"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 37.6250, 37.9375, 35.0000, 35.5625, 312300 01/04/00, 35.0000, 35.5000, 34.5625, 35.1250, 318300 01/05/00, 34.8750, 35.7500, 34.5625, 35.4375, 224300 01/06/00, 35.1250, 37.1250, 35.0000, 36.2500, 212700 01/07/00, 36.5000, 37.6250, 36.3750, 37.3125, 153000 01/10/00, 36.7500, 36.8750, 35.7500, 36.3750, 185400 01/11/00, 36.2500, 36.8125, 35.8125, 36.4375, 140500 01/12/00, 36.6875, 37.2500, 36.0000, 36.3125, 183400 01/13/00, 36.2500, 37.5625, 36.2500, 36.9375, 209400 01/14/00, 36.3750, 37.2500, 36.0625, 36.9375, 406000 01/18/00, 36.0000, 36.7500, 35.7500, 36.4375, 185100 01/19/00, 36.3125, 37.0625, 36.1250, 36.6875, 248300 01/20/00, 36.6875, 37.0625, 36.5625, 36.8125, 236200 01/21/00, 37.5000, 37.5000, 36.5625, 36.6250, 246300 01/24/00, 36.4375, 36.5625, 35.8125, 35.8125, 283600 01/25/00, 35.6250, 36.1875, 34.8750, 35.6250, 404600 01/26/00, 35.6250, 36.2500, 34.7500, 36.1875, 242600 01/27/00, 35.7500, 36.3750, 35.3750, 36.0625, 154900 01/28/00, 36.0625, 36.1875, 34.6875, 35.8750, 425100 01/31/00, 35.8750, 36.1250, 35.5000, 35.6875, 200600 02/01/00, 35.4375, 35.6250, 35.0000, 35.4375, 169500 02/02/00, 35.3750, 35.6250, 35.0000, 35.3125, 269300 02/03/00, 35.0000, 36.3125, 35.0000, 36.1875, 320200 02/04/00, 36.1875, 36.1875, 35.4375, 35.5000, 224700 02/07/00, 35.2500, 35.5000, 34.8750, 35.0000, 317700 02/08/00, 34.0000, 34.5625, 33.5000, 34.5625, 326900 02/09/00, 33.8750, 33.8750, 32.2500, 33.3125, 510600 02/10/00, 33.3125, 33.7500, 32.7500, 33.5000, 274700 02/11/00, 33.0000, 33.7500, 31.5625, 32.5625, 374900 02/14/00, 32.0000, 32.4375, 31.3125, 32.4375, 274300 02/15/00, 32.2500, 33.8750, 32.1250, 33.5000, 276800 02/16/00, 33.5000, 33.5000, 32.1875, 33.1250, 204100 02/17/00, 33.3750, 33.5000, 31.7500, 32.3750, 257600 02/18/00, 32.0000, 32.0000, 31.5000, 31.7500, 196700 02/22/00, 31.3125, 32.4375, 31.1250, 31.6875, 375700 02/23/00, 31.7500, 31.7500, 30.2500, 30.3125, 381100 02/24/00, 30.3750, 30.3750, 29.3125, 30.2500, 780100 02/25/00, 29.9375, 30.2500, 29.2500, 29.7500, 224200 02/28/00, 29.7500, 30.1250, 29.6875, 29.8125, 476900 02/29/00, 29.5625, 30.6250, 29.1875, 30.0000, 471200 03/01/00, 30.2500, 30.2500, 29.5625, 29.9375, 296700 03/02/00, 30.1875, 30.1875, 29.0000, 29.3125, 5187800 03/03/00, 29.2500, 32.0000, 28.8125, 30.0000, 1271000 03/06/00, 30.3750, 30.3750, 28.7500, 29.8750, 469300 03/07/00, 29.8750, 30.4375, 28.8125, 29.1250, 646000 03/08/00, 29.1250, 30.6875, 29.1250, 29.8750, 438400 03/09/00, 30.0625, 31.6250, 30.0625, 30.7500, 502100 03/10/00, 30.3750, 31.7500, 29.3750, 31.2500, 473000 03/13/00, 31.0000, 31.3750, 30.5000, 31.0000, 396700 03/14/00, 31.0000, 31.2500, 30.5000, 31.1250, 223300 03/15/00, 31.9375, 34.1875, 31.0000, 33.8125, 426500 03/16/00, 33.5000, 35.5000, 32.8750, 35.3750, 517700 03/17/00, 35.3750, 35.4375, 34.5000, 35.0000, 368500 03/20/00, 35.0000, 35.0000, 34.1875, 34.4375, 318500 03/21/00, 34.6875, 35.1250, 34.0000, 34.8125, 256800 03/22/00, 34.1250, 34.2500, 33.1875, 33.4375, 283400 03/23/00, 33.2500, 34.7500, 33.1875, 34.2500, 158200 03/24/00, 34.0000, 34.5000, 33.7500, 34.1875, 219100 03/27/00, 33.9375, 34.0000, 32.9375, 32.9375, 202500 03/28/00, 33.0625, 33.8750, 32.6875, 32.6875, 185800 03/29/00, 32.9375, 33.9375, 32.9375, 33.6875, 202400 03/30/00, 33.6875, 35.0625, 33.3750, 33.8125, 366100 03/31/00, 33.9375, 35.5000, 33.6250, 35.0625, 176900 04/03/00, 35.0000, 36.3750, 34.7500, 35.8125, 260900 04/04/00, 35.6875, 36.8750, 34.6875, 35.6875, 304800 04/05/00, 35.7500, 36.4375, 34.8750, 35.1875, 177300 04/06/00, 34.5000, 35.1875, 34.3750, 34.8125, 215900 04/07/00, 34.7500, 35.3125, 34.5000, 34.8125, 199100 04/10/00, 34.6250, 35.6875, 34.6250, 35.3750, 129900 04/11/00, 36.0000, 36.7500, 36.0000, 36.6875, 212000 04/12/00, 36.5000, 37.8125, 36.1875, 36.3125, 267200 04/13/00, 36.4375, 37.5000, 36.4375, 36.9375, 167300 04/14/00, 36.4375, 36.6875, 34.6250, 34.9375, 272700 04/17/00, 35.0625, 36.6250, 34.2500, 36.4375, 300000 04/18/00, 36.2500, 36.2500, 34.1250, 35.2500, 217700 04/19/00, 35.0000, 35.0000, 34.1250, 34.3750, 183500 04/20/00, 35.0000, 35.3750, 34.0000, 34.7500, 230700 04/24/00, 35.0000, 35.3750, 34.8125, 35.2500, 154300 04/25/00, 35.0625, 36.1250, 34.5625, 36.0000, 123300 04/26/00, 36.2500, 36.5000, 34.3750, 35.1875, 181500 04/27/00, 37.0000, 37.0000, 34.3125, 34.7500, 202500 04/28/00, 34.2500, 34.6875, 33.5625, 34.4375, 253300 05/01/00, 33.8750, 34.7500, 33.5000, 34.5625, 181200 05/02/00, 34.3125, 34.5000, 33.6250, 34.3125, 203200 05/03/00, 34.0625, 34.1250, 33.5000, 33.9375, 431100 05/04/00, 33.9375, 34.3125, 33.8125, 33.8125, 122600 05/05/00, 33.8125, 34.1250, 33.4375, 33.6250, 258800 05/08/00, 33.7500, 34.0000, 33.3125, 33.8750, 158300 05/09/00, 34.0000, 34.2500, 33.6250, 34.0000, 372900 05/10/00, 33.9375, 34.3125, 33.6250, 33.8750, 259600 05/11/00, 33.9375, 34.0000, 33.5000, 33.6875, 213500 05/12/00, 33.6875, 33.8125, 33.0000, 33.6250, 155700 05/15/00, 33.3750, 33.8125, 32.2500, 32.5000, 431900 05/16/00, 32.7500, 33.4375, 32.1875, 33.0625, 307400 05/17/00, 32.8125, 33.0625, 32.3750, 32.8125, 160100 05/18/00, 32.3125, 32.9375, 32.0000, 32.1875, 236600 05/19/00, 32.1875, 33.3125, 31.7500, 32.9375, 218300 05/22/00, 33.7500, 34.1875, 33.2500, 33.5625, 351500 05/23/00, 33.0000, 33.7500, 32.2500, 32.7500, 315300 05/24/00, 32.8750, 34.2500, 32.1875, 33.6875, 341700 05/25/00, 33.8125, 33.8125, 32.6250, 33.1875, 322700 05/26/00, 33.2500, 34.2500, 32.8125, 33.5625, 257300 05/30/00, 33.5000, 34.6250, 32.8750, 34.1250, 466400 05/31/00, 33.8750, 34.1875, 33.4375, 34.0000, 281600 06/01/00, 33.7500, 34.4375, 33.6250, 34.3125, 386900 06/02/00, 34.1875, 34.5000, 33.8125, 34.1875, 335100 06/05/00, 34.1250, 34.1875, 33.0625, 33.6250, 249700 06/06/00, 33.5625, 34.1875, 33.0000, 34.0000, 291900 06/07/00, 33.8750, 34.1875, 33.6875, 33.8750, 200500 06/08/00, 33.6250, 34.1875, 32.9375, 33.8750, 258600 06/09/00, 33.6250, 34.0000, 33.3750, 33.8750, 198300 06/12/00, 33.7500, 34.1875, 33.6875, 33.6875, 235900 06/13/00, 33.8125, 34.1250, 33.6250, 33.7500, 321600 06/14/00, 33.5625, 34.3125, 33.5625, 34.2500, 258700 06/15/00, 34.5000, 34.5000, 31.0625, 32.0000, 1150800 06/16/00, 32.0000, 32.5000, 31.7500, 32.0000, 669900 06/19/00, 31.8750, 32.0625, 31.3750, 31.6875, 340300 06/20/00, 31.3750, 31.3750, 30.8125, 30.8750, 369800 06/21/00, 31.5000, 31.5000, 30.4375, 30.5000, 320900 06/22/00, 30.0625, 30.5625, 29.6250, 30.3750, 366600 06/23/00, 29.8750, 30.0000, 28.8750, 29.1875, 599100 06/26/00, 29.1875, 29.3125, 28.8125, 29.0000, 463900 06/27/00, 29.5000, 30.3125, 29.2500, 29.8125, 399000 06/28/00, 29.7500, 30.5625, 28.9375, 29.8750, 420700 06/29/00, 29.1250, 30.6875, 29.1250, 30.5625, 313100 06/30/00, 30.1875, 31.1250, 30.0000, 30.1875, 419300 07/03/00, 30.0000, 30.9375, 29.6250, 30.7500, 121000 07/05/00, 29.2500, 29.8750, 29.2500, 29.6875, 237800 07/06/00, 29.8125, 29.8125, 28.9375, 29.0000, 218200 07/07/00, 29.4375, 29.5000, 28.7500, 29.1250, 146800 07/10/00, 29.1875, 29.7500, 29.0625, 29.4375, 151600 07/11/00, 29.0625, 29.5000, 28.7500, 29.4375, 227700 07/12/00, 29.2500, 29.4375, 28.3750, 28.8125, 304800 07/13/00, 28.8125, 29.5625, 28.5000, 29.1250, 236700 07/14/00, 29.3750, 29.6875, 28.8750, 29.3125, 190700 07/17/00, 28.7500, 28.7500, 28.1250, 28.1875, 278300 07/18/00, 28.6250, 28.9375, 28.3125, 28.5625, 427700 07/19/00, 28.5000, 28.5000, 27.7500, 28.1875, 1146200 07/20/00, 28.5000, 28.7500, 27.3750, 27.6250, 250200 07/21/00, 27.3750, 27.6875, 27.1875, 27.3125, 223300 07/24/00, 27.0625, 27.4375, 26.8125, 27.2500, 195100 07/25/00, 27.2500, 28.1875, 27.1250, 27.6250, 225800 07/26/00, 27.5625, 27.6875, 27.0000, 27.0000, 324400 07/27/00, 27.3750, 27.6875, 26.3750, 26.7500, 323600 07/28/00, 26.3125, 27.0000, 26.3125, 27.0000, 422000 07/31/00, 27.0000, 27.1875, 26.5625, 26.7500, 188900 08/01/00, 26.7500, 27.1875, 26.2500, 27.0625, 172600 08/02/00, 26.6250, 26.7500, 26.2500, 26.5625, 399100 08/03/00, 26.8125, 26.8750, 26.2500, 26.3125, 260800 08/04/00, 26.6250, 26.8750, 26.1250, 26.4375, 168900 08/07/00, 26.2500, 26.4375, 26.0000, 26.1250, 196300 08/08/00, 25.7500, 26.6250, 25.6875, 26.2500, 758500 08/09/00, 26.2500, 26.5625, 26.0000, 26.0000, 245700 08/10/00, 26.0625, 26.3125, 25.8125, 25.9375, 192600 08/11/00, 26.0000, 26.3125, 25.8125, 26.1875, 712900 08/14/00, 26.3125, 26.3125, 25.6875, 25.8750, 152900 08/15/00, 25.9375, 26.0000, 25.5625, 25.6250, 186300 08/16/00, 25.8750, 25.8750, 25.3750, 25.5000, 363200 08/17/00, 26.0000, 26.0000, 25.6250, 25.7500, 350800 08/18/00, 25.5000, 26.0625, 25.5000, 25.9375, 216800 08/21/00, 26.0000, 26.0000, 25.5625, 25.9375, 267600 08/22/00, 26.0000, 26.1250, 25.6875, 26.0000, 328500 08/23/00, 26.0625, 26.4375, 25.8125, 26.2500, 408200 08/24/00, 26.2500, 26.3125, 25.7500, 25.8750, 317300 08/25/00, 26.1250, 26.2500, 25.8125, 26.0000, 205200 08/28/00, 26.0000, 26.2500, 25.7500, 26.0000, 271100 08/29/00, 26.0000, 26.0000, 25.6250, 26.0000, 309000 08/30/00, 26.0000, 26.0625, 25.5000, 26.0000, 273400 08/31/00, 25.9375, 25.9375, 25.7500, 25.9375, 642000 09/01/00, 25.7500, 25.7500, 25.2500, 25.5000, 168900 09/05/00, 25.6875, 25.9375, 25.5625, 25.7500, 237200 09/06/00, 25.6250, 25.8750, 25.3750, 25.5000, 252400 09/07/00, 25.6250, 25.6250, 24.8750, 24.9375, 334600 09/08/00, 25.0000, 25.2500, 24.7500, 24.9375, 293400 09/11/00, 25.0000, 25.1875, 24.8750, 25.0625, 318000 09/12/00, 25.1875, 25.4375, 24.9375, 25.3125, 297400 09/13/00, 25.0625, 25.6250, 25.0625, 25.3750, 241900 09/14/00, 25.3750, 25.5625, 23.3125, 23.6250, 664700 09/15/00, 23.0625, 24.1250, 22.8750, 23.6250, 708900 09/18/00, 23.6250, 23.8125, 23.0000, 23.5625, 336200 09/19/00, 23.6250, 23.6875, 23.0625, 23.2500, 193800 09/20/00, 23.2500, 23.5000, 22.7500, 23.3125, 309400 09/21/00, 23.1250, 23.7500, 23.0000, 23.2500, 439800 09/22/00, 22.8125, 23.5625, 22.8125, 23.5625, 340100 09/25/00, 23.8125, 24.2500, 20.1250, 20.7500, 1371400 09/26/00, 19.7500, 20.0000, 17.4375, 17.4375, 2975900 09/27/00, 17.6875, 18.4375, 17.3750, 17.6250, 1502800 09/28/00, 17.6250, 18.6250, 17.4375, 18.4375, 913200 09/29/00, 18.6250, 18.7500, 17.9375, 18.2500, 972100 10/02/00, 18.4375, 18.5000, 17.8125, 17.8750, 462100 10/03/00, 17.8750, 18.1875, 17.6250, 18.0000, 827200 10/04/00, 18.1875, 19.2500, 18.0625, 18.5000, 520000 10/05/00, 18.5000, 18.8125, 18.0000, 18.1250, 587000 10/06/00, 18.1250, 18.3750, 17.9375, 18.2500, 299300 10/09/00, 18.4375, 18.6875, 18.0000, 18.4375, 226800 10/10/00, 18.6250, 18.6250, 18.3125, 18.5000, 526800 10/11/00, 18.5000, 19.2500, 18.1875, 18.3750, 408800 10/12/00, 18.3125, 18.3125, 17.5625, 18.0625, 466300 10/13/00, 18.0625, 18.0625, 17.3750, 17.5625, 360600 10/16/00, 17.5625, 17.5625, 16.9375, 16.9375, 821900 10/17/00, 16.9375, 16.9375, 15.4375, 16.2500, 891500 10/18/00, 16.2500, 17.0625, 16.1250, 16.6250, 576900 10/19/00, 16.5000, 16.6250, 16.0000, 16.2500, 413100 10/20/00, 16.0625, 16.0625, 15.6250, 15.7500, 523100 10/23/00, 16.0000, 16.1250, 15.6250, 15.7500, 614200 10/24/00, 15.7500, 15.9375, 15.5000, 15.6875, 883400 10/25/00, 15.6875, 15.8125, 14.6875, 15.1250, 837700 10/26/00, 15.3125, 15.3750, 14.7500, 15.1250, 526900 10/27/00, 14.9375, 15.8125, 14.8750, 15.6875, 465000 10/30/00, 15.6875, 17.1875, 15.5625, 16.8750, 696500 10/31/00, 17.0000, 17.1875, 16.5000, 16.7500, 1132500 11/01/00, 16.8125, 17.0000, 16.3125, 16.6875, 406500 11/02/00, 16.8125, 17.0000, 16.0000, 16.5625, 362300 11/03/00, 16.5625, 16.9375, 16.3750, 16.4375, 255600 11/06/00, 16.6875, 17.2500, 16.5625, 16.8750, 507500 11/07/00, 16.8750, 17.1250, 16.7500, 16.8750, 230800 11/08/00, 16.9375, 17.4375, 16.6250, 17.1875, 270100 11/09/00, 17.6875, 17.6875, 16.8750, 17.4375, 557600 11/10/00, 17.1875, 17.8750, 17.1875, 17.6875, 749100 11/13/00, 17.5625, 18.0000, 17.5625, 17.9375, 535400 11/14/00, 17.9375, 18.0000, 17.6875, 17.9375, 365600 11/15/00, 17.9375, 18.5000, 17.8750, 18.3125, 509800 11/16/00, 18.4375, 18.7500, 18.0625, 18.4375, 397000 11/17/00, 18.6875, 19.0625, 18.5625, 18.8125, 387100 11/20/00, 18.6875, 18.9375, 18.1250, 18.4375, 563000 11/21/00, 18.1875, 18.8750, 18.1875, 18.8750, 438300 11/22/00, 18.9375, 18.9375, 18.5000, 18.5000, 258900 11/24/00, 18.7500, 18.8125, 18.5000, 18.7500, 125100 11/27/00, 18.5000, 18.5625, 18.1250, 18.1875, 273100 11/28/00, 18.3750, 18.6875, 18.1875, 18.6875, 251100 11/29/00, 18.5625, 18.9375, 18.4375, 18.8750, 164100 11/30/00, 19.0000, 19.2500, 18.3125, 18.6875, 208400 12/01/00, 18.7500, 19.9375, 18.7500, 19.8750, 431200 12/04/00, 19.6250, 20.5000, 19.6250, 19.8750, 456100 12/05/00, 19.9375, 20.1875, 19.8750, 20.0625, 515700 12/06/00, 20.1250, 20.2500, 19.3125, 19.5625, 509700 12/07/00, 19.7500, 20.0000, 19.5000, 19.8125, 271500 12/08/00, 19.9375, 20.3125, 19.5625, 20.1875, 256300 12/11/00, 20.7500, 20.7500, 19.8750, 20.0625, 286400 12/12/00, 20.1250, 20.1875, 19.4375, 19.5625, 431500 12/13/00, 19.6250, 19.8125, 19.3750, 19.6250, 410400 12/14/00, 19.7500, 19.8750, 19.0000, 19.6875, 430200 12/15/00, 19.1875, 19.1875, 18.1250, 18.1250, 1032200 12/18/00, 18.7500, 19.2500, 18.5625, 19.1250, 397100 12/19/00, 19.3750, 19.6250, 18.5625, 19.1250, 330400 12/20/00, 19.1875, 19.4375, 18.2500, 18.6250, 547600 12/21/00, 18.6250, 19.3750, 18.5000, 19.3125, 380000 12/22/00, 19.1875, 19.8750, 18.8750, 19.7500, 428900 12/26/00, 19.6250, 19.9375, 19.6250, 19.8750, 270400 12/27/00, 19.8125, 20.1250, 19.7500, 20.0625, 511700 12/28/00, 20.0625, 20.7500, 19.7500, 20.7500, 534400 12/29/00, 20.6250, 20.8125, 20.1250, 20.3125, 505600 01/02/01, 20.2500, 20.3125, 20.0000, 20.2500, 550500 01/03/01, 20.3750, 21.3125, 20.2500, 20.8125, 497300 01/04/01, 20.5625, 21.1875, 20.3125, 20.7500, 445500 01/05/01, 20.6250, 21.2500, 20.5000, 21.0625, 241800 01/08/01, 21.0000, 21.6875, 21.0000, 21.5000, 425600 01/09/01, 21.5625, 21.6250, 21.3125, 21.3750, 601000 01/10/01, 21.2500, 21.5625, 21.1875, 21.4375, 379100 01/11/01, 21.6250, 21.6250, 21.1875, 21.5000, 345200 01/12/01, 21.6250, 21.9375, 21.1875, 21.7500, 208900 01/16/01, 21.5625, 22.1875, 21.5625, 22.0625, 245600 01/17/01, 22.3125, 22.5625, 21.9375, 22.0000, 316800 01/18/01, 22.2500, 22.3125, 21.8750, 22.0625, 326700 01/19/01, 22.1250, 22.1875, 21.7500, 22.0625, 527100 01/22/01, 21.8750, 22.3125, 21.7500, 22.0000, 420700 01/23/01, 22.0000, 22.0625, 21.8750, 22.0000, 514700 01/24/01, 21.8750, 21.9375, 21.6250, 21.8125, 379600 01/25/01, 21.8125, 21.8125, 21.5000, 21.5000, 209300 01/26/01, 21.2500, 21.5000, 21.1250, 21.2500, 257000 01/29/01, 20.8125, 21.5000, 20.5000, 21.3125, 392300 01/30/01, 21.2500, 21.5625, 21.1250, 21.5625, 253800 01/31/01, 21.3125, 22.1250, 21.3125, 22.0625, 627500 02/01/01, 22.0625, 22.3750, 22.0000, 22.2500, 335700 02/02/01, 22.5000, 22.5000, 21.9375, 22.0000, 307800 02/05/01, 21.8750, 22.1875, 21.8750, 22.0000, 452900 02/06/01, 22.0000, 22.3750, 22.0000, 22.2500, 196300 02/07/01, 22.0000, 22.4375, 22.0000, 22.2500, 164700 02/08/01, 22.3750, 22.5000, 22.1250, 22.3750, 292700 02/09/01, 22.3750, 22.4375, 21.6875, 21.8750, 217600 02/12/01, 21.5625, 22.0000, 21.5625, 21.8750, 625300 02/13/01, 21.8750, 22.3750, 21.8125, 22.1875, 444900 02/14/01, 22.1875, 22.4375, 21.6250, 21.6250, 344200 02/15/01, 21.6250, 21.6875, 21.1875, 21.5625, 450000 02/16/01, 22.0000, 22.0625, 21.6875, 21.6875, 608700 02/20/01, 22.3750, 22.7500, 22.3125, 22.5625, 555800 02/21/01, 22.5000, 22.5000, 22.0625, 22.1250, 376300 02/22/01, 22.0625, 22.3750, 21.5625, 21.6250, 381600 02/23/01, 21.4375, 21.6875, 21.0000, 21.2500, 313000 02/26/01, 21.5000, 21.5625, 21.1875, 21.3750, 327800 02/27/01, 21.3750, 21.7500, 21.3125, 21.3750, 339100 02/28/01, 21.4375, 21.7500, 19.7500, 20.1875, 836900 03/01/01, 20.2500, 20.8750, 20.1875, 20.7500, 538400 03/02/01, 20.7500, 20.9375, 20.5000, 20.7500, 505000 03/05/01, 20.5000, 21.1250, 20.4375, 21.0625, 364800 03/06/01, 21.0000, 21.1875, 20.8750, 21.1250, 382900 03/07/01, 21.2500, 21.4375, 21.1875, 21.3125, 328100 03/08/01, 21.3125, 22.1875, 21.3125, 22.0625, 515800 03/09/01, 21.8750, 22.1875, 21.8125, 21.9375, 331600 03/12/01, 22.0625, 22.0625, 21.3750, 21.3750, 244700 03/13/01, 21.3750, 21.5000, 20.8750, 21.0000, 318100 03/14/01, 20.2500, 20.8750, 20.2500, 20.7500, 326400 03/15/01, 20.7500, 21.0625, 19.8750, 20.5000, 1799900 03/16/01, 20.2500, 20.7500, 19.8750, 20.5625, 2464600 03/19/01, 20.6875, 21.8125, 20.6875, 21.5000, 629600 03/20/01, 21.2500, 22.1250, 21.0000, 21.8125, 551000 03/21/01, 21.8125, 21.8125, 21.4375, 21.5000, 486800 03/22/01, 21.2500, 21.6875, 20.6875, 21.0000, 1023600 03/23/01, 20.8125, 21.3125, 20.7500, 21.3125, 473200 03/26/01, 21.3125, 21.6250, 21.2500, 21.3125, 453100 03/27/01, 21.3125, 21.4375, 21.0000, 21.3125, 387300 03/28/01, 21.3125, 21.3125, 20.7500, 20.8125, 1162400 03/29/01, 20.8750, 21.6250, 20.8750, 21.6250, 607300 03/30/01, 21.3750, 22.2500, 21.0000, 22.0625, 377100 04/02/01, 22.0625, 22.4375, 21.7500, 21.8125, 511000 04/03/01, 21.5625, 21.8750, 21.1875, 21.2500, 365000 04/04/01, 21.5000, 22.2500, 21.4375, 22.0625, 363000 04/05/01, 22.0625, 22.5625, 22.0625, 22.5000, 534700 04/06/01, 22.5000, 22.7500, 21.5000, 22.2500, 620700 04/09/01, 22.0625, 22.7500, 22.0625, 22.3750, 387800 04/10/01, 22.5000, 23.2500, 22.5000, 23.1875, 602500 04/11/01, 23.1875, 23.1875, 22.5000, 22.6250, 353900 04/12/01, 22.7500, 22.8750, 22.3750, 22.6250, 408100 04/16/01, 22.1250, 22.8125, 22.1250, 22.4375, 731500 04/17/01, 22.6875, 22.8750, 22.3750, 22.5000, 656200 04/18/01, 22.5938, 23.2656, 22.4063, 23.1875, 358700 04/19/01, 23.1875, 23.1875, 22.5313, 23.0156, 501200 04/20/01, 22.7500, 23.0000, 22.4375, 22.4531, 437300 04/23/01, 22.5000, 22.5938, 21.8750, 21.9063, 349500 04/24/01, 22.0000, 22.0000, 21.3750, 21.6563, 561200 04/25/01, 21.5469, 21.8750, 21.5156, 21.8750, 267000 04/30/01, 23.2500, 25.0313, 23.2500, 24.7188, 1057600 05/01/01, 24.7969, 24.7969, 24.5781, 24.6094, 604700 05/02/01, 24.5938, 24.9063, 24.5469, 24.7969, 733000 05/03/01, 24.6563, 24.6563, 24.1563, 24.5000, 1010900 05/04/01, 24.4531, 24.9844, 24.1563, 24.9844, 220300 05/07/01, 24.9844, 25.2969, 24.9531, 25.0000, 333900 05/08/01, 24.9063, 25.2500, 24.4531, 25.2031, 576000 05/09/01, 25.2500, 25.5625, 25.2344, 25.5625, 344500 05/10/01, 26.5000, 27.0469, 26.3438, 27.0000, 1140000 05/11/01, 26.9063, 27.1563, 26.3281, 26.4688, 356700 05/14/01, 26.4531, 27.0000, 26.0000, 26.1875, 346000 05/15/01, 26.2031, 26.2031, 25.7969, 25.8750, 527200 05/16/01, 25.7969, 27.1563, 25.7656, 27.0938, 520400 05/17/01, 27.3438, 27.7500, 27.1563, 27.7188, 543600 05/18/01, 27.7188, 27.8750, 27.3906, 27.4375, 229200 05/21/01, 27.4375, 28.2031, 27.4375, 28.0938, 357300 05/22/01, 28.0469, 28.0469, 27.4063, 27.5469, 291200 05/23/01, 27.4063, 27.5000, 27.1250, 27.3281, 311500 05/24/01, 27.2969, 27.3906, 26.4063, 26.7656, 592600 05/25/01, 26.9375, 27.0938, 26.5469, 26.6094, 435500 05/29/01, 26.7344, 26.8438, 26.4844, 26.6406, 473000 05/30/01, 26.5938, 26.9063, 26.5781, 26.5781, 225500 05/31/01, 26.4531, 26.6094, 26.1719, 26.2500, 714800 06/01/01, 26.4063, 26.4063, 25.9688, 26.0781, 451300 06/04/01, 26.0781, 26.2031, 25.9063, 26.0938, 372100 06/05/01, 26.2500, 26.7031, 25.9063, 26.5469, 269500 06/06/01, 27.2500, 27.2500, 26.4531, 26.5156, 689800 06/07/01, 26.8438, 27.0000, 26.5156, 26.7500, 176900 06/08/01, 26.9063, 26.9531, 26.6250, 26.8438, 164100 06/11/01, 26.5000, 26.6563, 26.3906, 26.5000, 177200 06/12/01, 26.2500, 26.5313, 26.2500, 26.4531, 293300 06/13/01, 26.4688, 26.7031, 26.4375, 26.5156, 133000 06/14/01, 26.5156, 26.5156, 25.6250, 25.8125, 242300 06/15/01, 26.2031, 26.2031, 25.7500, 25.8438, 457500 06/18/01, 25.8438, 25.9844, 25.5000, 25.5469, 300600 06/19/01, 25.5000, 25.5469, 25.2813, 25.3438, 394000 06/20/01, 25.5313, 25.7031, 25.4063, 25.4375, 221300 06/21/01, 25.5000, 25.6563, 25.2031, 25.4844, 514100 06/22/01, 25.3438, 25.3906, 25.0000, 25.1563, 244300 06/25/01, 25.1563, 25.1563, 24.3906, 24.4531, 403700 06/26/01, 24.4531, 24.8594, 24.3438, 24.6250, 398000 06/27/01, 24.7500, 25.0000, 24.7500, 24.9531, 176500 06/28/01, 24.9063, 25.3125, 24.9063, 25.0000, 283900 06/29/01, 25.2031, 25.8438, 25.0938, 25.1250, 592500 07/02/01, 25.5000, 26.0156, 25.4531, 25.9063, 360100 07/03/01, 25.9063, 26.0469, 25.5156, 25.9688, 264700 07/05/01, 25.9531, 25.9844, 25.5313, 25.5469, 236000 07/06/01, 25.7344, 25.7344, 24.9688, 25.0156, 347500 07/09/01, 25.2031, 25.7500, 25.1094, 25.5625, 280800 07/10/01, 25.5000, 25.7344, 25.4219, 25.4531, 185400 07/11/01, 25.4063, 26.0625, 25.4063, 25.7969, 209000 07/12/01, 26.5000, 26.6250, 25.7656, 26.0000, 427600 07/13/01, 25.9688, 26.0625, 25.7969, 26.0156, 322000 07/16/01, 26.0938, 26.2500, 25.9063, 26.0313, 332400 07/17/01, 26.0313, 26.5000, 26.0313, 26.1094, 187300 07/18/01, 26.1094, 27.2344, 26.1094, 27.2344, 461500 07/19/01, 27.4531, 28.3438, 27.4063, 28.0000, 458600 07/20/01, 28.0000, 28.1563, 27.7188, 28.0000, 272700 07/23/01, 28.1563, 28.2031, 27.5000, 28.1250, 414000 07/24/01, 28.0000, 28.5469, 27.7188, 28.1406, 665200 07/25/01, 28.1406, 28.2031, 27.9219, 27.9844, 396400 07/26/01, 27.7500, 28.3438, 26.9531, 27.9375, 602800 07/27/01, 28.0000, 28.2031, 27.7344, 27.8438, 247900 07/30/01, 27.7969, 28.6094, 27.5000, 28.5313, 201400 07/31/01, 28.5938, 29.4844, 28.5938, 29.1250, 490100 08/01/01, 29.1250, 29.3438, 28.8438, 29.1250, 521900 08/02/01, 29.1250, 29.9844, 29.1250, 29.9063, 524000 08/03/01, 29.9063, 29.9375, 28.7969, 29.3594, 384700 08/06/01, 29.5938, 29.5938, 29.4063, 29.5156, 285900 08/07/01, 29.5156, 30.0000, 29.5156, 29.9844, 438200 08/08/01, 29.9844, 30.0938, 29.4531, 29.4688, 444400 08/09/01, 29.4688, 29.4844, 28.9375, 29.0625, 259500 08/10/01, 29.0469, 29.1875, 28.4531, 28.8750, 442500 08/13/01, 28.9531, 29.2031, 28.7656, 29.1563, 425000 08/14/01, 29.0938, 29.2656, 28.9844, 29.1563, 424100 08/15/01, 29.2500, 29.5938, 29.0469, 29.5781, 312700 08/16/01, 29.7031, 31.4219, 29.5156, 31.2656, 1151600 08/17/01, 30.9063, 31.5469, 30.7969, 31.0938, 488700 08/20/01, 31.0938, 31.1563, 30.7031, 31.0938, 318100 08/21/01, 31.2344, 31.2344, 30.9844, 31.1563, 267600 08/22/01, 31.1563, 31.5938, 30.8125, 31.3281, 307800 08/23/01, 31.3281, 31.5938, 31.0625, 31.0625, 265200 08/24/01, 31.0625, 31.1094, 30.7656, 30.8438, 521200 08/27/01, 30.8594, 31.0156, 30.6563, 30.7031, 343000 08/28/01, 30.7031, 30.7031, 30.2969, 30.4844, 247900 08/29/01, 30.5000, 30.5000, 29.9219, 30.2500, 265900 08/30/01, 30.4063, 30.4844, 30.0625, 30.2344, 339800 08/31/01, 30.0938, 30.2969, 30.0000, 30.1563, 278500 09/04/01, 30.1563, 30.5000, 30.1563, 30.1563, 326800 09/05/01, 29.9063, 30.1406, 29.0000, 30.1094, 707800 09/06/01, 29.7031, 30.0000, 29.6875, 29.9531, 282500 09/07/01, 29.7031, 29.7031, 29.4063, 29.5000, 379400 09/10/01, 29.2500, 29.5156, 29.0000, 29.1250, 263300 09/17/01, 28.3438, 28.6250, 27.0469, 28.6250, 335500 09/18/01, 28.2031, 28.2031, 27.4219, 28.1563, 513900 09/19/01, 28.1563, 28.2344, 26.5938, 27.2031, 669300 09/20/01, 27.2031, 27.2031, 26.7500, 27.0156, 403600 09/21/01, 26.0000, 26.2969, 25.2031, 25.5156, 632900 09/24/01, 25.5000, 26.0469, 25.4375, 25.8125, 645200 09/25/01, 27.3438, 27.3438, 26.0000, 27.2031, 732300 09/26/01, 27.3438, 27.9063, 26.7969, 27.0938, 524600 09/27/01, 26.8594, 27.2813, 26.5625, 27.2031, 502800 09/28/01, 27.2969, 27.7969, 27.2969, 27.6875, 560100 10/01/01, 27.5469, 27.6875, 27.2031, 27.5313, 416100 10/02/01, 27.5000, 27.9844, 27.4063, 27.9375, 382000 10/03/01, 26.4531, 26.7500, 24.6563, 25.6250, 3018800 10/04/01, 25.6250, 25.6250, 24.0938, 25.4375, 1661500 10/05/01, 25.4531, 26.8438, 25.3750, 26.7969, 695100 10/08/01, 26.5469, 26.7031, 26.1250, 26.3125, 299800 10/09/01, 26.2656, 26.9531, 26.2344, 26.6406, 442000 10/10/01, 26.5000, 27.4063, 26.4531, 27.1563, 325000 10/11/01, 27.0469, 27.6875, 27.0469, 27.2969, 456100 10/12/01, 27.2500, 27.2500, 26.5000, 27.0156, 327200 10/15/01, 27.1563, 27.1563, 26.5000, 26.7969, 325400 10/16/01, 27.0469, 27.1563, 26.5938, 26.9375, 311300 10/17/01, 27.0000, 27.2500, 26.7500, 26.9219, 434200 10/18/01, 26.9219, 27.2656, 26.7969, 27.1563, 223600 10/19/01, 27.1719, 27.9531, 27.0938, 27.9063, 606200 10/22/01, 27.7500, 28.0938, 27.7031, 28.0313, 575800 10/23/01, 28.3438, 28.4531, 27.4063, 27.8750, 457500 10/24/01, 27.8750, 27.8750, 26.8750, 27.3125, 327100 10/25/01, 27.2031, 28.0000, 27.1563, 28.0000, 684700 10/26/01, 28.0000, 28.2031, 27.6563, 28.1406, 436100 10/29/01, 28.0938, 28.4844, 27.8906, 28.2031, 412100 10/30/01, 28.2031, 28.2031, 27.5000, 28.0781, 396600 10/31/01, 28.0938, 28.9063, 27.7969, 28.5156, 553800 11/01/01, 28.5156, 29.0000, 28.2500, 29.0000, 297000 11/02/01, 28.7969, 29.0938, 28.5938, 28.9219, 420700 11/05/01, 29.7500, 29.7500, 29.0000, 29.2813, 788200 11/06/01, 29.0000, 29.6563, 28.9063, 29.6406, 331100 11/07/01, 29.7969, 29.7969, 29.3750, 29.4531, 499900 11/08/01, 29.6563, 29.7031, 28.9063, 29.4688, 455600 11/09/01, 29.2969, 29.5156, 29.1250, 29.5000, 351000 11/12/01, 29.5156, 29.5156, 29.0000, 29.4063, 306200 11/13/01, 29.5000, 29.9063, 29.4063, 29.6406, 283400 11/14/01, 29.6875, 30.6563, 29.6875, 30.4531, 525900 11/15/01, 30.3594, 30.9844, 30.2500, 30.5938, 575600 11/16/01, 30.9531, 30.9531, 30.3438, 30.5156, 349600 11/19/01, 30.2969, 30.8750, 30.2969, 30.8750, 425800 11/20/01, 30.8438, 30.9063, 30.6563, 30.7500, 281500 11/21/01, 30.5938, 30.7969, 30.3906, 30.7344, 417400 11/23/01, 30.6875, 31.1250, 30.6563, 31.0938, 117500 11/26/01, 30.9844, 30.9844, 30.7031, 30.7656, 336100 11/27/01, 30.7031, 30.7344, 30.2031, 30.4375, 259600 11/28/01, 30.4063, 30.7344, 30.0938, 30.5156, 158100 11/29/01, 30.5156, 30.5156, 30.0938, 30.4375, 138300 11/30/01, 30.2031, 30.7969, 30.2031, 30.6563, 295300 12/03/01, 30.0938, 30.3438, 29.8281, 30.1875, 300600 12/04/01, 30.2031, 30.3594, 30.0156, 30.3594, 165700 12/05/01, 30.3594, 31.6875, 30.3594, 31.4531, 450300 12/06/01, 31.3438, 31.3438, 30.5156, 30.8594, 270000 12/07/01, 30.8750, 30.8750, 29.9844, 30.2344, 251400 12/10/01, 30.0938, 30.2969, 29.8125, 30.0469, 315200 12/11/01, 29.9531, 30.2656, 29.5938, 29.9219, 310100 12/12/01, 30.0000, 30.1563, 29.7188, 29.8125, 201300 12/13/01, 29.7031, 29.9844, 29.5000, 29.5938, 253000 12/14/01, 29.5938, 29.9531, 29.5000, 29.7031, 186400 12/17/01, 29.4531, 30.1875, 29.4063, 30.0625, 321900 12/18/01, 29.9063, 30.7500, 29.9063, 30.5469, 224900 12/19/01, 30.5625, 31.0000, 30.2500, 30.7656, 223600 12/20/01, 30.4688, 30.5781, 30.2031, 30.2969, 212800 12/21/01, 30.4531, 30.4531, 29.7969, 29.9844, 387000 12/24/01, 29.8438, 30.2031, 29.8438, 30.1250, 69300 12/26/01, 30.0156, 30.4531, 30.0000, 30.1875, 167700 12/27/01, 30.4063, 30.4063, 29.8750, 29.9531, 170900 12/28/01, 29.7969, 30.0156, 29.7031, 29.8594, 201400 12/31/01, 29.9531, 30.0000, 29.6250, 29.7031, 214600 01/02/02, 29.8438, 29.8438, 28.8750, 29.5469, 425800 01/03/02, 29.4063, 29.5625, 28.8906, 29.1875, 441100 01/04/02, 29.1875, 29.5000, 29.1875, 29.4531, 298200 01/07/02, 29.5000, 29.6563, 28.8438, 29.0469, 269400 01/08/02, 28.9375, 28.9844, 28.5938, 28.8438, 295900 01/09/02, 28.8438, 29.1875, 28.7500, 28.8750, 203200 01/10/02, 28.9063, 28.9063, 28.3750, 28.3750, 349700 01/11/02, 28.4063, 28.8125, 28.3438, 28.4844, 351600 01/14/02, 28.2031, 28.3438, 27.4063, 27.4219, 499000 01/15/02, 27.4219, 28.3906, 27.3281, 28.3281, 578100 01/16/02, 28.3281, 28.7344, 28.1250, 28.2969, 346000 01/17/02, 28.2500, 28.3281, 27.7031, 28.2344, 462500 01/18/02, 28.2344, 28.5938, 28.2031, 28.2656, 411100 01/22/02, 28.4531, 28.8438, 28.4063, 28.7031, 320100 01/23/02, 29.7500, 29.7500, 29.0313, 29.1563, 416300 01/24/02, 29.2969, 29.2969, 28.9063, 29.0781, 359900 01/25/02, 29.0938, 29.8906, 29.0469, 29.6250, 305100 01/28/02, 29.5313, 29.5469, 28.5938, 28.7656, 612200 01/29/02, 29.0469, 29.1563, 28.7969, 28.9063, 927700 01/30/02, 29.0469, 31.0938, 29.0313, 30.5938, 654400 01/31/02, 30.6563, 30.6563, 29.9531, 30.0938, 545300 02/01/02, 30.0938, 31.2031, 29.9688, 31.0469, 486300 02/04/02, 31.0313, 31.1875, 30.6250, 30.9531, 356100 02/05/02, 31.2500, 32.2500, 31.1875, 32.1563, 1030400 02/06/02, 33.0000, 33.0000, 31.7344, 32.0938, 643800 02/07/02, 32.0625, 32.4063, 31.6563, 32.2969, 473800 02/08/02, 32.0938, 32.2500, 31.6250, 32.1875, 264200 02/11/02, 32.1719, 32.9844, 32.1250, 32.9063, 353600 02/12/02, 32.7031, 33.5469, 32.5156, 33.4844, 734200 02/13/02, 33.3438, 33.6250, 32.4063, 32.9844, 716700 02/14/02, 33.0000, 33.0938, 32.5000, 32.7969, 420800 02/15/02, 33.0000, 33.4219, 32.7031, 33.2031, 288900 02/19/02, 33.0938, 33.1875, 32.7656, 33.1563, 216500 02/20/02, 33.0156, 33.4063, 32.5469, 33.3438, 299100 02/21/02, 33.3594, 33.6875, 33.0000, 33.4531, 347300 02/22/02, 33.5156, 34.2969, 33.5000, 34.0313, 353500 02/25/02, 34.0938, 34.5469, 33.6563, 34.0000, 573600 02/26/02, 34.0000, 34.0000, 33.5000, 33.6719, 404300 02/27/02, 33.6563, 34.1563, 33.5938, 33.9688, 257600 02/28/02, 33.7031, 34.5625, 33.7031, 34.4531, 392400 03/01/02, 34.4531, 34.9063, 34.2969, 34.9063, 288100 03/04/02, 34.9531, 35.5000, 34.7656, 35.2344, 441900 03/05/02, 35.0938, 35.1094, 34.2031, 34.5156, 250100 03/06/02, 34.6563, 34.7813, 34.2500, 34.6563, 517100 03/07/02, 34.6563, 34.6563, 34.2031, 34.4531, 635300 03/08/02, 34.5000, 34.6563, 33.5625, 33.8906, 686600 03/11/02, 33.8906, 33.9375, 33.3438, 33.9063, 258100 03/12/02, 33.7969, 33.7969, 33.3594, 33.5781, 360200 03/13/02, 33.5781, 34.0313, 33.3594, 33.6563, 439700 03/14/02, 33.6563, 34.0156, 33.6563, 33.9531, 538400 03/15/02, 34.0313, 35.3125, 33.9844, 35.0938, 546000 03/18/02, 34.7500, 35.2813, 34.7031, 35.0156, 425300 03/19/02, 35.0313, 35.5938, 34.7969, 35.4063, 295700 03/20/02, 35.5469, 35.9531, 35.2031, 35.2969, 290700 03/21/02, 35.3125, 35.4688, 34.7656, 35.0625, 487800 03/22/02, 35.0469, 35.2031, 34.5938, 34.9063, 177000 03/25/02, 35.0000, 35.0000, 34.4844, 34.6094, 151100 03/26/02, 34.1563, 34.9063, 33.8438, 34.8750, 235500 03/27/02, 34.8906, 35.0938, 34.7500, 35.0000, 154700 03/28/02, 34.9063, 35.2031, 34.7969, 34.9688, 181000 04/01/02, 34.9844, 35.4063, 34.5156, 35.2344, 363200 04/02/02, 35.1563, 35.9063, 34.9844, 35.7344, 457200 04/03/02, 35.7969, 35.7969, 34.9688, 35.0469, 251800 04/04/02, 35.0469, 35.5625, 35.0000, 35.3125, 402900 04/05/02, 35.4063, 35.9063, 35.3281, 35.5625, 269900 04/08/02, 35.4063, 36.0000, 35.4063, 35.9375, 235800 04/09/02, 35.7031, 36.1719, 35.6250, 35.9844, 481700 04/10/02, 36.0469, 37.1719, 36.0469, 36.9844, 253800 04/11/02, 36.9844, 37.4531, 36.7969, 37.0313, 245600 04/12/02, 36.9844, 37.3594, 36.5156, 37.3125, 243200 04/15/02, 37.2500, 37.2500, 36.5781, 36.7656, 271200 04/16/02, 36.5000, 36.7969, 36.1250, 36.5000, 718800 04/17/02, 36.2969, 36.2969, 35.7500, 35.8125, 476800 04/18/02, 35.8281, 35.9063, 34.9063, 35.6250, 629400 04/19/02, 35.8438, 36.0938, 35.6250, 36.0313, 225500 04/22/02, 36.0000, 36.0000, 35.3438, 35.4688, 373600 04/23/02, 35.2969, 35.3594, 35.0469, 35.1563, 276800 04/24/02, 35.5000, 35.5938, 35.0938, 35.2031, 186000 04/25/02, 34.5000, 34.5000, 30.6094, 32.1563, 2198800 04/26/02, 32.1563, 32.7656, 31.8906, 32.3281, 844100 04/29/02, 32.2031, 32.5000, 31.8438, 32.1406, 334400 04/30/02, 31.9844, 32.4844, 31.8438, 32.2031, 474200 05/01/02, 32.2344, 32.5938, 31.8438, 32.4844, 423100 05/02/02, 32.5000, 33.4063, 32.4375, 33.0781, 378100 05/03/02, 33.0938, 33.2344, 32.6250, 33.1406, 215500 05/06/02, 33.2031, 33.2969, 32.7656, 32.8125, 339800 05/07/02, 32.8281, 33.0938, 32.5625, 32.8125, 190700 05/08/02, 32.9531, 33.5156, 32.5938, 33.4688, 531200 05/09/02, 33.4531, 33.9844, 33.3750, 33.7656, 350500 05/10/02, 33.7969, 33.9063, 33.2500, 33.5625, 276900 05/13/02, 33.5000, 33.7344, 33.4375, 33.7344, 298000 05/14/02, 33.9063, 33.9844, 33.5000, 33.7656, 307700 05/15/02, 33.7969, 33.9531, 33.4688, 33.5938, 207800 05/16/02, 33.7031, 34.1563, 33.7031, 34.1094, 341100 05/17/02, 34.1563, 34.2500, 33.8125, 34.1875, 299000 05/20/02, 34.1875, 34.1875, 33.9063, 33.9844, 261200 05/21/02, 34.0313, 34.2500, 33.9219, 34.0469, 262500 05/22/02, 34.0938, 34.2188, 33.9531, 34.0469, 232300 05/23/02, 34.0469, 34.0469, 33.6094, 33.7813, 377700 05/24/02, 33.7656, 34.0938, 33.7344, 33.8438, 429800 05/28/02, 33.9063, 33.9531, 33.3438, 33.7344, 258300 05/29/02, 33.7500, 33.8906, 32.9531, 33.2656, 721400 05/30/02, 33.2813, 33.7500, 33.2031, 33.5938, 325500 05/31/02, 33.7031, 34.2344, 33.6875, 34.0625, 299800 06/03/02, 34.0000, 34.4844, 33.9531, 34.0469, 542600 06/04/02, 34.0313, 34.3281, 33.8750, 34.0000, 469300 06/05/02, 34.2500, 35.0938, 34.0000, 34.9063, 312100 06/06/02, 35.0000, 35.0938, 34.2969, 34.4844, 264500 06/07/02, 34.5000, 34.7969, 34.0156, 34.2344, 328300 06/10/02, 34.2031, 34.3750, 33.7969, 34.2031, 244200 06/11/02, 34.4531, 34.7813, 34.0625, 34.1875, 277400 06/12/02, 34.1875, 35.2031, 34.1875, 35.1250, 317800 06/13/02, 35.0781, 35.0781, 34.5469, 34.6250, 335300 06/14/02, 34.5000, 34.5469, 33.8281, 34.1250, 358300 06/17/02, 34.1719, 35.1563, 33.7344, 35.0938, 326400 06/18/02, 34.7031, 35.0000, 34.3125, 34.4063, 262600 06/19/02, 34.5000, 35.0000, 34.2656, 34.2656, 184700 06/20/02, 34.0469, 34.0938, 32.5938, 33.0781, 880500 06/21/02, 32.7031, 33.0938, 32.5469, 32.9219, 928100 06/24/02, 32.7656, 33.1875, 32.5156, 32.7500, 459300 06/25/02, 32.5156, 32.9375, 31.7031, 31.7969, 518000 06/26/02, 31.8125, 32.0469, 31.1406, 31.9688, 463000 06/27/02, 31.9531, 32.2656, 31.5469, 32.2656, 444700 06/28/02, 32.3750, 32.9531, 32.3125, 32.4844, 815000 07/01/02, 32.5938, 32.5938, 31.8594, 32.3125, 299100 07/02/02, 32.3125, 32.3125, 31.2969, 31.3125, 253000 07/03/02, 31.2969, 31.7969, 30.0625, 30.9063, 366400 07/05/02, 30.7969, 32.0156, 30.7969, 31.9063, 155700 07/08/02, 31.9531, 32.2031, 31.6563, 31.9531, 193800 07/09/02, 31.9531, 32.6563, 31.9531, 32.1563, 408800 07/10/02, 32.2031, 32.5938, 31.4688, 31.5469, 357500 07/11/02, 31.4531, 31.5938, 30.5156, 31.0625, 450100 07/12/02, 31.0625, 31.5156, 30.3594, 30.7188, 219400 07/15/02, 30.6875, 30.6875, 28.9531, 30.2031, 349200 07/16/02, 30.1719, 30.2344, 28.8438, 29.4531, 324800 07/17/02, 29.9531, 30.2656, 29.5938, 29.8281, 390000 07/18/02, 30.0000, 30.4219, 29.4219, 29.5469, 367000 07/19/02, 28.9844, 29.2031, 28.0313, 28.1563, 406200 07/22/02, 27.7500, 29.2500, 27.5156, 27.5156, 674500 07/23/02, 27.5156, 28.9531, 27.5156, 28.1719, 539900 07/24/02, 27.1719, 29.5625, 27.0000, 29.4844, 848800 07/25/02, 29.2969, 30.2969, 28.9531, 29.9063, 612900 07/26/02, 29.9531, 30.0781, 29.2500, 29.6875, 315900 07/29/02, 30.0000, 30.4688, 29.7656, 30.2969, 430900 07/30/02, 30.2031, 30.3594, 29.3750, 29.5938, 392900 07/31/02, 29.7969, 30.6719, 29.7031, 30.5938, 351700 08/01/02, 26.5000, 30.5938, 26.0469, 29.4219, 2170300 08/02/02, 29.1719, 29.4531, 28.5781, 28.8438, 530300 08/05/02, 28.5156, 29.0000, 28.1563, 28.2344, 397400 08/06/02, 28.4844, 30.0000, 28.4844, 29.4063, 744300 08/07/02, 29.4375, 30.0156, 29.3750, 29.8438, 379200 08/08/02, 29.8594, 30.2969, 29.6875, 29.8125, 755400 08/09/02, 29.8281, 30.7344, 29.7969, 30.3125, 288100 08/12/02, 30.2813, 30.5156, 30.0469, 30.2969, 189800 08/13/02, 30.1563, 31.0000, 30.0313, 30.5000, 369800 08/14/02, 30.5000, 31.9844, 30.2969, 31.7969, 704700 08/15/02, 31.7969, 32.3438, 31.5156, 31.9063, 657900 08/16/02, 31.9063, 32.2500, 31.5000, 31.8594, 264600 08/19/02, 31.8594, 32.5469, 31.7969, 32.3438, 318500 08/20/02, 32.3281, 32.5000, 31.7031, 32.0625, 254500 08/21/02, 32.0938, 32.3750, 31.8906, 32.1563, 305300 08/22/02, 32.3438, 32.9063, 32.1406, 32.7813, 255600 08/23/02, 32.7813, 32.7813, 32.1406, 32.1719, 279100 08/26/02, 32.3750, 32.5781, 32.0000, 32.3438, 288200 08/27/02, 32.7500, 32.8281, 32.2344, 32.5938, 293300 08/28/02, 32.5938, 32.7656, 32.0000, 32.0000, 304300 08/29/02, 31.9688, 32.3438, 31.7031, 32.1719, 263900 08/30/02, 32.0938, 32.7344, 31.9688, 32.2500, 295300 09/03/02, 32.0000, 32.0000, 31.2031, 31.2969, 254500 09/04/02, 31.4531, 32.2031, 31.2500, 32.2031, 238000 09/05/02, 32.0469, 32.1563, 31.7969, 32.0000, 316000 09/06/02, 32.1563, 32.3438, 31.7344, 32.1094, 201000 09/09/02, 32.0938, 32.4063, 31.7500, 32.2188, 278900 09/10/02, 32.0000, 32.2969, 31.5938, 32.0156, 656100 09/11/02, 32.0625, 32.2500, 31.8594, 32.0469, 241700 09/12/02, 31.9063, 31.9063, 31.1563, 31.2344, 355400 09/13/02, 31.2031, 31.2031, 30.5938, 31.0938, 402800 09/16/02, 31.2031, 31.5938, 30.9844, 31.4063, 384300 09/17/02, 31.9063, 31.9063, 30.8438, 30.9844, 317200 09/18/02, 30.9531, 31.0000, 30.3125, 30.9219, 317700 09/19/02, 30.9688, 31.7031, 30.8438, 31.0938, 491900 09/20/02, 31.2500, 31.5313, 31.0781, 31.4531, 591000 09/23/02, 30.9531, 31.3125, 30.7969, 31.0938, 237100 09/24/02, 30.7969, 30.8125, 29.7188, 29.7344, 324100 09/25/02, 29.9844, 31.0000, 29.9219, 30.7813, 512200 09/26/02, 30.9063, 32.2031, 30.7188, 32.1563, 505300 09/27/02, 32.1563, 32.4531, 31.7031, 31.8750, 459300 09/30/02, 31.7500, 31.9531, 31.0781, 31.8438, 464000 10/01/02, 32.2031, 33.0313, 32.1250, 33.0313, 516500