"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 15.6250, 15.8125, 15.0000, 15.5625, 407000 01/04/00, 15.1875, 15.5000, 15.0000, 15.1875, 363400 01/05/00, 15.2500, 15.2500, 14.9375, 15.0625, 391400 01/06/00, 15.0625, 15.8750, 14.5625, 15.8125, 486700 01/07/00, 15.7500, 17.3750, 15.7500, 17.1875, 580900 01/10/00, 17.0625, 17.0625, 16.1250, 16.5625, 608500 01/11/00, 16.6250, 16.6250, 16.0000, 16.1250, 405300 01/12/00, 15.7500, 16.0625, 15.6875, 15.6875, 380200 01/13/00, 15.6875, 15.8125, 15.5000, 15.6875, 297100 01/14/00, 15.4375, 15.4375, 15.0000, 15.1250, 509700 01/18/00, 15.0000, 15.0625, 14.5000, 14.8750, 386800 01/19/00, 14.9375, 15.0000, 14.7500, 15.0000, 418200 01/20/00, 15.0625, 15.0625, 14.5625, 14.6250, 382900 01/21/00, 14.7500, 14.7500, 14.1875, 14.3125, 289000 01/24/00, 14.5625, 14.6250, 13.5625, 13.7500, 317400 01/25/00, 13.7500, 14.0000, 13.5625, 13.8750, 352900 01/26/00, 13.8750, 14.3750, 13.7500, 13.9375, 626300 01/27/00, 13.8125, 13.8750, 13.3125, 13.4375, 420100 01/28/00, 13.3125, 13.5000, 13.0625, 13.0625, 302700 01/31/00, 13.1875, 13.6250, 12.8750, 13.3125, 413900 02/01/00, 13.1250, 13.4375, 13.1250, 13.2500, 255000 02/02/00, 12.7500, 13.4375, 12.1250, 13.3125, 354800 02/03/00, 13.1875, 13.9375, 13.0625, 13.5000, 270800 02/04/00, 13.3125, 14.3125, 13.2500, 14.0000, 439300 02/07/00, 13.7500, 13.7500, 13.3125, 13.3125, 225900 02/08/00, 13.4375, 13.4375, 12.8750, 13.0000, 160500 02/09/00, 13.1250, 13.1875, 12.3750, 12.5625, 181200 02/10/00, 12.7500, 13.3750, 12.6875, 13.2500, 419500 02/11/00, 13.3125, 13.3750, 12.8125, 13.0000, 1144300 02/14/00, 13.0625, 13.0625, 12.0000, 12.0000, 738500 02/15/00, 12.1250, 12.1250, 11.5625, 11.5625, 718100 02/16/00, 11.8125, 11.8750, 11.1250, 11.1875, 688800 02/17/00, 11.2500, 11.5000, 10.6875, 11.3750, 1022700 02/18/00, 11.2500, 11.2500, 10.2500, 10.7500, 397200 02/22/00, 10.6250, 10.9375, 10.5000, 10.5625, 262000 02/23/00, 10.5000, 10.5000, 9.8750, 9.8750, 586900 02/24/00, 10.0000, 10.0000, 9.3750, 9.6250, 531600 02/25/00, 9.5625, 10.0000, 9.0000, 9.1875, 735200 02/28/00, 9.0000, 9.0625, 8.2500, 8.7500, 522100 02/29/00, 8.8750, 9.0000, 8.5000, 8.5000, 574200 03/01/00, 8.7500, 9.5000, 8.6875, 9.3750, 1557600 03/02/00, 9.3750, 9.8750, 9.2500, 9.8750, 2901700 03/03/00, 11.0625, 14.5000, 11.0625, 12.6875, 3221800 03/06/00, 12.9375, 13.2500, 12.2500, 12.6875, 1965100 03/07/00, 12.6875, 12.8125, 12.5000, 12.5625, 820100 03/08/00, 12.5625, 13.3750, 12.5625, 12.6875, 373300 03/09/00, 12.6875, 12.8750, 12.5000, 12.8750, 1246900 03/10/00, 12.7500, 13.3750, 12.7500, 13.2500, 736600 03/13/00, 13.0000, 13.2500, 12.9375, 13.1250, 232500 03/14/00, 13.2500, 13.3125, 12.8750, 13.0625, 628200 03/15/00, 13.0000, 14.3125, 13.0000, 14.2500, 654600 03/16/00, 14.2500, 14.7500, 14.2500, 14.6875, 498600 03/17/00, 14.6875, 14.6875, 13.6875, 13.6875, 529300 03/20/00, 13.5625, 13.8125, 13.1250, 13.4375, 208500 03/21/00, 13.5625, 13.6250, 13.0625, 13.1875, 222300 03/22/00, 13.2500, 13.3125, 13.0000, 13.3125, 439800 03/23/00, 13.2500, 13.8750, 13.1875, 13.5000, 342700 03/24/00, 13.3750, 13.7500, 13.3125, 13.6875, 350200 03/27/00, 13.5000, 13.6250, 13.4375, 13.5000, 315400 03/28/00, 13.4375, 13.8750, 13.3750, 13.7500, 180700 03/29/00, 13.5000, 13.5000, 13.0000, 13.4375, 573400 03/30/00, 13.0000, 13.4375, 13.0000, 13.1875, 234500 03/31/00, 13.1250, 14.0000, 13.0625, 13.5000, 369800 04/03/00, 13.3750, 13.4375, 13.1250, 13.3125, 336200 04/04/00, 13.2500, 13.7500, 12.7500, 13.3750, 540800 04/05/00, 13.0000, 13.0000, 12.5000, 12.5625, 1195300 04/06/00, 12.6875, 13.1250, 12.6875, 12.8750, 484500 04/07/00, 12.9375, 12.9375, 11.9375, 12.1250, 619500 04/10/00, 12.1250, 12.5000, 12.0625, 12.2500, 812700 04/11/00, 12.3125, 12.3750, 12.1250, 12.2500, 317000 04/12/00, 12.2500, 12.3125, 12.0625, 12.1875, 240800 04/13/00, 12.0625, 12.2500, 10.7500, 11.3125, 486500 04/14/00, 10.8750, 11.6875, 10.8125, 11.1250, 380800 04/17/00, 11.0000, 11.2500, 10.7500, 10.8125, 327300 04/18/00, 10.8125, 11.1250, 10.6875, 11.0625, 293600 04/19/00, 11.1250, 11.6875, 10.8750, 11.6250, 297400 04/20/00, 11.5000, 11.8750, 11.5000, 11.8125, 162100 04/24/00, 11.3750, 12.0000, 11.3750, 12.0000, 345600 04/25/00, 11.8750, 11.8750, 11.4375, 11.7500, 864400 04/26/00, 11.7500, 12.0625, 11.6875, 11.8750, 523500 04/27/00, 11.8125, 12.0000, 11.6250, 11.8125, 810700 04/28/00, 11.9375, 12.3750, 11.6875, 11.9375, 435000 05/01/00, 11.8125, 12.3125, 11.8125, 12.0625, 557900 05/02/00, 12.0000, 12.2500, 12.0000, 12.1250, 276300 05/03/00, 8.7500, 8.8750, 7.0000, 7.5000, 4436800 05/04/00, 7.6250, 7.6875, 6.5625, 6.9375, 982300 05/05/00, 7.0000, 7.1875, 6.4375, 6.6875, 1307300 05/08/00, 6.8125, 7.0625, 6.8125, 7.0000, 1624400 05/09/00, 7.1250, 7.3125, 7.0000, 7.1250, 772200 05/10/00, 7.1875, 7.2500, 7.0625, 7.1250, 583400 05/11/00, 7.1875, 7.3125, 7.1875, 7.2500, 256300 05/12/00, 7.2500, 7.3750, 7.2500, 7.3125, 152300 05/15/00, 7.3750, 7.6250, 7.3125, 7.4375, 435000 05/16/00, 7.3750, 7.4375, 7.0000, 7.1875, 340300 05/17/00, 7.3125, 7.5000, 7.1875, 7.2500, 184300 05/18/00, 7.1250, 7.3750, 7.0625, 7.3750, 277900 05/19/00, 7.3125, 7.3750, 7.1250, 7.1250, 258300 05/22/00, 7.0625, 7.1250, 6.8750, 6.9375, 698400 05/23/00, 7.0000, 7.0000, 6.8125, 6.8750, 129900 05/24/00, 7.2500, 7.4375, 7.1250, 7.1250, 214000 05/25/00, 7.2500, 7.6250, 7.1875, 7.5000, 616300 05/26/00, 7.5000, 7.6250, 7.2500, 7.3750, 306900 05/30/00, 7.3750, 7.7500, 7.3750, 7.7500, 424600 05/31/00, 7.5625, 7.6875, 7.0000, 7.0625, 302400 06/01/00, 7.0625, 7.3750, 7.0000, 7.3125, 207100 06/02/00, 7.1875, 7.5000, 7.1250, 7.5000, 251200 06/05/00, 7.2500, 7.4375, 7.0625, 7.1250, 150400 06/06/00, 7.1250, 7.3125, 6.9375, 7.0625, 390700 06/07/00, 7.1250, 7.1250, 6.9375, 7.1250, 301300 06/08/00, 7.0625, 7.1875, 6.9375, 7.1250, 483200 06/09/00, 7.1875, 7.4375, 7.1875, 7.3750, 296800 06/12/00, 7.3750, 7.4375, 7.2500, 7.3125, 424700 06/13/00, 7.2500, 7.3750, 6.9375, 7.0000, 344700 06/14/00, 6.9375, 7.0000, 6.8750, 7.0000, 233700 06/15/00, 6.9375, 7.1250, 6.9375, 7.0000, 308200 06/16/00, 7.0000, 7.0000, 6.8750, 7.0000, 258900 06/19/00, 6.9375, 7.0000, 6.8125, 6.8125, 170900 06/20/00, 6.9375, 7.0625, 6.8750, 7.0000, 256700 06/21/00, 7.0000, 7.0000, 6.6250, 6.6875, 191100 06/22/00, 6.6875, 7.1250, 6.6875, 7.1250, 697600 06/23/00, 7.1250, 7.1250, 6.7500, 6.9375, 368700 06/26/00, 6.9375, 7.0000, 6.7500, 6.8750, 189200 06/27/00, 6.8750, 6.8750, 6.6250, 6.7500, 265300 06/28/00, 6.8125, 7.0625, 6.7500, 6.9375, 313800 06/29/00, 6.9375, 7.1250, 6.8750, 7.0000, 684700 06/30/00, 7.0000, 7.1875, 6.9375, 7.0000, 986600 07/03/00, 7.0625, 7.1250, 6.8750, 7.0625, 115700 07/05/00, 7.0000, 7.1875, 6.9375, 7.1250, 267200 07/06/00, 7.0625, 7.2500, 7.0625, 7.1875, 388400 07/07/00, 7.1875, 7.3125, 7.0625, 7.2500, 222100 07/10/00, 7.1875, 7.3125, 7.1250, 7.3125, 244100 07/11/00, 7.1875, 7.3125, 7.1250, 7.2500, 151400 07/12/00, 7.3125, 7.3750, 7.1875, 7.2500, 239600 07/13/00, 7.1875, 7.8125, 7.1875, 7.6250, 721100 07/14/00, 7.5000, 7.6250, 7.3750, 7.3750, 277700 07/17/00, 7.3750, 7.8750, 7.3750, 7.8750, 236200 07/18/00, 7.8750, 8.1875, 7.6250, 8.1250, 314300 07/19/00, 8.1250, 8.1250, 7.9375, 8.0000, 152500 07/20/00, 8.1250, 8.2500, 7.9375, 8.1875, 374700 07/21/00, 8.1875, 8.4375, 8.1875, 8.3125, 329400 07/24/00, 8.2500, 8.3125, 8.0625, 8.1875, 99500 07/25/00, 8.1875, 8.2500, 7.9375, 8.2500, 186000 07/26/00, 8.1875, 9.1250, 8.1875, 8.9375, 541400 07/27/00, 8.9375, 9.8125, 8.9375, 9.7500, 443300 07/28/00, 9.6250, 9.6875, 9.3750, 9.5625, 318500 07/31/00, 9.4375, 10.1250, 9.4375, 9.8750, 689200 08/01/00, 10.0000, 10.3750, 9.9375, 10.3125, 387500 08/02/00, 10.2500, 10.4375, 10.1250, 10.3125, 504500 08/03/00, 10.5625, 11.3125, 10.5625, 11.2500, 1030800 08/04/00, 11.1875, 11.4375, 11.0625, 11.3750, 698900 08/07/00, 11.3750, 12.2500, 11.3750, 12.0625, 1330200 08/08/00, 12.0625, 12.0625, 11.8750, 11.9375, 550300 08/09/00, 11.8125, 12.6250, 11.7500, 12.6250, 1158500 08/10/00, 12.6250, 12.8750, 12.5000, 12.5625, 510800 08/11/00, 12.6875, 12.9375, 12.5625, 12.8125, 329600 08/14/00, 12.8750, 12.9375, 12.5000, 12.8125, 283200 08/15/00, 12.6875, 12.8125, 12.3125, 12.5000, 202300 08/16/00, 12.2500, 12.6875, 12.2500, 12.5625, 143600 08/17/00, 12.4375, 12.6875, 12.3750, 12.6250, 127300 08/18/00, 12.5000, 13.0625, 12.4375, 13.0000, 1305700 08/21/00, 12.9375, 13.0000, 11.9375, 12.1250, 430600 08/22/00, 12.0000, 12.6250, 12.0000, 12.5000, 442600 08/23/00, 12.4375, 12.4375, 12.2500, 12.4375, 418800 08/24/00, 12.3125, 12.6875, 12.3125, 12.6250, 315400 08/25/00, 12.7500, 12.8750, 12.5625, 12.8125, 148400 08/28/00, 12.8125, 12.8125, 12.4375, 12.6875, 237000 08/29/00, 12.7500, 12.7500, 12.3750, 12.6250, 140600 08/30/00, 12.6250, 12.8125, 12.5625, 12.8125, 96200 08/31/00, 12.7500, 13.5625, 12.5625, 13.3750, 902600 09/01/00, 13.3750, 13.3750, 13.0625, 13.1875, 139900 09/05/00, 13.2500, 13.5000, 13.2500, 13.5000, 230100 09/06/00, 13.5000, 13.6250, 13.3750, 13.5625, 731800 09/07/00, 13.5625, 13.5625, 13.3125, 13.5000, 163500 09/08/00, 13.5000, 13.6875, 13.4375, 13.6250, 334000 09/11/00, 13.6250, 13.7500, 13.2500, 13.4375, 367100 09/12/00, 13.3750, 13.8750, 13.3125, 13.7500, 620900 09/13/00, 13.8125, 14.0000, 13.7500, 13.9375, 283900 09/14/00, 14.0000, 14.7500, 14.0000, 14.6250, 881500 09/15/00, 14.5000, 14.7500, 14.1250, 14.6875, 758200 09/18/00, 14.5000, 15.0625, 14.4375, 14.8125, 807400 09/19/00, 14.8750, 15.3750, 14.8750, 15.2500, 989000 09/20/00, 15.1875, 15.6250, 15.0625, 15.5625, 1167400 09/21/00, 15.2500, 15.9375, 15.2500, 15.6875, 597300 09/22/00, 15.6250, 15.9375, 15.5000, 15.8750, 414100 09/25/00, 15.9375, 16.1875, 15.1875, 15.8750, 1543400 09/26/00, 15.8125, 15.8125, 15.5000, 15.7500, 419100 09/27/00, 15.5625, 15.8125, 15.5625, 15.6250, 284800 09/28/00, 15.5625, 15.8750, 15.5625, 15.6875, 369600 09/29/00, 15.5000, 16.0000, 15.5000, 15.6875, 533300 10/02/00, 15.8750, 16.3750, 15.8125, 15.9375, 265200 10/03/00, 16.0000, 16.5000, 15.5000, 15.6875, 350600 10/04/00, 15.6875, 16.0625, 15.6875, 15.7500, 831100 10/05/00, 15.7500, 16.0625, 15.6250, 15.9375, 501500 10/06/00, 15.6875, 16.1875, 15.6875, 16.0000, 662200 10/09/00, 15.7500, 16.2500, 15.6250, 16.1875, 309600 10/10/00, 16.1250, 16.3125, 15.5625, 15.8750, 615300 10/11/00, 15.5000, 15.7500, 15.0000, 15.6875, 653700 10/12/00, 15.5625, 15.8750, 15.3125, 15.7500, 444600 10/13/00, 15.6875, 15.8750, 15.6250, 15.8125, 266200 10/16/00, 15.8125, 15.8750, 15.5000, 15.7500, 156000 10/17/00, 15.5625, 15.7500, 15.0000, 15.4375, 457000 10/18/00, 15.4375, 15.4375, 14.6250, 15.0625, 347800 10/19/00, 14.9375, 15.2500, 14.7500, 15.0000, 403400 10/20/00, 14.9375, 14.9375, 14.3125, 14.8125, 301300 10/23/00, 14.6875, 14.6875, 13.4375, 13.5625, 668200 10/24/00, 13.8125, 14.0625, 13.6250, 14.0000, 416400 10/25/00, 15.5000, 17.1250, 15.5000, 16.1250, 1472500 10/26/00, 16.2500, 16.6250, 15.5000, 15.9375, 816500 10/27/00, 15.5000, 16.1875, 15.5000, 15.8750, 204500 10/30/00, 15.6250, 16.6250, 15.5000, 16.5625, 373400 10/31/00, 16.5000, 16.7500, 16.3125, 16.6875, 557800 11/01/00, 16.0000, 16.2500, 15.1250, 15.3750, 777700 11/02/00, 15.4375, 15.8125, 15.4375, 15.7500, 671000 11/03/00, 15.8750, 16.6250, 15.8750, 16.4375, 781600 11/06/00, 16.6250, 17.7500, 16.6250, 16.9375, 646100 11/07/00, 16.6875, 16.6875, 16.1875, 16.2500, 283500 11/08/00, 16.4375, 16.5000, 15.6250, 15.7500, 1071300 11/09/00, 15.8125, 15.9375, 15.3750, 15.7500, 523700 11/10/00, 15.8750, 16.0625, 15.5625, 16.0000, 736200 11/13/00, 16.0625, 16.1250, 15.6875, 15.7500, 1051300 11/14/00, 15.8750, 15.8750, 15.3125, 15.6250, 224500 11/15/00, 15.6875, 15.9375, 15.6250, 15.9375, 675000 11/16/00, 15.8750, 16.8750, 15.8750, 16.7500, 435300 11/17/00, 17.6250, 18.2500, 17.5000, 18.0625, 1079600 11/20/00, 17.9375, 17.9375, 17.1875, 17.2500, 536700 11/21/00, 17.1875, 17.5000, 16.9375, 17.1875, 534700 11/22/00, 17.2500, 17.2500, 16.8125, 17.1250, 370300 11/24/00, 17.1250, 17.4375, 17.0000, 17.1875, 120700 11/27/00, 17.0000, 17.3750, 16.7500, 17.0000, 181800 11/28/00, 17.0000, 17.3750, 16.7500, 17.2500, 595300 11/29/00, 17.1250, 17.1875, 16.7500, 17.0000, 361400 11/30/00, 17.0000, 17.0625, 16.4375, 17.0000, 389600 12/01/00, 17.0000, 17.0000, 15.8750, 16.6250, 380500 12/04/00, 16.5000, 17.0000, 16.4375, 16.8125, 383200 12/05/00, 16.8750, 17.0000, 16.6250, 16.8750, 678400 12/06/00, 16.8125, 16.8750, 16.2500, 16.3750, 349700 12/07/00, 16.3125, 16.9375, 16.3125, 16.8125, 414100 12/08/00, 16.9375, 16.9375, 16.6875, 16.7500, 780300 12/11/00, 16.8750, 16.9375, 16.5625, 16.6875, 630800 12/12/00, 16.6250, 16.6250, 16.3750, 16.5000, 305300 12/13/00, 16.4375, 16.6250, 16.2500, 16.2500, 201900 12/14/00, 16.2500, 16.5000, 16.0000, 16.3125, 217700 12/15/00, 16.6250, 18.5000, 16.5000, 17.5625, 4516700 12/18/00, 17.5625, 19.4375, 17.5625, 19.2500, 2444500 12/19/00, 19.2500, 19.5625, 18.8125, 19.4375, 3449900 12/20/00, 19.5625, 19.6875, 19.1250, 19.2500, 2369400 12/21/00, 19.2500, 19.3125, 18.3125, 19.0625, 1648600 12/22/00, 18.9375, 19.7500, 18.7500, 19.6875, 993300 12/26/00, 19.6875, 19.9375, 19.4375, 19.6250, 610800 12/27/00, 19.5000, 20.0625, 19.1875, 19.8125, 902800 12/28/00, 19.9375, 21.1875, 19.8750, 20.7500, 775300 12/29/00, 20.6250, 21.1875, 19.8750, 20.6250, 979000 01/02/01, 21.2500, 21.6250, 20.5625, 20.5625, 1062500 01/03/01, 20.1250, 21.3750, 19.7500, 20.0000, 1578100 01/04/01, 19.7500, 19.7500, 17.3750, 18.3750, 1947100 01/05/01, 17.8750, 18.3125, 17.3125, 18.1250, 1482900 01/08/01, 18.0000, 18.1250, 17.8750, 18.0625, 1015100 01/09/01, 19.5000, 19.5625, 18.6250, 19.1250, 2233900 01/10/01, 19.0625, 19.3125, 18.6250, 19.2500, 1326800 01/11/01, 19.3125, 20.1250, 19.2500, 20.1250, 833700 01/12/01, 19.8750, 20.1250, 19.4375, 20.0625, 682800 01/16/01, 19.7500, 20.3750, 19.7500, 20.2500, 661600 01/17/01, 20.4375, 20.4375, 19.3750, 19.3750, 1065700 01/18/01, 19.4375, 19.6875, 18.9375, 19.3750, 619200 01/19/01, 19.1250, 19.1875, 18.1250, 18.8750, 2001500 01/22/01, 18.8125, 19.4375, 18.4375, 18.9375, 521200 01/23/01, 19.0000, 19.4375, 18.9375, 19.3750, 458400 01/24/01, 19.1875, 19.4375, 18.7500, 18.9375, 829700 01/25/01, 18.9375, 19.2500, 18.6875, 19.0625, 236200 01/26/01, 19.0625, 19.4375, 18.9375, 19.0000, 517700 01/29/01, 19.7500, 20.8125, 19.6250, 20.7500, 1062800 01/30/01, 20.3750, 20.9375, 19.8125, 20.5000, 222300 01/31/01, 20.3125, 20.3125, 19.0000, 19.2500, 510200 02/01/01, 19.5000, 19.9375, 19.0625, 19.2500, 239700 02/02/01, 19.2500, 19.6250, 19.0000, 19.1875, 400900 02/05/01, 19.1250, 21.1875, 19.1250, 20.6250, 874700 02/06/01, 20.8125, 20.8750, 19.8750, 20.2500, 808100 02/07/01, 20.2500, 21.1250, 20.2500, 20.8750, 332100 02/08/01, 21.1250, 21.5625, 20.0000, 20.0625, 782800 02/09/01, 21.5000, 21.5000, 19.6250, 20.5625, 652300 02/12/01, 20.6250, 21.5000, 20.6250, 21.2500, 500100 02/13/01, 21.3125, 21.8750, 21.2500, 21.3125, 429800 02/14/01, 21.3125, 21.8750, 20.8750, 21.5625, 375100 02/15/01, 21.7500, 21.8125, 21.0000, 21.3125, 375800 02/16/01, 21.3750, 21.9375, 21.3125, 21.8750, 532500 02/20/01, 21.8125, 22.2500, 21.7500, 22.1250, 553200 02/21/01, 22.1250, 23.2500, 22.1250, 22.9375, 1316400 02/22/01, 22.9375, 23.4375, 22.6875, 23.3125, 637400 02/23/01, 22.5000, 23.1250, 22.5000, 23.0000, 527500 02/26/01, 23.2500, 23.8750, 23.2500, 23.5625, 600800 02/27/01, 23.5000, 24.5625, 23.4375, 24.1875, 739600 02/28/01, 24.1875, 24.7500, 23.6875, 24.3750, 475500 03/01/01, 24.3750, 24.3750, 22.3750, 23.8750, 609600 03/02/01, 24.0000, 25.0000, 23.6875, 24.5000, 556500 03/05/01, 24.6250, 24.8125, 23.6250, 23.8750, 310900 03/06/01, 23.6250, 24.0625, 22.5000, 23.1250, 931600 03/07/01, 23.1250, 24.0000, 23.0000, 23.3125, 585000 03/08/01, 23.3750, 23.6250, 22.3750, 22.6250, 372400 03/09/01, 22.7500, 23.3125, 22.5000, 23.3125, 477200 03/12/01, 23.1875, 23.6875, 22.6875, 22.6875, 488700 03/13/01, 23.3125, 23.3125, 21.6250, 22.3125, 453500 03/14/01, 22.1875, 22.8125, 21.7500, 22.5000, 310300 03/15/01, 22.5000, 23.3125, 22.5000, 22.9375, 428700 03/16/01, 22.9375, 23.1875, 22.1875, 22.3750, 802200 03/19/01, 22.5625, 22.6250, 21.4375, 21.5625, 635700 03/20/01, 21.5625, 21.7500, 20.8125, 21.0000, 767600 03/21/01, 21.0000, 21.0000, 20.2500, 20.5000, 547200 03/22/01, 19.8750, 19.8750, 17.8125, 19.6875, 1635200 03/23/01, 19.8750, 20.8750, 19.8750, 20.6875, 873800 03/26/01, 20.6875, 20.6875, 20.0000, 20.2500, 771100 03/27/01, 20.0000, 20.2500, 19.6250, 19.9375, 931800 03/28/01, 19.8750, 20.0000, 19.1875, 19.9375, 985800 03/29/01, 20.0000, 20.8750, 20.0000, 20.5625, 1227900 03/30/01, 20.6250, 20.6875, 19.8750, 20.3750, 1022200 04/02/01, 20.6250, 21.0000, 19.6875, 19.9375, 537400 04/03/01, 20.0000, 20.3125, 19.7500, 19.9375, 499400 04/04/01, 19.9375, 20.8125, 19.9375, 20.3750, 276400 04/05/01, 20.6250, 22.0000, 20.5625, 21.5625, 940300 04/06/01, 21.3750, 21.3750, 20.5625, 20.6875, 292800 04/09/01, 20.7500, 20.8750, 20.1250, 20.2500, 668400 04/10/01, 20.3125, 21.1250, 20.1250, 20.7500, 619800 04/11/01, 20.6250, 20.6250, 19.0000, 19.8750, 927000 04/12/01, 20.6250, 20.8125, 19.6250, 20.1250, 823600 04/16/01, 20.3750, 21.2500, 20.3750, 20.7500, 451400 04/17/01, 20.2500, 21.7500, 20.2500, 21.6875, 583500 04/18/01, 21.2969, 21.3438, 20.0000, 20.2969, 976500 04/19/01, 19.7031, 20.4688, 19.7031, 20.0938, 801200 04/20/01, 19.9063, 20.0938, 19.0938, 19.9688, 740500 04/23/01, 19.8438, 20.1250, 19.7031, 19.7500, 375200 04/24/01, 19.5938, 21.0938, 19.5469, 21.0781, 1220400 04/25/01, 21.2969, 21.9844, 20.8906, 21.8125, 1090800 04/30/01, 22.0000, 23.6563, 22.0000, 23.2031, 1364200 05/01/01, 23.2031, 23.6563, 23.0625, 23.5469, 628000 05/02/01, 23.3438, 24.0469, 22.3750, 23.7500, 1014600 05/03/01, 24.0938, 25.0000, 23.6563, 24.8438, 1618500 05/04/01, 24.9531, 25.2500, 24.4063, 24.8750, 964400 05/07/01, 24.7969, 24.7969, 24.2031, 24.4063, 408500 05/08/01, 24.9844, 25.1875, 24.7500, 25.0313, 637300 05/09/01, 24.7969, 24.7969, 24.2031, 24.2500, 949300 05/10/01, 24.7500, 25.4375, 23.9063, 24.2188, 1201700 05/11/01, 24.4531, 24.8438, 24.2031, 24.7031, 384100 05/14/01, 24.7031, 25.4219, 24.7031, 25.3125, 611000 05/15/01, 25.3281, 25.7969, 25.3281, 25.5469, 299500 05/16/01, 25.3438, 26.7031, 25.3438, 26.2344, 675400 05/17/01, 26.0000, 26.1563, 25.3438, 25.7500, 626700 05/18/01, 25.7500, 25.8438, 25.0156, 25.2500, 718000 05/21/01, 25.2500, 25.2500, 24.5000, 24.5625, 647700 05/22/01, 24.0000, 24.6563, 23.7656, 24.5000, 692200 05/23/01, 24.5938, 24.9844, 23.9219, 24.0000, 429100 05/24/01, 24.0000, 24.7344, 23.0938, 24.5000, 2063700 05/25/01, 24.4531, 24.9531, 24.4531, 24.6563, 264000 05/29/01, 24.7969, 24.9531, 24.2656, 24.8281, 313700 05/30/01, 24.8438, 25.0000, 24.2500, 24.4375, 551100 05/31/01, 24.5938, 25.2500, 24.5469, 24.7500, 441500 06/01/01, 25.2969, 25.2969, 24.2031, 24.9063, 425500 06/04/01, 25.0469, 25.7969, 24.9688, 25.6250, 546600 06/05/01, 25.5938, 26.4219, 25.5469, 26.2188, 698100 06/06/01, 26.1563, 26.4844, 26.1250, 26.4219, 302300 06/07/01, 26.3438, 26.7969, 25.5938, 25.9063, 730400 06/08/01, 26.0000, 26.0000, 25.1094, 25.6875, 443600 06/11/01, 25.7500, 26.2500, 25.7500, 25.9531, 685700 06/12/01, 25.9063, 26.2031, 25.5938, 26.0156, 690900 06/13/01, 26.0000, 26.2031, 25.4531, 25.4844, 514100 06/14/01, 25.4063, 25.6875, 25.2500, 25.6875, 486600 06/15/01, 26.1563, 27.4063, 26.0469, 27.2031, 900200 06/18/01, 27.2969, 28.4531, 27.2969, 27.8750, 1792600 06/19/01, 27.4531, 28.2031, 27.4531, 27.6250, 639100 06/20/01, 27.4531, 28.0000, 27.3438, 27.8906, 642900 06/21/01, 27.2969, 28.1563, 27.2969, 28.0156, 731600 06/22/01, 28.0469, 28.5938, 27.6563, 28.0469, 606700 06/25/01, 28.2969, 28.7031, 27.8438, 27.8594, 412800 06/26/01, 27.6563, 28.2500, 27.5156, 28.0625, 651600 06/27/01, 28.0469, 29.7500, 28.0469, 29.0313, 1537000 06/28/01, 28.9063, 30.8906, 28.9063, 30.0469, 2102200 06/29/01, 29.9063, 31.7500, 28.9063, 31.7500, 3016200 07/02/01, 31.1563, 31.4844, 30.2656, 30.8125, 1779200 07/03/01, 30.8438, 30.9531, 30.4063, 30.6094, 396200 07/05/01, 30.4531, 31.7188, 30.2969, 31.7188, 891300 07/06/01, 32.3438, 32.3438, 30.0156, 31.0469, 731900 07/09/01, 31.0469, 31.7969, 30.7500, 31.2813, 573100 07/10/01, 31.2969, 32.0000, 31.1563, 31.9375, 566900 07/11/01, 31.7813, 31.8438, 31.0469, 31.6875, 1022100 07/12/01, 31.7031, 31.8438, 31.2500, 31.6406, 404200 07/13/01, 31.5000, 31.9375, 30.8125, 31.9063, 600300 07/16/01, 31.8750, 31.8750, 30.5938, 30.9219, 547500 07/17/01, 31.0000, 31.7188, 30.9531, 31.4688, 294900 07/18/01, 31.5000, 32.0000, 31.4531, 32.0000, 595500 07/19/01, 32.1563, 32.2500, 31.8125, 32.0156, 548200 07/20/01, 32.2344, 32.6563, 31.4063, 31.7031, 673400 07/23/01, 31.5938, 32.2500, 31.4063, 31.6563, 316700 07/24/01, 31.5000, 31.5938, 30.7344, 30.8750, 346400 07/25/01, 30.7813, 31.3438, 30.2969, 31.0938, 338200 07/26/01, 31.0000, 34.5000, 29.7031, 33.9063, 2007000 07/27/01, 32.5000, 32.9063, 30.7500, 32.5938, 2101500 07/30/01, 32.7031, 32.9063, 31.6563, 31.9844, 577300 07/31/01, 32.0469, 32.5469, 31.5469, 32.2031, 605500 08/01/01, 32.0000, 32.0938, 31.2969, 31.6563, 736500 08/02/01, 31.6563, 31.6563, 30.2031, 30.5938, 478600 08/03/01, 30.2969, 31.1875, 30.1563, 30.9219, 415100 08/06/01, 30.5000, 30.8750, 30.0469, 30.8438, 537900 08/07/01, 30.6563, 32.0469, 30.5938, 31.9844, 627000 08/08/01, 31.7500, 32.0938, 30.0000, 30.7031, 789500 08/09/01, 30.7969, 31.2031, 29.9063, 31.0469, 640600 08/10/01, 30.9531, 31.2031, 30.7031, 30.7344, 423500 08/13/01, 30.9375, 31.4063, 30.7500, 31.0156, 690200 08/14/01, 31.1563, 31.2031, 30.1250, 30.5000, 431200 08/15/01, 30.5000, 30.7656, 30.2969, 30.6563, 550000 08/16/01, 30.6563, 30.8438, 28.5625, 28.9531, 1299800 08/17/01, 28.7969, 30.2031, 28.5938, 29.1719, 599700 08/20/01, 29.2969, 30.3438, 29.2969, 29.9844, 521100 08/21/01, 30.0000, 30.5469, 29.8438, 29.9375, 429100 08/22/01, 29.9531, 30.8750, 29.9531, 30.7500, 580100 08/23/01, 30.6563, 30.7969, 30.4688, 30.5625, 272100 08/24/01, 30.5000, 30.7969, 29.3438, 30.0313, 617000 08/27/01, 30.0469, 30.7500, 29.9063, 30.3750, 354300 08/28/01, 30.4063, 30.4063, 29.7969, 29.9063, 204300 08/29/01, 30.0469, 30.4844, 29.4063, 29.6563, 347600 08/30/01, 29.0938, 30.1875, 28.7969, 29.4063, 701700 08/31/01, 29.4531, 29.4531, 28.1250, 28.1250, 774500 09/04/01, 28.2969, 29.2969, 28.2969, 28.5469, 580600 09/05/01, 28.5938, 28.5938, 27.1563, 27.2969, 1376600 09/06/01, 27.3438, 27.7500, 26.4531, 26.5938, 1305100 09/07/01, 26.3438, 27.2500, 25.9375, 27.0781, 683400 09/10/01, 26.8438, 26.9063, 26.2031, 26.4063, 733800 09/17/01, 26.3906, 27.2344, 24.9688, 26.4688, 960500 09/18/01, 26.5000, 26.7031, 25.7031, 25.7813, 510900 09/19/01, 26.0000, 26.7969, 24.8906, 26.6250, 1064600 09/20/01, 26.2500, 26.4063, 25.0313, 25.5938, 734200 09/21/01, 24.5000, 25.7969, 23.9063, 24.1563, 720900 09/24/01, 24.4063, 25.0469, 24.4063, 24.7969, 703500 09/25/01, 25.0000, 26.8750, 25.0000, 26.8594, 1280000 09/26/01, 26.5469, 27.2344, 26.0000, 26.7031, 768500 09/27/01, 26.7969, 27.4531, 26.2969, 27.4375, 497200 09/28/01, 28.0000, 28.4375, 27.9063, 28.0938, 938600 10/01/01, 27.9063, 28.2969, 27.7500, 28.2344, 469800 10/02/01, 28.1563, 28.9531, 28.1563, 28.4531, 685900 10/03/01, 28.3750, 29.1563, 28.2656, 28.5156, 1037600 10/04/01, 28.5000, 28.9844, 26.0156, 26.7344, 1734100 10/05/01, 26.7344, 26.7344, 25.3438, 26.0469, 1247100 10/08/01, 26.0938, 26.3281, 25.5000, 26.1250, 614800 10/09/01, 26.0938, 26.2500, 25.2500, 25.8750, 578800 10/10/01, 25.8750, 26.3438, 25.7031, 26.1406, 293100 10/11/01, 26.0938, 26.2188, 24.7969, 25.1563, 750800 10/12/01, 25.1563, 25.3125, 24.0000, 25.0938, 737300 10/15/01, 25.0938, 25.5938, 24.7969, 25.5469, 432600 10/16/01, 25.5469, 25.5469, 24.6563, 24.7500, 616100 10/17/01, 24.7500, 24.7500, 23.0938, 23.2969, 1241700 10/18/01, 23.2969, 23.7031, 22.5000, 23.0938, 832200 10/19/01, 23.0938, 24.5938, 23.0938, 23.9531, 581300 10/22/01, 24.0000, 24.2500, 23.5938, 23.9063, 692600 10/23/01, 23.9063, 24.2188, 23.4063, 23.4844, 578700 10/24/01, 23.5469, 23.5938, 22.4688, 22.5781, 625900 10/25/01, 22.5938, 24.3125, 22.5938, 24.3125, 1070800 10/26/01, 24.2500, 24.6875, 23.9063, 24.2344, 1425000 10/29/01, 24.0938, 24.2969, 23.8125, 23.8750, 452200 10/30/01, 23.7969, 24.2969, 23.6563, 23.6875, 346900 10/31/01, 23.7969, 23.7969, 23.0156, 23.3594, 443700 11/01/01, 23.4531, 23.5938, 22.8750, 23.0313, 1218600 11/02/01, 23.1406, 23.2031, 21.9063, 21.9531, 1120000 11/05/01, 22.0938, 22.2969, 21.3281, 21.7188, 1509300 11/06/01, 21.3438, 21.5938, 20.7500, 20.8125, 2065600 11/07/01, 20.9063, 21.2031, 20.4531, 20.5469, 1167500 11/08/01, 20.5469, 21.2656, 20.5000, 21.0000, 2111600 11/09/01, 21.1563, 21.5938, 20.5000, 20.7500, 1219300 11/12/01, 21.0000, 21.5781, 20.5625, 21.5000, 797600 11/13/01, 21.7969, 22.5000, 21.7969, 22.2031, 935200 11/14/01, 22.7031, 22.7969, 21.6563, 21.7969, 1086000 11/15/01, 21.7969, 22.0938, 21.0000, 21.2031, 1175000 11/16/01, 21.5938, 21.9531, 21.4844, 21.7813, 516600 11/19/01, 21.7813, 22.2969, 21.7813, 22.0781, 430500 11/20/01, 21.9531, 23.4375, 21.8438, 23.2344, 632200 11/21/01, 23.3438, 23.5469, 23.0000, 23.3750, 1133800 11/23/01, 23.2656, 23.2656, 22.9688, 23.1094, 110700 11/26/01, 23.0938, 23.5938, 22.9375, 23.4375, 516600 11/27/01, 23.2500, 24.0469, 23.2500, 23.4219, 727200 11/28/01, 23.2969, 23.6563, 22.8438, 22.9844, 326300 11/29/01, 22.8906, 23.4063, 22.8438, 23.4063, 344300 11/30/01, 23.3750, 23.7500, 23.2031, 23.3438, 365900 12/03/01, 23.3438, 23.3906, 22.9063, 23.0156, 347100 12/04/01, 23.0000, 23.2031, 22.8125, 23.1563, 503800 12/05/01, 23.0000, 23.2031, 21.8125, 22.1563, 1394400 12/06/01, 22.2969, 22.4531, 21.0000, 21.2031, 2070600 12/07/01, 21.2969, 22.1250, 20.7031, 21.9219, 1914000 12/10/01, 22.0469, 22.4531, 22.0000, 22.2656, 863400 12/11/01, 22.0000, 22.8750, 21.7656, 22.3281, 901300 12/12/01, 22.2500, 22.3438, 21.3125, 21.7969, 992600 12/13/01, 21.7969, 22.3906, 21.4531, 22.0156, 747100 12/14/01, 21.9063, 22.5000, 21.5000, 22.4531, 937800 12/17/01, 22.2969, 22.4219, 22.0000, 22.3438, 393500 12/18/01, 22.8438, 23.4063, 22.8438, 23.2031, 1047400 12/19/01, 23.2031, 23.5313, 23.0938, 23.3750, 868600 12/20/01, 23.3750, 24.2969, 23.3750, 24.0938, 1182300 12/21/01, 24.2500, 24.3438, 23.7344, 23.7344, 991900 12/24/01, 23.7500, 23.7500, 23.4375, 23.6875, 226800 12/26/01, 23.5469, 23.7969, 23.2031, 23.4063, 770400 12/27/01, 23.5938, 24.0000, 23.4219, 23.7813, 1076200 12/28/01, 23.8125, 24.1875, 23.6875, 23.8906, 346300 12/31/01, 23.8906, 23.9375, 23.5938, 23.7031, 725300 01/02/02, 23.3438, 23.5000, 22.8125, 23.0938, 1005200 01/03/02, 22.8750, 23.3125, 22.7656, 22.9844, 1143500 01/04/02, 22.9063, 22.9063, 22.2656, 22.7969, 1191300 01/07/02, 22.5469, 22.8438, 22.1563, 22.4063, 877700 01/08/02, 22.5469, 22.6719, 22.1094, 22.4531, 543300 01/09/02, 22.5000, 22.5938, 21.9531, 22.0469, 851000 01/10/02, 22.1563, 22.2656, 21.9531, 22.0625, 470800 01/11/02, 22.0000, 22.2969, 21.9531, 22.2656, 463700 01/14/02, 22.2031, 23.2031, 22.0938, 22.8438, 811100 01/15/02, 23.0938, 23.0938, 22.4531, 22.8750, 441100 01/16/02, 22.8750, 23.3906, 22.7031, 22.9219, 396800 01/17/02, 22.7500, 22.7500, 19.0000, 19.2656, 14434300 01/18/02, 19.0938, 19.7500, 19.0938, 19.4219, 5965500 01/22/02, 19.4219, 19.6563, 19.0156, 19.3438, 2142800 01/23/02, 19.3125, 19.3125, 18.4375, 19.2656, 3123300 01/24/02, 19.2500, 20.3594, 19.2500, 20.2031, 2682700 01/25/02, 20.6563, 21.5000, 20.2500, 21.0781, 3372200 01/28/02, 21.2500, 21.4063, 21.1406, 21.3125, 1788200 01/29/02, 21.3125, 21.3125, 20.1875, 20.3438, 1247600 01/30/02, 20.2031, 20.2969, 19.6719, 20.2969, 986100 01/31/02, 20.0469, 20.1094, 19.1250, 19.9063, 2963200 02/01/02, 20.7031, 20.8438, 19.7031, 20.0000, 2764300 02/04/02, 19.9063, 19.9219, 18.8438, 19.2188, 1501000 02/05/02, 19.2188, 19.7969, 19.0313, 19.5625, 1859000 02/06/02, 19.5625, 19.9844, 19.2031, 19.6563, 795200 02/07/02, 19.5000, 19.7969, 19.0000, 19.0469, 804700 02/08/02, 19.0938, 19.9063, 19.0625, 19.8906, 654100 02/11/02, 19.5469, 20.0000, 19.4531, 19.8438, 540100 02/12/02, 19.5938, 20.0938, 19.5156, 20.0313, 873000 02/13/02, 20.1563, 20.2500, 19.6563, 19.8906, 756100 02/14/02, 19.7969, 20.0000, 19.5156, 19.7344, 549400 02/15/02, 19.5000, 19.5000, 19.0000, 19.1094, 1663400 02/19/02, 19.0156, 19.4063, 19.0000, 19.1563, 759800 02/20/02, 19.1563, 19.5938, 18.9063, 19.4531, 745500 02/21/02, 19.4531, 20.0938, 19.4531, 19.6250, 1117600 02/22/02, 19.3750, 19.5469, 19.0000, 19.3906, 762800 02/25/02, 19.5000, 19.6563, 19.2031, 19.4531, 1044100 02/26/02, 19.5000, 19.6563, 18.9844, 19.3906, 860700 02/27/02, 19.3438, 19.4375, 18.6875, 18.9531, 1255100 02/28/02, 18.7969, 18.9063, 18.5000, 18.7500, 1881800 03/01/02, 18.7500, 19.2500, 18.7500, 19.0938, 2788300 03/04/02, 19.1563, 19.5000, 18.9688, 19.0938, 1604400 03/05/02, 18.9531, 19.4531, 18.7500, 19.0625, 1160700 03/06/02, 18.8438, 20.0938, 18.8438, 19.9063, 1062000 03/07/02, 20.0000, 20.5469, 19.6875, 20.0313, 1203600 03/08/02, 20.0938, 20.2656, 19.7969, 20.2031, 716500 03/11/02, 20.2031, 20.6406, 20.2031, 20.4531, 462200 03/12/02, 20.4531, 21.3281, 20.4063, 21.2656, 1163800 03/13/02, 21.2500, 22.0625, 21.0469, 22.0625, 1618700 03/14/02, 22.1563, 22.9844, 22.1563, 22.9375, 2726500 03/15/02, 22.8438, 23.1563, 22.5938, 22.6094, 1945400 03/18/02, 22.4531, 22.8281, 22.3594, 22.7344, 832800 03/19/02, 22.5000, 22.9063, 22.2500, 22.7656, 822200 03/20/02, 22.5938, 22.7813, 22.5000, 22.6875, 441500 03/21/02, 22.4844, 23.0938, 22.4688, 22.9844, 435000 03/22/02, 22.7031, 22.7031, 22.2969, 22.3438, 596600 03/25/02, 22.5000, 22.6563, 22.2969, 22.4063, 523800 03/26/02, 22.4531, 23.2188, 22.4531, 23.0938, 862100 03/27/02, 23.0938, 23.4063, 22.7813, 23.3281, 622800 03/28/02, 23.2031, 23.4844, 23.0156, 23.2969, 619300 04/01/02, 23.2969, 23.6563, 22.7969, 23.5938, 435300 04/02/02, 23.5781, 24.0313, 23.4844, 23.8750, 601300 04/03/02, 23.8438, 23.8438, 23.0469, 23.3281, 513500 04/04/02, 23.4063, 23.5938, 23.0000, 23.3750, 409100 04/05/02, 23.3750, 23.9063, 23.3750, 23.8438, 419200 04/08/02, 23.8438, 24.2031, 23.7500, 24.0781, 292600 04/09/02, 24.0469, 24.0469, 23.7344, 23.9844, 495300 04/10/02, 23.9844, 24.6406, 23.9844, 24.5000, 672500 04/11/02, 24.7188, 24.7344, 24.3750, 24.4375, 520000 04/12/02, 24.4375, 24.4375, 23.6250, 23.7656, 916300 04/15/02, 23.8438, 24.1250, 23.7188, 23.7500, 916300 04/16/02, 23.7656, 24.4531, 23.7656, 24.2969, 524200 04/17/02, 24.3438, 24.7813, 24.3438, 24.5313, 468200 04/18/02, 24.5938, 24.9844, 24.4531, 24.4531, 856500 04/19/02, 24.4531, 24.4531, 23.7969, 24.1563, 1059300 04/22/02, 24.2031, 24.2031, 23.7969, 23.9844, 530500 04/23/02, 24.0000, 24.0000, 23.5625, 23.6875, 399000 04/24/02, 24.2031, 25.9531, 24.2031, 25.3125, 1940300 04/25/02, 25.5625, 26.0938, 25.3906, 25.7969, 840100 04/26/02, 26.2969, 26.6250, 25.6250, 25.8438, 770200 04/29/02, 25.8438, 25.8438, 25.0938, 25.3438, 655000 04/30/02, 25.3438, 26.1250, 25.3281, 25.6406, 900200 05/01/02, 25.6563, 26.2031, 25.3281, 25.6094, 924000 05/02/02, 26.1563, 26.4688, 25.8438, 26.1250, 1159100 05/03/02, 26.5156, 26.7969, 26.4219, 26.5938, 837500 05/06/02, 26.8438, 27.0156, 26.6250, 26.7188, 535300 05/07/02, 26.7500, 26.7500, 25.8438, 26.1875, 1023500 05/08/02, 26.4063, 26.5000, 25.7344, 26.4844, 417700 05/09/02, 26.5000, 26.6875, 26.0625, 26.1563, 317500 05/10/02, 26.2031, 26.2031, 25.9063, 25.9531, 305300 05/13/02, 25.9531, 25.9531, 25.4531, 25.8594, 512500 05/14/02, 25.9063, 25.9531, 25.2813, 25.5938, 629200 05/15/02, 25.5625, 25.9844, 25.2188, 25.6250, 896600 05/16/02, 25.7031, 25.7969, 25.3438, 25.4688, 391500 05/17/02, 25.6563, 26.0938, 25.2969, 25.3438, 799000 05/20/02, 25.3594, 25.3594, 24.5156, 25.0313, 767400 05/21/02, 25.0469, 25.4219, 24.8906, 25.0625, 519800 05/22/02, 25.0625, 25.3906, 24.9219, 25.0938, 335800 05/23/02, 25.1094, 25.5000, 25.0938, 25.3906, 298200 05/24/02, 25.5000, 25.7969, 25.4063, 25.5000, 191600 05/28/02, 25.5000, 25.9844, 25.4063, 25.9063, 318000 05/29/02, 25.9063, 26.0938, 25.7500, 25.7500, 486200 05/30/02, 25.7656, 26.2344, 25.7500, 26.0469, 374400 05/31/02, 26.2500, 26.3438, 25.6719, 25.9063, 345200 06/03/02, 25.6563, 26.0000, 25.3750, 25.5625, 593300 06/04/02, 25.4844, 25.5000, 25.0469, 25.2813, 293700 06/05/02, 25.2031, 25.7969, 25.1563, 25.7344, 218300 06/06/02, 25.7344, 25.7969, 24.7656, 24.9063, 444300 06/07/02, 24.7969, 25.2031, 24.2500, 25.0469, 919600 06/10/02, 25.2031, 25.5938, 25.1563, 25.3438, 401600 06/11/02, 25.4531, 25.5469, 25.0469, 25.0625, 585700 06/12/02, 25.0000, 25.3125, 24.9219, 25.0469, 676400 06/13/02, 25.0781, 25.2344, 24.9844, 24.9844, 363000 06/14/02, 24.2969, 24.9219, 24.0469, 24.6875, 782500 06/17/02, 24.7500, 25.0469, 24.7031, 24.8438, 622300 06/18/02, 24.8438, 25.2500, 24.8438, 25.1250, 766200 06/19/02, 25.0938, 25.3281, 24.9063, 25.0000, 787400 06/20/02, 25.0469, 25.2500, 24.7344, 24.7969, 445100 06/21/02, 24.4063, 24.8281, 24.2656, 24.5000, 713000 06/24/02, 24.4531, 24.5469, 23.4531, 24.0000, 568100 06/25/02, 23.8438, 23.8438, 22.6563, 22.7031, 1279000 06/26/02, 22.7031, 23.2031, 22.2031, 22.9375, 627700 06/27/02, 23.1875, 23.4844, 22.9063, 23.1250, 469600 06/28/02, 23.1563, 23.2969, 22.7031, 23.0000, 961000 07/01/02, 23.0000, 23.0156, 22.2188, 22.2969, 553900 07/02/02, 22.3125, 22.4531, 21.1719, 21.2500, 1257400 07/03/02, 21.2969, 22.1563, 21.2500, 22.0625, 640800 07/05/02, 22.2031, 22.7344, 22.0938, 22.6094, 194900 07/08/02, 22.6250, 22.7969, 22.2969, 22.3438, 262700 07/09/02, 22.3438, 22.4375, 20.9844, 21.0000, 553500 07/10/02, 21.0938, 21.1719, 20.3438, 20.5000, 754600 07/11/02, 20.5000, 20.8438, 19.2969, 20.7188, 1355200 07/12/02, 20.7969, 21.7500, 20.7031, 20.8750, 612800 07/15/02, 20.9063, 20.9844, 19.9219, 20.9063, 720400 07/16/02, 20.8906, 21.0938, 19.7969, 20.0938, 528500 07/17/02, 20.5000, 21.1563, 20.3438, 20.9063, 610200 07/18/02, 21.0469, 21.4063, 20.4375, 20.4844, 416400 07/19/02, 19.2031, 19.6250, 18.7500, 19.4844, 1466100 07/22/02, 19.2031, 19.4063, 17.8281, 18.5156, 1210200 07/23/02, 18.7031, 19.0938, 18.0156, 18.0625, 615500 07/24/02, 17.9531, 19.1875, 17.9063, 18.9844, 1476600 07/25/02, 19.0000, 19.1094, 18.0938, 18.5000, 1815100 07/26/02, 19.0469, 19.6563, 19.0156, 19.6250, 1421100 07/29/02, 20.2969, 21.3281, 20.2813, 20.9375, 1394700 07/30/02, 21.0156, 22.0781, 20.9219, 21.3281, 777400 07/31/02, 21.4375, 22.5000, 21.3594, 21.9844, 628800 08/01/02, 22.2031, 22.4844, 21.5938, 22.2969, 699600 08/02/02, 22.3438, 22.4375, 21.4531, 21.7656, 671200 08/05/02, 21.7969, 22.0469, 21.0938, 21.1719, 451300 08/06/02, 21.2500, 22.0938, 21.2344, 21.2969, 807100 08/07/02, 21.4531, 22.2344, 21.4063, 22.0156, 587500 08/08/02, 22.0938, 23.1563, 22.0625, 23.0625, 1041600 08/09/02, 23.0625, 23.1563, 22.4844, 22.7344, 588000 08/12/02, 22.6563, 22.9219, 22.2500, 22.5625, 498600 08/13/02, 22.5625, 22.5625, 21.1719, 21.1719, 1360900 08/14/02, 21.2344, 22.3125, 20.8125, 22.2656, 451300 08/15/02, 22.4063, 22.5313, 21.6875, 21.7500, 542000 08/16/02, 21.6563, 22.4375, 21.5938, 22.2344, 364200 08/19/02, 22.2500, 22.5938, 22.0000, 22.4688, 277200 08/20/02, 22.5000, 22.9531, 22.1563, 22.5469, 395700 08/21/02, 22.5938, 23.2188, 22.5938, 23.0469, 341600 08/22/02, 23.0469, 23.6563, 23.0469, 23.5938, 482900 08/23/02, 23.6094, 23.6094, 23.1875, 23.2656, 339500 08/26/02, 23.3438, 23.5156, 22.9375, 23.4219, 383400 08/27/02, 23.0469, 23.0469, 21.7969, 22.6250, 1216600 08/28/02, 22.5938, 22.7656, 22.4531, 22.5000, 383600 08/29/02, 22.4531, 23.1875, 22.4375, 23.1406, 525900 08/30/02, 23.0000, 23.6563, 22.9844, 23.4375, 587200 09/03/02, 23.4063, 23.4063, 22.6719, 22.8750, 601300 09/04/02, 22.8750, 23.3594, 22.7500, 23.2031, 541600 09/05/02, 23.0938, 23.5156, 22.6563, 23.2969, 459600 09/06/02, 23.4063, 23.7969, 23.1563, 23.6875, 394900 09/09/02, 23.6563, 23.7656, 23.3750, 23.6094, 336300 09/10/02, 23.5156, 23.5781, 23.2031, 23.4844, 614200 09/11/02, 23.5000, 23.7500, 23.2969, 23.3125, 426300 09/12/02, 23.2969, 23.6250, 23.0469, 23.4219, 341700 09/13/02, 23.4063, 23.5625, 23.0938, 23.5625, 624300 09/16/02, 23.5000, 23.6563, 23.0000, 23.0625, 889200 09/17/02, 23.0625, 23.4531, 22.7969, 22.8438, 606600 09/18/02, 22.7969, 22.9844, 22.3125, 22.6875, 587100 09/19/02, 22.6563, 22.7969, 22.2188, 22.2656, 480500 09/20/02, 21.9531, 22.2188, 21.6875, 22.0469, 1086900 09/23/02, 21.9531, 22.1563, 21.3125, 21.6875, 656600 09/24/02, 21.6875, 21.7344, 21.4063, 21.5625, 626700 09/25/02, 21.6250, 22.0938, 21.2031, 21.9375, 585300 09/26/02, 21.9375, 22.5625, 21.9219, 22.5469, 460200 09/27/02, 22.5469, 23.4531, 22.4063, 22.9844, 763200 09/30/02, 22.6563, 22.6875, 22.0469, 22.4844, 563200 10/01/02, 22.5469, 22.6094, 21.5156, 21.9063, 842200