16.1250, 570400 04/20/00, 15.8750, 16.1250, 15.5000, 15.6250, 590000 04/24/00, 15.8125, 15.9375, 15.5625, 15.7500, 492100 04/25/00, 16.1250, 16.2500, 15.6875, 16.0625, 858700 04/26/00, 16.0625, 16.4375, 15.8125, 16.2500, 473100 04/27/00, 16.3750, 16.4375, 15.8750, 16.3125, 490400 04/28/00, 16.2500, 16.3750, 15.6250, 15.9375, 337600 05/01/00, 15.8750, 16.1875, 15.5000, 16.0000, 479100 05/02/00, 15.6875, 15.9375, 15.5000, 15.6875, 458800 05/03/00, 15.7500, 16.0000, 15.3750, 15.5625, 532900 05/04/00, 15.3125, 15.6875, 15.3125, 15.3750, 988100 05/05/00, 15.5000, 15.7500, 15.3750, 15.6250, 356700 05/08/00, 15.3750, 15.6875, 15.3750, 15.6875, 276800 05/09/00, 15.6875, 16.0000, 15.5625, 16.0000, 810700 05/10/00, 15.7500, 15.9375, 15.6250, 15.9375, 471500 05/11/00, 16.0000, 16.3750, 15.9375, 16.3750, 587600 05/12/00, 16.3125, 17.0000, 16.2500, 16.8125, 1034000 05/15/00, 16.3750, 17.3750, 16.3750, 17.3750, 721400 05/16/00, 17.2500, 17.6250, 16.9375, 17.6250, 604500 05/17/00, 17.5625, 17.6250, 17.0625, 17.4375, 316100 05/18/00, 17.4375, 18.5625, 17.4375, 18.1250, 810700 05/19/00, 17.7500, 18.0000, 17.0625, 17.1250, 465400 05/22/00, 17.5000, 17.5000, 16.6875, 16.9375, 353100 05/23/00, 16.9375, 17.3750, 16.8750, 17.2500, 419600 05/24/00, 17.5000, 17.5000, 16.8125, 17.0625, 424700 05/25/00, 17.1250, 17.5625, 16.8750, 17.0625, 462900 05/26/00, 17.0000, 17.0625, 16.3125, 16.4375, 714100 05/30/00, 16.5000, 16.8125, 15.9375, 16.3125, 712100 05/31/00, 16.3750, 16.6250, 16.3125, 16.3750, 491300 06/01/00, 16.1250, 16.4375, 16.0625, 16.4375, 431300 06/02/00, 16.5000, 17.6875, 16.5000, 17.1250, 858400 06/05/00, 17.3750, 17.3750, 16.6250, 16.6875, 883400 06/06/00, 16.5625, 16.6875, 16.4375, 16.4375, 485000 06/07/00, 16.5000, 16.6875, 16.4375, 16.5625, 548000 06/08/00, 16.3750, 16.5000, 16.0625, 16.1250, 681600 06/09/00, 16.1250, 16.7500, 16.1250, 16.4375, 811700 06/12/00, 16.5000, 16.7500, 16.4375, 16.5625, 748100 06/13/00, 16.6250, 17.4375, 16.6250, 17.0000, 749500 06/14/00, 16.8750, 17.5000, 16.8750, 17.3750, 524600 06/15/00, 17.6250, 17.6875, 17.3750, 17.5000, 753300 06/16/00, 17.6875, 17.7500, 17.1250, 17.3125, 657300 06/19/00, 17.4375, 17.7500, 16.8125, 16.8750, 521900 06/20/00, 17.1250, 17.1250, 16.1875, 16.8125, 582700 06/21/00, 16.7500, 17.3125, 16.6250, 16.8750, 658400 06/22/00, 16.8125, 16.9375, 16.3750, 16.6250, 465100 06/23/00, 16.3750, 17.0625, 16.3125, 16.8750, 537500 06/26/00, 16.7500, 17.1250, 16.7500, 16.8750, 369100 06/27/00, 16.7500, 17.0625, 16.7500, 17.0000, 536900 06/28/00, 17.0625, 17.2500, 17.0000, 17.1875, 429700 06/29/00, 17.0625, 17.1875, 16.6250, 17.0625, 404000 06/30/00, 17.0000, 17.1250, 15.0625, 15.0625, 933200 07/03/00, 16.0000, 17.0000, 16.0000, 16.8125, 582100 07/05/00, 16.9375, 17.8125, 16.8125, 17.0625, 972500 07/06/00, 16.8125, 17.0625, 16.8125, 16.9375, 643300 07/07/00, 17.0000, 17.0000, 16.6875, 16.7500, 287900 07/10/00, 16.7500, 16.8750, 16.6250, 16.6875, 416700 07/11/00, 16.7500, 16.7500, 16.1875, 16.3125, 531800 07/12/00, 16.3125, 16.4375, 15.7500, 15.8125, 581300 07/13/00, 15.8125, 16.5000, 15.6875, 16.4375, 821000 07/14/00, 16.4375, 16.6875, 16.4375, 16.6250, 760900 07/17/00, 16.6875, 16.8750, 16.5000, 16.5625, 367400 07/18/00, 16.5000, 16.6250, 16.3125, 16.3125, 238900 07/19/00, 16.3125, 16.3125, 15.9375, 15.9375, 223100 07/20/00, 13.2500, 13.5000, 12.0625, 12.0625, 6313900 07/21/00, 11.8125, 11.8750, 10.3750, 11.0000, 6054900 07/24/00, 11.5000, 11.8125, 11.1875, 11.6875, 1741100 07/25/00, 11.8750, 11.9375, 11.5000, 11.5625, 918400 07/26/00, 11.5625, 12.4375, 11.5625, 11.6875, 1443500 07/27/00, 11.7500, 12.0000, 11.6875, 12.0000, 518400 07/28/00, 11.8750, 12.0000, 11.0625, 11.2500, 668400 07/31/00, 11.1250, 11.5000, 11.0625, 11.3750, 585900 08/01/00, 11.2500, 11.3750, 11.0000, 11.1250, 1134100 08/02/00, 11.2500, 11.8125, 11.1875, 11.1875, 491100 08/03/00, 11.1875, 11.2500, 10.5625, 10.7500, 1029700 08/04/00, 10.7500, 11.0000, 10.1875, 10.3125, 2131800 08/07/00, 10.4375, 10.8750, 10.3750, 10.8125, 1413300 08/08/00, 10.5625, 10.8125, 10.5000, 10.6250, 809700 08/09/00, 10.5000, 10.6875, 10.5000, 10.6250, 929700 08/10/00, 10.6250, 11.0625, 10.6250, 11.0000, 1212800 08/11/00, 10.9375, 11.0000, 10.7500, 10.8750, 614300 08/14/00, 10.9375, 11.1250, 10.8750, 11.1250, 2205200 08/15/00, 11.1250, 11.1250, 10.6250, 10.6250, 921900 08/16/00, 10.7500, 11.0625, 10.5625, 10.8125, 3032800 08/17/00, 10.7500, 11.0000, 10.5000, 10.8750, 897600 08/18/00, 10.8125, 11.3125, 10.8125, 11.0000, 764800 08/21/00, 11.0000, 11.1875, 10.7500, 10.9375, 490500 08/22/00, 10.8750, 11.2500, 10.8750, 11.1250, 583100 08/23/00, 11.1250, 11.3125, 11.0625, 11.0625, 673300 08/24/00, 11.1250, 11.5000, 11.0000, 11.3125, 1067500 08/25/00, 11.5000, 11.8750, 11.4375, 11.8125, 980300 08/28/00, 11.8750, 12.5625, 11.8125, 12.3125, 1469200 08/29/00, 12.3125, 12.4375, 11.8750, 12.2500, 790800 08/30/00, 12.0625, 12.1875, 11.9375, 12.0000, 582700 08/31/00, 12.0625, 12.3750, 11.6875, 12.3125, 891200 09/01/00, 12.4375, 12.7500, 12.0625, 12.5000, 675200 09/05/00, 12.3750, 12.8125, 12.2500, 12.3125, 1362800 09/06/00, 12.3750, 12.4375, 11.6250, 11.8750, 777000 09/07/00, 11.9375, 12.2500, 11.7500, 12.2500, 541600 09/08/00, 12.3750, 12.5000, 11.8125, 11.8750, 479900 09/11/00, 11.8750, 11.8750, 11.3125, 11.4375, 975100 09/12/00, 11.0625, 11.3750, 11.0000, 11.1250, 818200 09/13/00, 11.1875, 11.2500, 10.9375, 11.0000, 568600 09/14/00, 10.8750, 11.4375, 10.6875, 11.4375, 1550000 09/15/00, 11.2500, 11.3750, 11.1250, 11.2500, 2129500 09/18/00, 11.3750, 11.5000, 10.7500, 11.0000, 883100 09/19/00, 11.0625, 11.3750, 11.0000, 11.1875, 353000 09/20/00, 12.0000, 12.2500, 10.9375, 11.0000, 2189200 09/21/00, 11.1250, 11.5000, 10.9375, 11.0000, 1005100 09/22/00, 10.9375, 11.2500, 10.8750, 10.9375, 541300 09/25/00, 10.9375, 10.9375, 10.6250, 10.6875, 516600 09/26/00, 10.6875, 10.8125, 10.6250, 10.7500, 464000 09/27/00, 10.7500, 11.6250, 10.5625, 11.4375, 1227200 09/28/00, 11.5000, 11.6250, 10.5625, 11.3750, 819800 09/29/00, 11.4375, 11.6250, 11.0625, 11.4375, 1040500 10/02/00, 11.3125, 11.3750, 11.0000, 11.3750, 558300 10/03/00, 11.3750, 11.4375, 11.0625, 11.2500, 523700 10/04/00, 11.1875, 11.4375, 11.0625, 11.1875, 616900 10/05/00, 11.1250, 11.2500, 11.0625, 11.1875, 403500 10/06/00, 11.1875, 11.6875, 11.0625, 11.6875, 1239100 10/09/00, 11.6250, 12.1250, 11.5625, 11.8750, 721200 10/10/00, 12.1250, 12.3125, 11.7500, 11.7500, 824300 10/11/00, 11.7500, 11.8750, 11.5000, 11.6250, 1093800 10/12/00, 9.7500, 10.0625, 9.0000, 10.0625, 4227800 10/13/00, 10.0000, 10.6875, 9.9375, 10.1250, 835300 10/16/00, 10.1875, 10.6875, 10.0000, 10.3125, 3424100 10/17/00, 10.4375, 10.5625, 9.9375, 10.0000, 840600 10/18/00, 9.8750, 10.1875, 9.6250, 10.1250, 863400 10/19/00, 10.0000, 10.3750, 9.9375, 10.3125, 1263800 10/20/00, 10.2500, 10.2500, 9.8125, 10.0000, 2980300 10/23/00, 9.8125, 10.0625, 9.8125, 9.9375, 704000 10/24/00, 10.0000, 10.6250, 9.8125, 9.8750, 2258400 10/25/00, 9.8750, 10.3125, 9.8750, 10.2500, 631000 10/26/00, 10.1250, 10.5625, 10.1250, 10.3125, 666400 10/27/00, 10.3750, 10.5625, 10.1875, 10.2500, 328600 10/30/00, 10.2500, 10.5625, 10.1250, 10.4375, 730400 10/31/00, 10.4375, 10.8125, 10.3125, 10.7500, 1583200 11/01/00, 10.6875, 10.7500, 10.5625, 10.6875, 1002700 11/02/00, 10.5625, 11.1875, 10.5000, 11.0625, 956200 11/03/00, 11.0625, 11.8750, 11.0625, 11.5625, 1164800 11/06/00, 11.4375, 11.5000, 11.3125, 11.3750, 311900 11/07/00, 11.3125, 11.5625, 11.2500, 11.5625, 166500 11/08/00, 11.5000, 12.9375, 11.5000, 12.4375, 1993900 11/09/00, 12.3125, 12.3750, 11.8750, 12.0000, 401100 11/10/00, 12.0000, 12.0625, 11.3750, 11.5000, 689500 11/13/00, 11.3750, 12.1250, 11.3750, 11.9375, 1079500 11/14/00, 12.0000, 12.2500, 11.8750, 12.0625, 550900 11/15/00, 12.0625, 12.1250, 11.8750, 11.8750, 887300 11/16/00, 11.8750, 11.9375, 11.5625, 11.6875, 1584700 11/17/00, 11.6875, 11.8750, 11.5625, 11.8750, 793600 11/20/00, 11.8125, 11.8750, 11.5000, 11.6250, 821800 11/21/00, 11.6250, 11.6250, 11.2500, 11.3750, 381100 11/22/00, 11.3125, 11.3750, 11.2500, 11.2500, 267300 11/24/00, 11.2500, 11.6250, 11.1875, 11.5000, 217400 11/27/00, 11.5000, 11.8125, 11.4375, 11.5000, 619000 11/28/00, 11.5625, 12.0000, 11.5000, 11.9375, 851300 11/29/00, 12.0000, 12.0625, 11.5000, 11.5625, 898600 11/30/00, 11.5625, 11.7500, 11.3750, 11.5625, 541500 12/01/00, 11.5625, 11.8125, 11.4375, 11.6875, 541600 12/04/00, 11.5625, 12.0625, 11.5625, 11.8750, 935500 12/05/00, 11.7500, 12.1250, 11.7500, 11.7500, 551500 12/06/00, 11.6875, 11.8125, 11.1875, 11.5625, 676300 12/07/00, 8.5000, 9.3125, 8.3125, 9.1250, 6576900 12/08/00, 9.3750, 9.9375, 9.2500, 9.7500, 1871300 12/11/00, 9.7500, 9.7500, 9.3750, 9.4375, 1286100 12/12/00, 9.4375, 9.7500, 9.4375, 9.6875, 1156100 12/13/00, 9.7500, 9.7500, 9.3125, 9.3125, 1082400 12/14/00, 9.3125, 9.6250, 9.3125, 9.3750, 686600 12/15/00, 9.3750, 9.5625, 9.2500, 9.4375, 836900 12/18/00, 9.5000, 9.6250, 9.4375, 9.4375, 1153600 12/19/00, 9.3750, 9.5625, 9.2500, 9.5000, 808900 12/20/00, 9.3750, 9.4375, 9.2500, 9.3750, 584700 12/21/00, 9.3750, 9.7500, 9.3125, 9.6875, 1173700 12/22/00, 9.6875, 9.8750, 9.6250, 9.8125, 635600 12/26/00, 9.6875, 9.6875, 9.5000, 9.6875, 1398700 12/27/00, 9.5625, 10.1250, 9.5000, 10.0625, 779200 12/28/00, 10.0000, 10.9375, 10.0000, 10.6250, 868700 12/29/00, 10.6250, 10.7500, 10.5000, 10.6250, 1023700 01/02/01, 10.7500, 11.0000, 10.3125, 10.3125, 1159300 01/03/01, 10.4375, 10.9375, 10.4375, 10.8750, 647700 01/04/01, 11.0000, 11.6250, 10.9375, 11.5625, 911100 01/05/01, 11.6875, 11.8125, 11.2500, 11.4375, 668300 01/08/01, 11.4375, 11.6250, 11.1875, 11.4375, 695700 01/09/01, 11.8750, 12.8750, 11.4375, 12.2500, 754700 01/10/01, 11.8750, 12.4375, 11.8750, 12.3125, 468100 01/11/01, 12.3750, 12.6875, 12.0000, 12.2500, 554000 01/12/01, 12.2500, 12.7500, 12.0625, 12.6250, 926000 01/16/01, 12.3125, 12.6250, 12.0625, 12.5625, 517500 01/17/01, 12.4375, 12.6250, 12.3125, 12.6250, 601700 01/18/01, 12.6250, 12.8750, 12.5000, 12.8125, 683200 01/19/01, 12.8750, 12.8750, 12.1250, 12.4375, 424700 01/22/01, 12.3125, 12.4375, 12.1250, 12.3750, 372400 01/23/01, 12.3750, 12.6875, 12.2500, 12.6250, 552600 01/24/01, 12.3750, 12.6875, 12.2500, 12.2500, 685900 01/25/01, 12.3125, 12.3125, 11.7500, 12.0000, 1303700 01/26/01, 12.0000, 12.0000, 11.3750, 11.5000, 953000 01/29/01, 11.5000, 11.9375, 11.3750, 11.8750, 1137700 01/30/01, 11.8750, 12.0000, 11.6875, 11.9375, 615000 01/31/01, 11.8125, 11.9375, 11.6875, 11.8750, 407400 02/01/01, 11.8750, 11.8750, 11.6250, 11.8125, 539500 02/02/01, 11.9375, 12.2500, 11.9375, 12.0000, 1689600 02/05/01, 12.1250, 12.3750, 11.7500, 12.2500, 1048400 02/06/01, 12.3750, 14.0000, 12.1250, 13.5000, 2030400 02/07/01, 13.3750, 13.3750, 12.8750, 12.9375, 525600 02/08/01, 12.9375, 13.3750, 12.5625, 13.0625, 635300 02/09/01, 13.1250, 13.3750, 12.3750, 12.8750, 792100 02/12/01, 12.7500, 12.9375, 12.1875, 12.5625, 1107000 02/13/01, 12.3125, 12.8750, 12.3125, 12.3750, 846600 02/14/01, 12.3750, 13.0000, 12.3750, 12.8125, 590100 02/15/01, 13.0000, 13.1250, 12.8125, 13.0000, 753800 02/16/01, 12.8750, 12.9375, 12.5000, 12.6250, 428200 02/20/01, 12.6250, 13.0000, 12.3750, 12.3750, 374800 02/21/01, 12.4375, 12.6250, 12.2500, 12.5000, 510400 02/22/01, 12.3750, 12.6250, 12.1875, 12.5000, 2265600 02/23/01, 12.5000, 12.6875, 12.2500, 12.6875, 706200 02/26/01, 12.7500, 13.5000, 12.7500, 13.0000, 865300 02/27/01, 13.3750, 13.4375, 12.6250, 13.2500, 639600 02/28/01, 13.2500, 13.6875, 12.1875, 12.2500, 1461600 03/01/01, 12.4375, 12.8750, 12.1875, 12.8750, 498000 03/02/01, 13.1875, 13.2500, 12.2500, 12.6250, 425600 03/05/01, 12.5625, 13.1250, 12.5000, 13.1250, 369600 03/06/01, 13.1250, 13.3125, 12.9375, 13.0625, 523200 03/07/01, 12.8125, 13.6250, 12.8125, 13.5000, 719500 03/08/01, 13.5000, 13.8125, 13.4375, 13.6875, 423200 03/09/01, 13.6250, 14.0625, 13.5000, 14.0625, 585700 03/12/01, 14.0000, 14.0000, 13.5000, 13.5625, 901200 03/13/01, 13.6875, 13.6875, 13.4375, 13.6875, 592200 03/14/01, 13.5000, 13.5625, 13.3125, 13.3750, 1084500 03/15/01, 13.3125, 13.8750, 13.2500, 13.5000, 357900 03/16/01, 12.9375, 13.3125, 12.8750, 13.0000, 667200 03/19/01, 13.1250, 13.5000, 13.0000, 13.1875, 180300 03/20/01, 13.3750, 13.6250, 13.1250, 13.1250, 304400 03/21/01, 13.2500, 13.4375, 12.8750, 13.3125, 288100 03/22/01, 13.1875, 13.1875, 11.8750, 12.2500, 860100 03/23/01, 12.2500, 12.6875, 11.8750, 12.6250, 458300 03/26/01, 12.6875, 12.7500, 12.1875, 12.6875, 333700 03/27/01, 12.6250, 12.6250, 12.2500, 12.4375, 663500 03/28/01, 12.4375, 12.6250, 12.3125, 12.3750, 334100 03/29/01, 12.6875, 12.8750, 12.6250, 12.7500, 304100 03/30/01, 12.7500, 13.0000, 12.4375, 12.8750, 285300 04/02/01, 12.8125, 13.0000, 12.5625, 13.0000, 414500 04/03/01, 13.0000, 13.0000, 12.2500, 12.5000, 497900 04/04/01, 12.5000, 12.5625, 12.3125, 12.3750, 468700 04/05/01, 12.5625, 12.6875, 12.4375, 12.5625, 607700 04/06/01, 12.5000, 12.5625, 12.1250, 12.4375, 668500 04/09/01, 12.3750, 12.5625, 11.8750, 12.3750, 642100 04/10/01, 12.4375, 12.5000, 12.1250, 12.3125, 828400 04/11/01, 12.1875, 12.2500, 11.8125, 12.0000, 650600 04/12/01, 12.1250, 12.1250, 11.8125, 12.0625, 605300 04/16/01, 12.0000, 12.1875, 11.8750, 12.0000, 449500 04/17/01, 11.8750, 12.0000, 11.6875, 12.0000, 411500 04/18/01, 12.0000, 12.3438, 11.8438, 12.0469, 1108100 04/19/01, 12.0469, 12.0625, 11.5938, 11.6875, 708000 04/20/01, 11.7500, 11.7969, 11.5156, 11.7969, 1219200 04/23/01, 11.2500, 11.9219, 10.5000, 11.7969, 685500 04/24/01, 11.9063, 11.9219, 11.5156, 11.8281, 543000 04/25/01, 11.8281, 11.8281, 11.3438, 11.5625, 297900 04/27/01, 11.6719, 12.2500, 11.5469, 12.0000, 619900 04/30/01, 12.0938, 12.3438, 11.7656, 12.2500, 756000 05/01/01, 12.2031, 13.0000, 12.1875, 12.5625, 808600 05/02/01, 12.5625, 13.5000, 12.3438, 13.5000, 757800 05/03/01, 13.0000, 13.1563, 12.3906, 12.9531, 678600 05/04/01, 12.9375, 12.9844, 12.5938, 12.9531, 247000 05/07/01, 13.0000, 13.3750, 12.8125, 12.9844, 334800 05/08/01, 12.9531, 13.2500, 12.9531, 13.0156, 298800 05/09/01, 13.1250, 13.2500, 12.7969, 13.0156, 273300 05/10/01, 13.5000, 13.5000, 12.8125, 13.0000, 240200 05/11/01, 13.3438, 13.3438, 12.7813, 13.2031, 368600 05/14/01, 13.2500, 13.4531, 13.2031, 13.3125, 323100 05/15/01, 13.3281, 13.9531, 13.3125, 13.7500, 757800 05/16/01, 13.7500, 14.1563, 13.7031, 14.0469, 583600 05/17/01, 14.0000, 14.7969, 13.9063, 14.5625, 855600 05/18/01, 14.6563, 14.9688, 14.4531, 14.7031, 821900 05/21/01, 14.5000, 15.1250, 14.0000, 15.0938, 459700 05/22/01, 14.5938, 15.1094, 14.4063, 14.9063, 565700 05/23/01, 15.1563, 15.4063, 14.8438, 14.9063, 717600 05/24/01, 14.8125, 14.9375, 14.7500, 14.7969, 697600 05/25/01, 14.7188, 14.8438, 14.5469, 14.7344, 792700 05/29/01, 14.9531, 14.9531, 14.6094, 14.7656, 897900 05/30/01, 14.6563, 14.9531, 14.5625, 14.7031, 1005800 05/31/01, 14.7500, 15.0000, 14.7500, 15.0000, 299700 06/01/01, 14.9531, 15.2500, 14.8750, 15.2031, 548900 06/04/01, 15.0000, 15.5000, 14.9531, 15.4844, 207200 06/05/01, 15.2344, 15.5938, 15.0938, 15.5469, 395200 06/06/01, 15.5000, 15.5625, 15.1719, 15.3906, 250100 06/07/01, 15.1719, 15.3125, 14.8438, 15.2969, 2889000 06/08/01, 15.2031, 15.2500, 14.5781, 15.0000, 889500 06/11/01, 15.0000, 15.3906, 14.8750, 15.0469, 884200 06/12/01, 15.0000, 15.1563, 14.9531, 15.1406, 176100 06/13/01, 15.1563, 15.1563, 14.9531, 14.9844, 252300 06/14/01, 14.9063, 14.9844, 14.7031, 14.8750, 642000 06/15/01, 14.6563, 14.9063, 14.6094, 14.7344, 438700 06/18/01, 14.4531, 14.9844, 14.4531, 14.9844, 366800 06/19/01, 14.8750, 14.9063, 14.6250, 14.7031, 198900 06/20/01, 14.7031, 14.7031, 14.0469, 14.6250, 639500 06/21/01, 14.7188, 14.8125, 14.3281, 14.7969, 550700 06/22/01, 14.9063, 14.9375, 14.4063, 14.6250, 471200 06/25/01, 14.5313, 14.5938, 14.2656, 14.3125, 236300 06/26/01, 14.2188, 14.7188, 14.1406, 14.5469, 637800 06/27/01, 14.2969, 14.7500, 14.2344, 14.4844, 358100 06/28/01, 14.4531, 14.6563, 14.4531, 14.5938, 345600 06/29/01, 14.5000, 14.9375, 14.3750, 14.4531, 1001500 07/02/01, 14.4531, 14.8750, 14.1250, 14.8750, 361300 07/03/01, 14.8750, 14.9844, 14.4531, 14.9844, 191100 07/05/01, 14.9219, 14.9375, 14.4688, 14.7031, 819800 07/06/01, 14.5000, 14.5000, 13.9063, 14.2969, 424400 07/09/01, 14.3125, 14.5781, 14.1094, 14.5469, 357100 07/10/01, 14.5469, 14.5469, 14.1094, 14.2344, 498600 07/11/01, 14.0000, 14.2500, 14.0000, 14.2500, 254100 07/12/01, 14.0469, 14.6094, 13.9219, 14.5000, 346100 07/13/01, 14.1563, 14.5938, 13.8750, 14.5156, 351500 07/16/01, 14.0938, 14.5000, 14.0938, 14.2969, 323200 07/17/01, 14.1875, 14.5938, 14.1875, 14.4063, 233200 07/18/01, 14.4063, 14.4063, 14.1406, 14.4063, 183000 07/19/01, 14.4063, 14.6563, 14.2188, 14.2656, 246900 07/20/01, 14.2656, 15.0156, 14.1875, 15.0000, 711000 07/23/01, 15.0938, 16.0000, 15.0938, 15.4844, 1208600 07/24/01, 15.9531, 15.9844, 15.3750, 15.4063, 844100 07/25/01, 15.2969, 15.7031, 15.2969, 15.6250, 617700 07/26/01, 15.4063, 15.9844, 15.3438, 15.9063, 458100 07/27/01, 15.9063, 16.0938, 15.8125, 16.0625, 531000 07/30/01, 16.0313, 16.1563, 15.5156, 15.6719, 587400 07/31/01, 15.9219, 16.2969, 15.8281, 16.0938, 797900 08/01/01, 16.2031, 16.2969, 16.1250, 16.2656, 434800 08/02/01, 16.3594, 16.4063, 16.1250, 16.2031, 467400 08/03/01, 16.2188, 16.4375, 16.0625, 16.4375, 238600 08/06/01, 16.4375, 16.7969, 16.1875, 16.2031, 832000 08/07/01, 16.2031, 16.2031, 15.8438, 15.8906, 615800 08/08/01, 15.9531, 16.1563, 15.8750, 16.0000, 439500 08/09/01, 16.0000, 16.0938, 15.7969, 15.9375, 236100 08/10/01, 16.0469, 16.0469, 15.7969, 15.9844, 188300 08/13/01, 16.0469, 16.2813, 16.0156, 16.2500, 441900 08/14/01, 16.4531, 16.8750, 16.3750, 16.5469, 530600 08/15/01, 16.5000, 16.7344, 16.2656, 16.5156, 255400 08/16/01, 16.6250, 16.6563, 16.2500, 16.5000, 152800 08/17/01, 16.4375, 16.5469, 16.2500, 16.3281, 251300 08/20/01, 16.3438, 16.9844, 16.3438, 16.9844, 488600 08/21/01, 16.8438, 17.1875, 16.6875, 16.6875, 366000 08/22/01, 16.8438, 17.4531, 16.7344, 17.4531, 695500 08/23/01, 17.4063, 17.4063, 16.6563, 16.7344, 395200 08/24/01, 16.7500, 17.2031, 16.5938, 16.9375, 262900 08/27/01, 17.0000, 17.4688, 17.0000, 17.3750, 684400 08/28/01, 17.2656, 17.3438, 17.0156, 17.1875, 259600 08/29/01, 17.1875, 17.6250, 17.0000, 17.2656, 858900 08/30/01, 17.2656, 17.3906, 16.4063, 16.9531, 1023000 08/31/01, 16.9531, 17.4531, 16.7969, 17.3438, 1055900 09/04/01, 17.4063, 17.4688, 16.8438, 16.8594, 828800 09/05/01, 16.8594, 17.1875, 16.7188, 17.0000, 575900 09/06/01, 17.0000, 17.0938, 16.3438, 16.4063, 544900 09/07/01, 16.2969, 16.2969, 15.6563, 15.7656, 888600 09/10/01, 15.7500, 15.9531, 15.0938, 15.2031, 836800 09/17/01, 14.5000, 14.5000, 13.9219, 13.9375, 999300 09/18/01, 14.0313, 14.0313, 13.4063, 13.5625, 408000 09/19/01, 13.5625, 13.7031, 12.9219, 13.7031, 577500 09/20/01, 13.7031, 14.3906, 12.5938, 12.5938, 825400 09/21/01, 11.5938, 13.4063, 11.5938, 13.4063, 802200 09/24/01, 13.5469, 14.1563, 13.4531, 13.7344, 1178400 09/25/01, 13.8281, 14.0156, 12.8281, 13.1406, 877200 09/26/01, 13.6406, 13.7969, 12.9063, 13.0000, 434400 09/27/01, 13.0938, 13.2656, 12.5313, 13.1875, 925100 09/28/01, 13.5469, 14.0000, 13.3906, 14.0000, 613000 10/01/01, 13.9063, 13.9063, 13.1563, 13.3750, 399200 10/02/01, 13.4844, 14.1250, 13.3750, 14.1094, 572300 10/03/01, 14.1094, 14.8750, 14.0781, 14.5469, 813200 10/04/01, 14.6563, 15.0000, 14.4531, 14.7969, 445300 10/05/01, 15.0313, 15.2969, 14.3594, 15.0938, 447400 10/08/01, 15.0781, 15.0938, 14.7656, 14.9531, 284300 10/09/01, 14.7031, 15.0781, 14.4375, 14.9531, 321500 10/10/01, 15.0469, 15.6719, 14.9531, 15.6094, 400700 10/11/01, 15.7500, 16.3906, 15.7500, 16.0156, 437000 10/12/01, 15.9688, 16.1563, 15.6094, 16.0625, 463700 10/15/01, 16.0000, 16.0469, 15.6719, 16.0313, 419500 10/16/01, 16.2031, 16.4063, 16.0469, 16.4063, 469500 10/17/01, 16.6563, 16.7656, 15.8438, 16.0156, 492000 10/18/01, 16.2031, 16.5469, 16.0938, 16.2813, 447100 10/19/01, 16.4063, 16.8125, 16.3438, 16.8125, 711700 10/22/01, 17.0938, 17.7344, 16.9531, 17.6719, 1124300 10/23/01, 17.6875, 17.9063, 17.1563, 17.2500, 1069500 10/24/01, 17.3438, 17.3750, 16.7500, 17.0156, 723200 10/25/01, 16.9219, 17.1250, 16.7031, 16.8125, 595900 10/26/01, 16.8750, 17.0313, 16.7656, 17.0000, 1144700 10/29/01, 17.0313, 17.2344, 16.8594, 17.0000, 362000 10/30/01, 16.7500, 17.0000, 16.4844, 16.9531, 554700 10/31/01, 16.9531, 17.1406, 16.4375, 16.5625, 503900 11/01/01, 16.7969, 17.2500, 16.3438, 17.2500, 664900 11/02/01, 17.2500, 17.4844, 17.0469, 17.3906, 597700 11/05/01, 17.5000, 17.9063, 17.5000, 17.6250, 1306900 11/06/01, 17.7031, 17.9844, 17.5938, 17.9375, 1023900 11/07/01, 17.8750, 18.4375, 17.8750, 18.1719, 1437500 11/08/01, 18.0000, 18.0469, 16.8125, 16.8906, 1933000 11/09/01, 17.1875, 17.4844, 17.0000, 17.0000, 744300 11/12/01, 17.0156, 17.0156, 16.4063, 16.7969, 728800 11/13/01, 17.1563, 18.3281, 17.1094, 18.1875, 929500 11/14/01, 18.0000, 18.1719, 17.7969, 17.8125, 542600 11/15/01, 17.6719, 18.2500, 17.6719, 18.0156, 443700 11/16/01, 18.0000, 18.0938, 17.7188, 17.7656, 627400 11/19/01, 17.9688, 18.2344, 17.7969, 18.2188, 842400 11/20/01, 18.0938, 18.2344, 17.8438, 17.8750, 528500 11/21/01, 17.9063, 18.0625, 17.5625, 18.0000, 364600 11/23/01, 17.7969, 17.8750, 17.7031, 17.7813, 179400 11/26/01, 17.7813, 17.7813, 17.2344, 17.2813, 860700 11/27/01, 16.4844, 16.6719, 16.2500, 16.5781, 4180500 11/28/01, 16.5781, 16.5938, 16.4063, 16.5938, 1212200 11/29/01, 16.6094, 16.6094, 16.4219, 16.4844, 724600 11/30/01, 16.5000, 16.5938, 16.4063, 16.4531, 1075100 12/03/01, 16.4063, 16.6563, 16.2500, 16.4531, 657200 12/04/01, 16.5000, 16.5938, 16.2500, 16.4844, 1138900 12/05/01, 16.5938, 16.7344, 16.5000, 16.7344, 1206600 12/06/01, 16.7500, 17.1250, 16.0625, 16.9531, 1133300 12/07/01, 17.2031, 17.2031, 16.8750, 17.1250, 1129500 12/10/01, 17.1250, 17.1250, 16.7500, 16.8594, 483500 12/11/01, 16.8594, 17.0313, 16.5000, 16.6406, 714500 12/12/01, 16.9063, 16.9844, 16.6250, 16.6250, 936500 12/13/01, 16.8438, 16.8438, 16.4688, 16.7969, 809000 12/14/01, 16.7969, 16.7969, 16.1563, 16.5938, 736100 12/17/01, 16.8281, 17.3125, 16.7500, 16.9063, 991200 12/18/01, 17.0469, 17.2031, 16.6094, 16.6250, 783500 12/19/01, 16.4844, 16.5625, 16.0781, 16.4844, 1678600 12/20/01, 16.2969, 16.6094, 16.2031, 16.3438, 683900 12/21/01, 16.5000, 16.7344, 16.4063, 16.4063, 1077600 12/24/01, 16.4531, 16.8594, 16.4531, 16.5625, 234100 12/26/01, 16.7969, 16.9844, 16.0938, 16.2500, 591500 12/27/01, 16.4531, 16.8438, 16.2969, 16.7500, 852300 12/28/01, 16.7813, 16.8750, 16.2813, 16.5000, 648100 12/31/01, 16.5000, 16.7500, 16.2344, 16.2344, 376300 01/02/02, 16.2500, 16.3438, 15.9063, 16.2031, 747500 01/03/02, 16.0938, 16.5938, 16.0781, 16.2813, 782900 01/04/02, 16.0000, 16.8438, 16.0000, 16.5000, 3345300 01/07/02, 16.5000, 17.0000, 16.2969, 16.2969, 1283400 01/08/02, 17.0000, 17.0469, 16.7031, 16.8750, 1224300 01/09/02, 16.9063, 17.2969, 16.7031, 16.8125, 1249000 01/10/02, 16.7500, 17.2188, 16.7500, 16.9688, 917600 01/11/02, 16.9531, 17.0938, 16.7031, 16.7969, 983500 01/14/02, 17.0469, 17.2031, 16.6875, 16.6875, 767100 01/15/02, 16.7031, 17.0469, 16.7031, 16.7656, 693500 01/16/02, 16.6719, 16.9844, 16.6719, 16.7656, 267400 01/17/02, 16.7656, 16.8750, 16.5000, 16.8594, 567200 01/18/02, 16.7031, 17.1563, 16.4531, 16.4531, 1474900 01/22/02, 16.5000, 16.7969, 16.4375, 16.6094, 309400 01/23/02, 16.5000, 16.7344, 16.2969, 16.6719, 400300 01/24/02, 16.6875, 17.1250, 16.5625, 16.7500, 353300 01/25/02, 16.7031, 16.7969, 16.2500, 16.3438, 769400 01/28/02, 16.3438, 16.5625, 16.2969, 16.3594, 794600 01/29/02, 16.4063, 16.6875, 15.9531, 15.9844, 1268100 01/30/02, 16.0469, 16.5469, 15.6563, 16.4688, 1232300 01/31/02, 16.2656, 16.5938, 16.1563, 16.5000, 427000 02/01/02, 16.5000, 16.5469, 16.1719, 16.4219, 702000 02/04/02, 16.4219, 16.4844, 15.9219, 16.0156, 431500 02/05/02, 16.2031, 16.4531, 15.5000, 15.5000, 1362400 02/06/02, 15.5938, 15.7031, 15.2031, 15.3906, 1539600 02/07/02, 13.5469, 14.4531, 13.2031, 14.3438, 5848200 02/08/02, 14.3438, 14.3594, 13.4063, 13.5469, 3546200 02/11/02, 13.7031, 13.7500, 13.4063, 13.5938, 1713300 02/12/02, 13.6250, 13.7500, 13.5469, 13.5938, 1841400 02/13/02, 13.6563, 13.6875, 13.2500, 13.2500, 1479100 02/14/02, 13.2969, 13.5781, 12.8438, 13.5000, 3246000 02/15/02, 13.7031, 13.7031, 13.0469, 13.2031, 1310700 02/19/02, 13.2969, 13.3281, 13.0156, 13.1406, 612000 02/20/02, 13.0000, 13.3281, 13.0000, 13.2344, 720600 02/21/02, 13.2969, 13.5469, 13.2344, 13.4375, 2028700 02/22/02, 13.3594, 13.6563, 13.1563, 13.5156, 1345700 02/25/02, 13.5469, 13.8438, 13.2031, 13.5156, 980900 02/26/02, 13.6250, 13.8281, 13.3125, 13.7969, 2014200 02/27/02, 14.0938, 14.2969, 13.9844, 14.2344, 1328200 02/28/02, 14.2656, 14.4375, 14.2031, 14.3125, 1207300 03/01/02, 14.9063, 14.9063, 14.2031, 14.4844, 903500 03/04/02, 14.6563, 14.7031, 14.2969, 14.5938, 1474100 03/05/02, 14.5938, 14.8438, 14.5000, 14.7500, 756100 03/06/02, 14.6563, 15.2500, 14.6563, 15.0625, 1330500 03/07/02, 15.0625, 15.2031, 14.7188, 14.9844, 725500 03/08/02, 15.0156, 15.2188, 14.8750, 15.0313, 336400 03/11/02, 15.2500, 15.3906, 14.8281, 15.2344, 1210900 03/12/02, 15.2188, 15.3594, 14.9063, 15.3438, 1771900 03/13/02, 15.5000, 15.5000, 15.0938, 15.3750, 898700 03/14/02, 15.3750, 15.3750, 15.1563, 15.2500, 546900 03/15/02, 15.3125, 15.7969, 15.2031, 15.5938, 1019600 03/18/02, 15.5938, 15.5938, 15.2656, 15.4531, 1457300 03/19/02, 15.4531, 15.9844, 15.4531, 15.9063, 1074000 03/20/02, 15.8438, 16.1250, 15.7344, 15.8750, 947600 03/21/02, 15.8438, 15.9063, 15.4688, 15.7500, 523100 03/22/02, 15.5469, 15.9219, 15.3125, 15.6406, 426000 03/25/02, 15.9375, 15.9375, 15.4219, 15.5469, 298800 03/26/02, 15.5469, 15.9063, 15.2500, 15.5469, 826100 03/27/02, 15.4375, 15.7656, 15.4375, 15.6406, 456600 03/28/02, 15.6563, 16.0000, 15.5313, 15.8125, 597000 04/01/02, 15.7656, 15.9844, 15.4531, 15.9063, 533000 04/02/02, 15.9063, 15.9375, 15.4375, 15.6563, 528400 04/03/02, 15.6563, 15.7969, 15.3438, 15.4375, 621200 04/04/02, 15.2813, 15.5469, 15.0781, 15.3438, 464700 04/05/02, 15.3438, 15.7031, 15.3438, 15.5938, 280900 04/08/02, 15.5469, 15.7500, 15.4844, 15.6719, 344800 04/09/02, 15.6719, 16.2969, 15.5313, 16.1563, 432000 04/10/02, 16.1563, 16.5625, 16.1094, 16.4531, 522900 04/11/02, 16.4531, 16.5313, 16.1563, 16.2656, 431500 04/12/02, 16.2500, 16.5469, 16.2031, 16.5000, 445900 04/15/02, 16.6563, 16.7500, 16.1406, 16.3125, 623900 04/16/02, 16.3750, 16.5938, 16.1250, 16.1875, 386800 04/17/02, 16.3906, 16.5625, 16.1406, 16.1406, 587800 04/18/02, 16.2031, 16.7500, 16.1250, 16.5156, 509600 04/19/02, 16.7969, 16.8750, 16.4219, 16.6563, 489900 04/22/02, 16.7500, 16.9844, 16.4063, 16.4531, 722400 04/23/02, 16.1719, 16.7188, 16.1563, 16.4844, 708100 04/24/02, 16.5938, 16.5938, 16.1250, 16.2031, 611400 04/25/02, 16.0625, 16.7656, 15.9063, 16.6563, 788000 04/26/02, 16.5938, 16.5938, 16.2031, 16.2031, 309100 04/29/02, 16.0000, 16.4219, 15.9531, 15.9844, 638200 04/30/02, 15.9375, 16.2969, 15.9219, 15.9844, 637300 05/01/02, 15.8750, 16.5938, 15.7813, 16.5938, 1173400 05/02/02, 16.5938, 16.6563, 16.0938, 16.3125, 556900 05/03/02, 16.1563, 16.5938, 16.1250, 16.2500, 769400 05/06/02, 16.3438, 16.4844, 15.8438, 15.9375, 432100 05/07/02, 15.9375, 16.0938, 15.6563, 15.8125, 488600 05/08/02, 16.0000, 16.4531, 16.0000, 16.3438, 406000 05/09/02, 16.3438, 16.4531, 15.8594, 15.9219, 882900 05/10/02, 15.9688, 16.0000, 15.4531, 15.7500, 687800 05/13/02, 15.7813, 15.9844, 15.7031, 15.8438, 396300 05/14/02, 15.9531, 15.9531, 15.6875, 15.8281, 307100 05/15/02, 15.7031, 15.9531, 15.2656, 15.3438, 1096200 05/16/02, 15.3125, 15.7969, 15.0938, 15.2813, 1244200 05/17/02, 15.0313, 15.2813, 14.9063, 15.0469, 1340800 05/20/02, 15.0469, 15.4531, 14.7031, 15.2031, 740500 05/21/02, 15.1563, 15.2813, 14.9688, 15.1094, 637600 05/22/02, 15.0000, 15.4063, 14.9531, 15.3281, 1228700 05/23/02, 15.3281, 15.4063, 14.9219, 15.2656, 785800 05/24/02, 15.1719, 15.8594, 15.1563, 15.8594, 546300 05/28/02, 15.7969, 15.8125, 15.1250, 15.1875, 666900 05/29/02, 14.9375, 15.4063, 14.9063, 15.2969, 973200 05/30/02, 15.2969, 15.4531, 15.0000, 15.2031, 721000 05/31/02, 15.2031, 15.3750, 15.1563, 15.2969, 591500 06/03/02, 15.2188, 15.4063, 15.0156, 15.0938, 846100 06/04/02, 15.0000, 15.0469, 14.6094, 14.8750, 1240800 06/05/02, 14.8594, 14.8594, 14.3906, 14.4375, 1432100 06/06/02, 14.4375, 14.8125, 14.0000, 14.1094, 1287400 06/07/02, 14.1094, 14.6875, 13.9063, 14.6250, 612100 06/10/02, 14.6250, 14.9531, 14.5938, 14.5938, 354900 06/11/02, 14.7031, 15.0000, 14.3281, 14.7031, 637000 06/12/02, 14.7031, 14.7344, 14.0469, 14.2969, 547500 06/13/02, 14.2969, 14.6406, 14.0781, 14.1250, 474400 06/14/02, 14.0156, 14.4063, 13.2969, 14.2500, 1352000 06/17/02, 14.2656, 15.0000, 14.2656, 14.7500, 926600 06/18/02, 14.6563, 15.0938, 14.5313, 14.8750, 793000 06/19/02, 14.7656, 15.0625, 14.6563, 15.0000, 923300 06/20/02, 15.0000, 15.1875, 14.7969, 14.8906, 723400 06/21/02, 14.4063, 15.0469, 14.4063, 14.9063, 840200 06/24/02, 14.8594, 15.0469, 14.4531, 14.6563, 358800 06/25/02, 14.7500, 14.9063, 14.2813, 14.3906, 472200 06/26/02, 14.2969, 14.3438, 13.9531, 14.1406, 623400 06/27/02, 14.1563, 14.5000, 13.7188, 14.5000, 928300 06/28/02, 14.4531, 14.4531, 13.5625, 13.5625, 582900 07/01/02, 13.6094, 13.8594, 13.3438, 13.4375, 904300 07/02/02, 13.2500, 13.3594, 13.0313, 13.0781, 736800 07/03/02, 13.0781, 13.2500, 12.6563, 13.0156, 1152100 07/05/02, 13.2500, 13.9063, 13.0469, 13.7344, 417600 07/08/02, 13.6875, 13.9219, 13.5000, 13.5156, 505400 07/09/02, 13.4063, 13.5469, 13.1563, 13.1563, 683000 07/10/02, 13.1719, 13.4219, 12.8438, 12.8438, 491100 07/11/02, 12.8438, 12.9531, 12.2031, 12.5469, 699200 07/12/02, 12.4063, 12.8125, 12.4063, 12.5938, 555600 07/15/02, 12.5000, 12.7344, 11.9375, 12.7344, 791800 07/16/02, 12.6406, 12.6406, 12.0938, 12.2031, 597700 07/17/02, 12.2656, 12.6250, 11.8438, 11.9375, 626700 07/18/02, 11.9063, 12.1563, 11.6563, 11.8438, 602900 07/19/02, 11.5000, 11.9844, 11.4531, 11.6875, 681000 07/22/02, 11.6563, 12.2813, 11.4375, 11.7344, 1125900 07/23/02, 11.7031, 11.7969, 10.8750, 11.3750, 684900 07/24/02, 11.0000, 11.7344, 10.7500, 11.5938, 979300 07/25/02, 11.2031, 11.6250, 10.8438, 11.2969, 921000 07/26/02, 11.2656, 11.4531, 11.1406, 11.3281, 504200 07/29/02, 11.8281, 12.0938, 11.5156, 12.0469, 671000 07/30/02, 11.9219, 12.2969, 11.5000, 12.1875, 857500 07/31/02, 12.1563, 12.3281, 11.9375, 12.2500, 851300 08/01/02, 12.2500, 12.5625, 12.2031, 12.5313, 987500 08/02/02, 12.3750, 12.3750, 11.7969, 11.8750, 914700 08/05/02, 11.8438, 12.0000, 11.6563, 11.8594, 441900 08/06/02, 12.1094, 12.3594, 11.9219, 12.0156, 568800 08/07/02, 12.2969, 12.4063, 11.6563, 11.9063, 649900 08/08/02, 11.9063, 12.2969, 11.5938, 12.2969, 603400 08/09/02, 12.0938, 12.4063, 12.0469, 12.3438, 581700 08/12/02, 12.3125, 12.3125, 11.8125, 12.0156, 301700 08/13/02, 11.9063, 12.2656, 11.9063, 12.0156, 480300 08/14/02, 12.0313, 12.3594, 11.9063, 12.2656, 562300 08/15/02, 12.1875, 12.7031, 12.0469, 12.7031, 580200 08/16/02, 12.7031, 12.8281, 12.3594, 12.5938, 605400 08/19/02, 12.7031, 13.1250, 12.5938, 13.0469, 502400 08/20/02, 12.7969, 13.0469, 12.6875, 12.9531, 457200 08/21/02, 13.2031, 13.4531, 13.0156, 13.3906, 1348600 08/22/02, 13.3438, 13.6719, 12.9531, 13.5938, 682500 08/23/02, 13.5000, 13.7969, 13.3438, 13.4531, 1408500 08/26/02, 13.4531, 13.4844, 13.1563, 13.2656, 398900 08/27/02, 13.2813, 13.4531, 12.8750, 13.2344, 784400 08/28/02, 13.1406, 13.2031, 13.0469, 13.2031, 693900 08/29/02, 13.1094, 13.3125, 12.8281, 13.3125, 655400 08/30/02, 13.2656, 13.3438, 12.9844, 13.1563, 263700 09/03/02, 12.9531, 13.0000, 12.5625, 12.8750, 754200 09/04/02, 12.8750, 13.2344, 12.7500, 13.2031, 525600 09/05/02, 13.1094, 13.1094, 12.7969, 12.8750, 776000 09/06/02, 12.9844, 13.1094, 12.7500, 12.7969, 1137500 09/09/02, 12.7813, 13.0000, 12.6563, 12.7500, 1093800 09/10/02, 12.7969, 12.8438, 12.5469, 12.7969, 861800 09/11/02, 12.9531, 12.9531, 12.5938, 12.7500, 562300 09/12/02, 12.7031, 12.7031, 12.3438, 12.5469, 709800 09/13/02, 12.4531, 12.5938, 12.2031, 12.5000, 475200 09/16/02, 12.3438, 12.6406, 12.2500, 12.5156, 437500 09/17/02, 12.7500, 12.7813, 12.0000, 12.0469, 628100 09/18/02, 12.0469, 12.2656, 11.9219, 12.1563, 537400 09/19/02, 12.0469, 12.0938, 11.7656, 11.8906, 467000 09/20/02, 11.9844, 12.1875, 11.7813, 11.8906, 589200 09/23/02, 11.7969, 11.8750, 11.5000, 11.6563, 596900 09/24/02, 11.5469, 11.8125, 11.5469, 11.7656, 919700 09/25/02, 11.7188, 12.2344, 11.7188, 12.0938, 556100 09/26/02, 12.1875, 12.2031, 11.5000, 11.6875, 2145900 09/27/02, 11.6719, 11.7656, 11.0938, 11.1406, 1571800 09/30/02, 11.1406, 11.3438, 10.7031, 11.1250, 1947800 10/01/02, 11.3438, 11.3750, 11.0313, 11.3438, 1108700