"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 26.1875, 26.3750, 25.5000, 25.7500, 441100 01/04/00, 25.2500, 25.5000, 24.6875, 24.7500, 348400 01/05/00, 24.6875, 24.9375, 24.3750, 24.5000, 238700 01/06/00, 24.6250, 25.9375, 24.3125, 25.5000, 632400 01/07/00, 26.2500, 26.3750, 25.2500, 25.5000, 434700 01/10/00, 25.3750, 25.4375, 25.0000, 25.2500, 222300 01/11/00, 25.1250, 25.2500, 24.6875, 24.9375, 581400 01/12/00, 24.8750, 24.9375, 23.8125, 23.9375, 381400 01/13/00, 23.7500, 23.7500, 22.5625, 22.8750, 794100 01/14/00, 23.1250, 23.6875, 22.9375, 23.1875, 477300 01/18/00, 22.6875, 23.0000, 22.2500, 22.5000, 494900 01/19/00, 22.5000, 23.5625, 22.3125, 23.2500, 471500 01/20/00, 23.2500, 23.3750, 22.6250, 22.6875, 392900 01/21/00, 23.0000, 23.2500, 22.2500, 22.3125, 374300 01/24/00, 22.5000, 22.6250, 21.8750, 21.8750, 414300 01/25/00, 21.7500, 22.3125, 21.6875, 21.9375, 400000 01/26/00, 22.0625, 23.0625, 21.8750, 22.8750, 430200 01/27/00, 22.8750, 23.1250, 22.2500, 22.5000, 569200 01/28/00, 22.2500, 22.3750, 21.6250, 21.8125, 446100 01/31/00, 21.8125, 22.0000, 21.3125, 22.0000, 449100 02/01/00, 21.9375, 22.3125, 21.3750, 22.0625, 426000 02/02/00, 22.0000, 22.5000, 21.8750, 22.1250, 289000 02/03/00, 22.1875, 23.3750, 22.1875, 22.5000, 547000 02/04/00, 22.6250, 23.0000, 22.3750, 23.0000, 625500 02/07/00, 22.9375, 23.2500, 22.5625, 22.6250, 784900 02/08/00, 22.6250, 24.2500, 22.6250, 23.7500, 526500 02/09/00, 23.5000, 23.6875, 22.8750, 22.8750, 972700 02/10/00, 22.8750, 23.3125, 22.8750, 22.9375, 617000 02/11/00, 22.9375, 22.9375, 22.0000, 22.0000, 980500 02/14/00, 21.2500, 21.3750, 19.0000, 21.0000, 2128500 02/15/00, 20.5000, 20.5625, 20.2500, 20.4375, 496600 02/16/00, 20.5625, 20.5625, 19.2500, 19.5625, 681600 02/17/00, 19.5000, 19.8750, 18.2500, 19.8750, 1087100 02/18/00, 20.6875, 21.4375, 20.0625, 21.0000, 1065000 02/22/00, 21.0625, 21.7500, 21.0000, 21.2500, 806500 02/23/00, 21.0000, 21.2500, 21.0000, 21.0000, 432500 02/24/00, 21.0000, 21.0000, 19.8125, 19.8125, 1137200 02/25/00, 20.0625, 21.2500, 20.0000, 20.3750, 549700 02/28/00, 20.5000, 21.0000, 20.2500, 20.4375, 480400 02/29/00, 20.2500, 21.7500, 20.1250, 21.3125, 994100 03/01/00, 21.3125, 21.5625, 21.0000, 21.3125, 232400 03/02/00, 21.5625, 22.4375, 21.1250, 21.3750, 678600 03/03/00, 22.2500, 24.0000, 22.0000, 22.5000, 818600 03/06/00, 22.5000, 22.5000, 21.6250, 22.0000, 516300 03/07/00, 21.5625, 21.6875, 21.1250, 21.2500, 395300 03/08/00, 21.0625, 22.1250, 20.8750, 21.8125, 399400 03/09/00, 21.8750, 22.9375, 21.8125, 22.3125, 417900 03/10/00, 22.6250, 22.6250, 22.0000, 22.1250, 324300 03/13/00, 21.9375, 21.9375, 21.3125, 21.5625, 339300 03/14/00, 21.7500, 21.8750, 21.0625, 21.2500, 501000 03/15/00, 21.1875, 23.2500, 21.1875, 23.2500, 593300 03/16/00, 23.3750, 25.5000, 23.3750, 24.8750, 1098500 03/17/00, 24.8750, 24.8750, 23.6250, 23.9375, 701200 03/20/00, 24.6250, 24.8750, 23.5000, 24.1250, 375800 03/21/00, 24.1250, 25.1250, 23.8750, 24.9375, 588500 03/22/00, 24.4375, 24.7500, 23.8750, 24.6250, 292300 03/23/00, 24.7500, 27.7500, 24.4375, 27.5625, 1425900 03/24/00, 27.6250, 30.2500, 27.5000, 28.0000, 1291600 03/27/00, 28.2500, 29.5000, 28.1250, 28.8125, 641100 03/28/00, 28.5625, 28.9375, 28.0625, 28.0625, 466700 03/29/00, 28.0000, 28.6875, 27.1875, 27.6250, 570200 03/30/00, 27.3750, 28.3750, 26.5625, 28.1875, 786800 03/31/00, 28.8125, 29.9375, 28.1875, 29.5000, 1088800 04/03/00, 29.9375, 30.8750, 29.1875, 30.3125, 970800 04/04/00, 30.7500, 32.8750, 29.4375, 30.9375, 1597700 04/05/00, 30.5000, 33.0000, 30.3750, 32.5625, 881500 04/06/00, 32.5000, 32.7500, 31.6250, 31.9375, 788700 04/07/00, 31.7500, 32.0000, 31.0625, 31.6875, 473700 04/10/00, 31.5625, 32.6875, 31.4375, 32.0000, 336600 04/11/00, 32.0000, 32.3125, 31.6875, 32.1875, 460500 04/12/00, 32.5000, 34.5000, 32.3750, 33.7500, 847500 04/13/00, 34.1250, 34.3750, 33.3125, 33.5625, 485600 04/14/00, 32.1875, 32.2500, 29.0000, 29.5000, 1059000 04/17/00, 29.2500, 29.5000, 27.5000, 27.9375, 704900 04/18/00, 28.1875, 30.4375, 28.1250, 29.8750, 466000 04/19/00, 29.6875, 30.7500, 29.6875, 30.5000, 269700 04/20/00, 30.0000, 30.1250, 29.3125, 29.6250, 375400 04/24/00, 29.8750, 31.1250, 29.8125, 31.0000, 903200 04/25/00, 31.0625, 32.7500, 31.0000, 32.5625, 857500 04/26/00, 32.6875, 32.6875, 30.8125, 30.8750, 1013000 04/27/00, 30.2500, 30.2500, 28.0000, 28.3750, 819000 04/28/00, 28.3750, 28.5000, 27.4375, 27.8125, 617500 05/01/00, 27.8125, 30.0000, 27.8125, 29.7500, 498200 05/02/00, 29.5000, 29.6250, 28.8750, 29.2500, 494300 05/03/00, 27.5000, 27.7500, 26.2500, 26.8125, 617600 05/04/00, 27.0000, 27.6875, 26.4375, 26.8750, 592300 05/05/00, 26.7500, 27.7500, 26.6250, 27.6250, 385300 05/08/00, 27.2500, 28.0000, 26.8750, 27.7500, 284300 05/09/00, 27.5000, 28.1875, 27.3750, 28.0000, 308500 05/10/00, 27.8125, 27.8750, 26.8750, 27.1875, 203900 05/11/00, 27.3750, 27.7500, 26.5625, 26.6250, 525800 05/12/00, 25.5000, 25.9375, 25.0625, 25.3125, 803300 05/15/00, 25.2500, 25.7500, 24.7500, 25.3750, 742100 05/16/00, 25.8750, 26.4375, 25.8125, 25.8750, 881700 05/17/00, 25.2500, 25.6250, 25.0000, 25.0000, 1213300 05/18/00, 25.2500, 25.8125, 25.1250, 25.6250, 490800 05/19/00, 25.3750, 25.5000, 24.5625, 24.5625, 602100 05/22/00, 25.0000, 25.5000, 24.8125, 24.9375, 316500 05/23/00, 24.6875, 25.4375, 24.5000, 25.0000, 186300 05/24/00, 24.8125, 24.8125, 23.6250, 23.9375, 441500 05/25/00, 24.1875, 24.5625, 23.7500, 24.0000, 540800 05/26/00, 24.1250, 24.1250, 23.3125, 23.4375, 287800 05/30/00, 23.5000, 24.4375, 23.4375, 24.1875, 219000 05/31/00, 24.0000, 25.2500, 24.0000, 25.1250, 218300 06/01/00, 25.0000, 25.1250, 23.5000, 23.9375, 570100 06/02/00, 24.0000, 24.7500, 23.8750, 24.5000, 581200 06/05/00, 24.2500, 24.4375, 23.8125, 23.9375, 317100 06/06/00, 23.3125, 23.5625, 22.1250, 22.4375, 930600 06/07/00, 23.6250, 26.3125, 23.5000, 25.6875, 1582800 06/08/00, 25.0000, 25.2500, 24.0000, 24.3125, 386600 06/09/00, 24.5625, 25.2500, 24.0625, 24.0625, 445800 06/12/00, 24.1250, 24.6875, 23.9375, 23.9375, 213300 06/13/00, 23.8125, 24.2500, 23.6250, 23.9375, 322200 06/14/00, 24.3750, 25.5000, 24.3750, 25.1875, 596600 06/15/00, 25.3750, 25.6875, 25.1875, 25.3125, 308200 06/16/00, 25.3125, 25.5000, 24.0000, 24.2500, 398000 06/19/00, 24.3750, 24.7500, 24.0000, 24.4375, 190400 06/20/00, 24.3125, 24.3125, 23.7500, 23.8750, 223500 06/21/00, 23.9375, 23.9375, 23.1250, 23.3750, 389600 06/22/00, 23.1250, 23.8750, 22.8750, 23.6250, 493000 06/23/00, 23.7500, 24.3750, 23.6250, 24.3750, 229200 06/26/00, 24.3750, 25.0000, 24.0000, 24.2500, 404600 06/27/00, 24.5000, 25.6250, 24.0625, 25.2500, 535200 06/28/00, 25.3750, 25.7500, 24.6250, 25.1250, 271700 06/29/00, 25.0000, 25.0000, 23.6250, 24.0625, 638600 06/30/00, 24.0000, 24.6875, 24.0000, 24.1250, 385400 07/03/00, 24.0000, 24.3750, 23.5625, 23.5625, 226800 07/05/00, 23.8750, 23.9375, 23.3750, 23.7500, 703400 07/06/00, 22.7500, 22.7500, 21.8125, 22.5000, 1821400 07/07/00, 22.5000, 23.2500, 22.2500, 23.2500, 872100 07/10/00, 23.2500, 25.3750, 23.0000, 25.1875, 721900 07/11/00, 24.9375, 25.1250, 24.3125, 25.0000, 267000 07/12/00, 24.7500, 25.1250, 24.4375, 24.5000, 247700 07/13/00, 24.5000, 24.6250, 23.3750, 23.4375, 512600 07/14/00, 23.4375, 24.1875, 23.4375, 24.1250, 177400 07/17/00, 24.0000, 24.2500, 23.5000, 23.9375, 178800 07/18/00, 23.6875, 24.1875, 23.5625, 24.0625, 301000 07/19/00, 24.0000, 24.0625, 22.9375, 23.0625, 363400 07/20/00, 23.1250, 23.4375, 22.6875, 22.8125, 333900 07/21/00, 22.5625, 22.7500, 22.0000, 22.2500, 454600 07/24/00, 22.1250, 22.2500, 21.4375, 21.4375, 350400 07/25/00, 21.6250, 21.9375, 21.2500, 21.6875, 501700 07/26/00, 21.9375, 22.8750, 21.8125, 22.2500, 423600 07/27/00, 22.3750, 22.6875, 21.8750, 22.1875, 598300 07/28/00, 17.5000, 18.1250, 16.5625, 18.1250, 3876300 07/31/00, 17.8750, 17.8750, 17.1250, 17.5000, 1364400 08/01/00, 17.8750, 18.1250, 17.4375, 18.0625, 849200 08/02/00, 18.1250, 19.0000, 18.0625, 18.7500, 849900 08/03/00, 18.3750, 18.4375, 17.7500, 18.1250, 846000 08/04/00, 18.0625, 18.4375, 18.0000, 18.3125, 342800 08/07/00, 18.3125, 18.6250, 18.1250, 18.5000, 566800 08/08/00, 18.5000, 18.6250, 18.0625, 18.4375, 371600 08/09/00, 18.3750, 18.5000, 18.0000, 18.3750, 523700 08/10/00, 18.4375, 18.4375, 17.7500, 17.7500, 341400 08/11/00, 18.1250, 18.3750, 18.0000, 18.2500, 243400 08/14/00, 18.2500, 18.3750, 18.0625, 18.1875, 409200 08/15/00, 18.0625, 18.1875, 17.7500, 17.8750, 389900 08/16/00, 17.8750, 18.1250, 17.5000, 17.9375, 669600 08/17/00, 17.6875, 17.9375, 17.3125, 17.5000, 526200 08/18/00, 17.3750, 18.6250, 17.2500, 18.2500, 683500 08/21/00, 18.5625, 18.8125, 18.2500, 18.7500, 654700 08/22/00, 18.7500, 19.1250, 18.6250, 18.9375, 358400 08/23/00, 19.0625, 19.5000, 18.6250, 19.2500, 262500 08/24/00, 19.2500, 19.3750, 18.8125, 18.9375, 298800 08/25/00, 19.1875, 19.3750, 18.9375, 19.2500, 235600 08/28/00, 19.1250, 19.3750, 18.8125, 19.0000, 277300 08/29/00, 18.8750, 18.9375, 18.2500, 18.6875, 550200 08/30/00, 18.4375, 18.5000, 18.0000, 18.3750, 422400 08/31/00, 17.6250, 17.6250, 17.2500, 17.2500, 1542000 09/01/00, 16.7500, 19.0000, 16.7500, 18.9375, 1964200 09/05/00, 19.1875, 19.2500, 17.5000, 18.1250, 763900 09/06/00, 18.0000, 18.8125, 18.0000, 18.6875, 444600 09/07/00, 18.9375, 18.9375, 18.2500, 18.3750, 356900 09/08/00, 18.2500, 19.0000, 18.1250, 18.6250, 435600 09/11/00, 18.8125, 19.1875, 18.3125, 18.5000, 318000 09/12/00, 18.4375, 18.5625, 17.9375, 18.2500, 600000 09/13/00, 18.0000, 18.0625, 17.9375, 18.0000, 619700 09/14/00, 18.0000, 18.1250, 17.6875, 17.7500, 473200 09/15/00, 17.2500, 18.3750, 17.2500, 17.6875, 728000 09/18/00, 17.7500, 17.7500, 17.1250, 17.1250, 446600 09/19/00, 17.0000, 17.1250, 16.8125, 16.9375, 334700 09/20/00, 17.0000, 17.1250, 16.3750, 16.3750, 393300 09/21/00, 16.6250, 16.9375, 16.3125, 16.5000, 539300 09/22/00, 16.1250, 16.4375, 15.8125, 16.1250, 452900 09/25/00, 16.1875, 16.2500, 15.6250, 15.6250, 496500 09/26/00, 15.5000, 15.5000, 14.7500, 15.0000, 687700 09/27/00, 14.8750, 15.1875, 14.6250, 14.8750, 536200 09/28/00, 14.8750, 15.4375, 14.8750, 15.1250, 464200 09/29/00, 15.0000, 16.0000, 15.0000, 15.5625, 779100 10/02/00, 15.5000, 15.5000, 14.8750, 14.8750, 489400 10/03/00, 14.6250, 15.2500, 14.6250, 14.9375, 416800 10/04/00, 14.8125, 15.8125, 14.5625, 15.1875, 465700 10/05/00, 15.5625, 17.0625, 15.5625, 16.3750, 1420500 10/06/00, 16.2500, 16.3125, 14.6875, 14.8125, 903500 10/09/00, 15.1250, 16.0625, 15.0625, 15.6875, 422100 10/10/00, 15.5625, 16.0000, 15.0000, 15.6875, 583200 10/11/00, 15.0000, 15.6875, 14.5000, 14.6250, 1054000 10/12/00, 14.6250, 14.8125, 14.2500, 14.3125, 465000 10/13/00, 14.1875, 15.1250, 14.1250, 14.8750, 737800 10/16/00, 14.9375, 15.7500, 14.8750, 15.6250, 533400 10/17/00, 15.4375, 15.5000, 14.9375, 15.1250, 434300 10/18/00, 15.0000, 15.0625, 14.5000, 14.8750, 427000 10/19/00, 14.5625, 15.8750, 14.5625, 15.6250, 695300 10/20/00, 15.6250, 15.7500, 14.8750, 15.1250, 311600 10/23/00, 15.0000, 15.5625, 14.8750, 15.0000, 254900 10/24/00, 15.0625, 15.6875, 14.9375, 15.2500, 354800 10/25/00, 15.4375, 15.5000, 14.7500, 14.9375, 285700 10/26/00, 14.8125, 15.1250, 14.5625, 14.6875, 228900 10/27/00, 14.7500, 15.2500, 14.7500, 15.0000, 248900 10/30/00, 15.1250, 16.0000, 15.0625, 15.8125, 348900 10/31/00, 15.5625, 16.6250, 15.5625, 16.4375, 736300 11/01/00, 16.1875, 16.3125, 15.8750, 16.1250, 218700 11/02/00, 16.1875, 17.5000, 16.0000, 17.1875, 1013600 11/03/00, 17.3125, 17.3750, 16.5000, 16.8750, 443600 11/06/00, 17.2500, 18.0625, 16.8125, 17.8125, 973000 11/07/00, 18.0625, 18.3750, 17.9375, 18.3125, 878700 11/08/00, 18.1875, 19.1250, 18.0000, 19.0000, 962300 11/09/00, 18.5000, 18.5625, 17.5000, 18.4375, 623200 11/10/00, 18.4375, 18.4375, 17.1250, 17.6250, 485300 11/13/00, 17.3750, 18.1875, 17.3125, 17.8750, 356500 11/14/00, 17.9375, 18.8125, 17.8750, 18.3125, 369000 11/15/00, 18.0625, 18.2500, 17.3750, 18.1250, 376100 11/16/00, 17.5000, 17.5000, 16.7500, 17.2500, 891900 11/17/00, 17.2500, 17.5625, 17.0000, 17.3750, 325600 11/20/00, 17.3750, 17.3750, 16.5000, 16.8750, 301500 11/21/00, 16.8750, 16.9375, 15.8750, 16.0625, 553400 11/22/00, 16.0625, 16.1250, 15.5000, 15.5625, 525900 11/24/00, 15.8125, 15.8750, 15.6875, 15.7500, 152000 11/27/00, 16.0000, 17.2500, 16.0000, 16.5000, 489200 11/28/00, 16.4375, 17.2500, 16.0000, 16.3750, 1038300 11/29/00, 16.2500, 16.3750, 15.8750, 16.2500, 471900 11/30/00, 16.1875, 16.2500, 15.5000, 16.0625, 678400 12/01/00, 16.0625, 16.5000, 15.8125, 16.0000, 238100 12/04/00, 15.8125, 17.1875, 15.8125, 17.1250, 878500 12/05/00, 16.7500, 17.6250, 16.6250, 16.9375, 648000 12/06/00, 16.6875, 17.5625, 16.5625, 16.7500, 389300 12/07/00, 16.5625, 16.5625, 16.0000, 16.4375, 308000 12/08/00, 16.5000, 16.8125, 16.3750, 16.6875, 391400 12/11/00, 16.7500, 16.8125, 16.0000, 16.2500, 323800 12/12/00, 16.2500, 16.7500, 15.9375, 16.5625, 731100 12/13/00, 16.6250, 16.6250, 15.8125, 16.1875, 245900 12/14/00, 15.8750, 16.0625, 15.5000, 15.6250, 261700 12/15/00, 15.3750, 16.1250, 15.2500, 15.6250, 662500 12/18/00, 16.0000, 16.3750, 15.8125, 16.1875, 502400 12/19/00, 16.2500, 16.3125, 15.3750, 15.4375, 377700 12/20/00, 15.0625, 15.8750, 15.0000, 15.8125, 403400 12/21/00, 14.8750, 16.3750, 14.8750, 15.8750, 499200 12/22/00, 15.6875, 16.8125, 15.6250, 16.6875, 429800 12/26/00, 16.5000, 16.6250, 15.9375, 16.3125, 284800 12/27/00, 16.1250, 18.3750, 16.0625, 18.3125, 854600 12/28/00, 18.4375, 19.3750, 17.8750, 18.7500, 598900 12/29/00, 18.5625, 18.6875, 18.0625, 18.1875, 322300 01/02/01, 18.1875, 19.0625, 18.1250, 18.3125, 501300 01/03/01, 18.3750, 19.7500, 18.1250, 19.7500, 810700 01/04/01, 19.3750, 20.8750, 18.8750, 20.3750, 736100 01/05/01, 19.5000, 19.5000, 18.0000, 18.8750, 911000 01/08/01, 18.7500, 18.7500, 18.0000, 18.5625, 734800 01/09/01, 18.8125, 18.8125, 18.5000, 18.6250, 246400 01/10/01, 18.6250, 18.8125, 18.1250, 18.5000, 190700 01/11/01, 18.5000, 18.8750, 18.1875, 18.3750, 346300 01/12/01, 18.6250, 18.8750, 18.1875, 18.8750, 196600 01/16/01, 18.6875, 18.8750, 18.1875, 18.7500, 480900 01/17/01, 18.8125, 18.8750, 18.4375, 18.8125, 213600 01/18/01, 18.4375, 18.6250, 18.0625, 18.0625, 323100 01/19/01, 17.8125, 17.9375, 17.1875, 17.5000, 345600 01/22/01, 17.2500, 18.5625, 17.1250, 18.4375, 416200 01/23/01, 18.4375, 18.5000, 18.2500, 18.4375, 268100 01/24/01, 18.1875, 18.6250, 18.1250, 18.5000, 307200 01/25/01, 18.5000, 19.6875, 18.2500, 19.0000, 595900 01/26/01, 19.0000, 19.3750, 18.8750, 19.0625, 237400 01/29/01, 18.9375, 19.6250, 18.8125, 19.6250, 245500 01/30/01, 19.6250, 20.0000, 19.1250, 19.5625, 306800 01/31/01, 19.3125, 21.0000, 19.3125, 20.3750, 767100 02/01/01, 20.3750, 20.5000, 20.0000, 20.3750, 1123400 02/02/01, 20.3750, 20.3750, 19.8750, 19.9375, 820300 02/05/01, 20.0000, 20.2500, 19.3125, 19.3125, 509600 02/06/01, 19.8750, 20.0625, 19.3750, 19.5000, 328200 02/07/01, 19.5000, 20.4375, 19.5000, 20.1875, 265500 02/08/01, 20.1250, 20.2500, 18.6250, 19.0000, 664700 02/09/01, 19.0000, 19.5000, 18.2500, 18.3125, 363500 02/12/01, 18.6250, 19.3750, 18.5000, 19.1875, 693700 02/13/01, 19.2500, 19.5000, 19.0000, 19.3750, 242800 02/14/01, 19.2500, 19.6250, 19.0625, 19.5000, 458600 02/15/01, 19.3750, 20.1875, 19.1875, 20.1875, 491400 02/16/01, 20.1250, 20.7500, 20.0000, 20.5000, 649500 02/20/01, 20.5000, 21.1875, 20.1875, 21.0625, 670200 02/21/01, 20.8750, 20.8750, 19.4375, 19.5000, 897200 02/22/01, 19.4375, 19.5000, 18.0625, 18.9375, 1156100 02/23/01, 18.5000, 19.3125, 18.1250, 18.8750, 598100 02/26/01, 19.1250, 19.3750, 18.8750, 19.1875, 575100 02/27/01, 19.1875, 19.1875, 18.7500, 19.0000, 496300 02/28/01, 19.0000, 19.1250, 18.0000, 18.4375, 924700 03/01/01, 18.4375, 18.4375, 17.7500, 17.9375, 861600 03/02/01, 17.7500, 17.7500, 17.2500, 17.7500, 389900 03/05/01, 17.7500, 18.1250, 17.6250, 17.7500, 502200 03/06/01, 17.6875, 18.0000, 17.6250, 17.9375, 716700 03/07/01, 17.9375, 18.2500, 17.8125, 18.1875, 687900 03/08/01, 18.1875, 18.3750, 18.1250, 18.3750, 508800 03/09/01, 18.3125, 18.3750, 18.1250, 18.3125, 334400 03/12/01, 18.3125, 18.3125, 17.6250, 17.6875, 312600 03/13/01, 17.5000, 17.5625, 17.0000, 17.3125, 448300 03/14/01, 17.1875, 17.2500, 16.7500, 17.1250, 363700 03/15/01, 16.7500, 18.0000, 16.7500, 17.7500, 619300 03/16/01, 17.5000, 17.7500, 16.9375, 17.0000, 1026600 03/19/01, 17.3125, 17.5625, 17.2500, 17.4375, 415300 03/20/01, 17.6250, 18.0625, 17.5625, 17.7500, 564300 03/21/01, 17.6875, 17.7500, 17.2500, 17.2500, 398700 03/22/01, 17.0625, 17.0625, 16.1250, 16.3125, 846500 03/23/01, 16.3125, 16.8125, 16.1250, 16.3750, 632500 03/26/01, 16.6250, 16.7500, 16.1250, 16.4375, 541800 03/27/01, 16.4375, 16.4375, 15.8125, 16.2500, 1073500 03/28/01, 16.2500, 16.2500, 15.6250, 16.0625, 415400 03/29/01, 16.0000, 16.4375, 15.7500, 16.3750, 363300 03/30/01, 16.3125, 16.4375, 16.0000, 16.2500, 523400 04/02/01, 16.5000, 16.6875, 16.2500, 16.4375, 421000 04/03/01, 16.3125, 16.7500, 15.7500, 15.8750, 417400 04/04/01, 15.9375, 16.3125, 15.8750, 16.0000, 311100 04/05/01, 16.2500, 16.8750, 16.0000, 16.8125, 511100 04/06/01, 16.6250, 16.8750, 16.1250, 16.6250, 442300 04/09/01, 16.9375, 17.1250, 16.7500, 16.8750, 561700 04/10/01, 16.8125, 17.4375, 16.8125, 17.2500, 349600 04/11/01, 17.2500, 17.3750, 16.6875, 16.8750, 609600 04/12/01, 16.8750, 16.8750, 16.2500, 16.5625, 421600 04/16/01, 16.5625, 16.7500, 16.1250, 16.3750, 309400 04/17/01, 16.3750, 16.8125, 16.3750, 16.5625, 280000 04/18/01, 16.7500, 17.9844, 16.7500, 17.7031, 570300 04/19/01, 17.7031, 17.9375, 17.4531, 17.9219, 343700 04/20/01, 17.7188, 17.8438, 17.2031, 17.4531, 554500 04/23/01, 17.2656, 18.0469, 17.2500, 17.8125, 437900 04/24/01, 17.7969, 17.7969, 16.5781, 17.1719, 1092400 04/25/01, 17.2031, 17.2031, 16.9063, 17.0313, 372400 04/30/01, 18.0938, 18.4531, 17.9063, 18.3906, 349100 05/01/01, 18.2969, 18.4531, 18.2344, 18.4531, 196200 05/02/01, 18.5000, 18.6563, 18.3438, 18.5938, 304800 05/03/01, 18.5469, 18.6563, 18.3438, 18.4531, 350700 05/04/01, 18.2500, 18.8438, 18.0156, 18.7969, 335300 05/07/01, 18.5469, 18.5469, 18.0000, 18.2656, 587300 05/08/01, 18.5000, 18.5000, 17.8438, 18.0000, 313200 05/09/01, 18.0938, 18.0938, 17.7031, 17.9219, 177500 05/10/01, 18.0625, 18.7188, 18.0469, 18.2969, 473600 05/11/01, 18.4063, 18.5000, 18.1406, 18.2969, 274400 05/14/01, 17.9531, 18.2031, 17.7969, 18.0000, 463100 05/15/01, 18.0000, 18.0625, 17.8438, 17.9688, 419700 05/16/01, 17.9688, 18.2500, 17.7813, 18.1875, 587700 05/17/01, 18.1406, 18.5781, 18.0938, 18.5469, 428100 05/18/01, 18.5625, 18.6875, 18.1563, 18.6250, 459500 05/21/01, 18.3906, 18.9844, 18.3438, 18.9531, 631600 05/22/01, 19.0000, 19.1875, 18.9063, 19.0625, 638100 05/23/01, 19.0781, 19.0781, 18.0938, 18.3906, 435200 05/24/01, 18.4375, 18.6563, 18.4375, 18.5625, 524700 05/25/01, 18.2031, 18.6094, 18.0938, 18.5469, 408800 05/29/01, 18.5938, 18.7344, 18.5156, 18.6563, 398100 05/30/01, 18.5469, 18.5938, 18.3594, 18.4063, 385200 05/31/01, 18.3750, 18.5938, 18.2969, 18.5313, 272300 06/01/01, 18.5000, 18.5313, 18.0469, 18.0938, 262500 06/04/01, 18.0938, 18.1563, 17.7031, 17.9375, 256300 06/05/01, 17.9375, 18.4531, 17.8281, 18.4531, 334000 06/06/01, 18.2969, 18.5000, 18.2031, 18.3594, 161600 06/07/01, 18.1250, 18.3438, 17.9063, 18.0625, 253400 06/08/01, 18.0625, 18.4531, 18.0625, 18.3594, 130200 06/11/01, 18.2656, 18.4688, 18.1563, 18.4531, 293000 06/12/01, 18.2969, 18.5000, 18.1250, 18.3906, 240800 06/13/01, 18.4063, 18.5000, 18.3438, 18.4063, 214100 06/14/01, 18.3438, 18.4531, 18.0156, 18.0469, 138600 06/15/01, 17.5469, 17.9844, 17.5469, 17.9063, 483900 06/18/01, 17.7969, 18.2500, 17.7031, 18.0000, 228200 06/19/01, 18.0938, 18.3438, 17.8438, 17.9531, 267300 06/20/01, 18.0000, 18.1406, 17.9688, 18.0625, 247500 06/21/01, 17.9063, 18.3594, 17.8438, 18.2969, 361000 06/22/01, 18.2969, 18.2969, 17.8906, 18.1250, 257100 06/25/01, 18.0156, 18.0938, 17.7969, 18.0000, 436800 06/26/01, 17.9063, 18.0938, 17.7969, 17.9844, 429200 06/27/01, 18.0781, 18.0781, 17.6563, 17.7344, 171500 06/28/01, 17.7344, 18.1563, 17.7031, 18.1563, 324500 06/29/01, 18.0000, 18.8125, 18.0000, 18.5469, 414900 07/02/01, 18.5625, 18.6563, 18.0625, 18.0938, 267200 07/03/01, 18.2969, 18.2969, 18.0000, 18.0625, 133600 07/05/01, 17.7031, 17.9063, 17.5938, 17.7188, 696300 07/06/01, 17.6719, 17.6719, 17.0000, 17.0000, 551100 07/09/01, 17.0938, 17.2500, 17.0000, 17.2031, 418500 07/10/01, 17.5938, 17.9375, 17.4063, 17.7500, 678000 07/11/01, 17.7656, 18.2969, 17.7031, 18.2031, 572500 07/12/01, 18.5000, 18.9531, 18.3281, 18.8750, 302200 07/13/01, 18.8906, 19.2500, 18.5938, 19.2500, 388200 07/16/01, 19.2500, 19.4844, 19.2031, 19.2656, 227500 07/17/01, 19.2031, 19.3438, 19.0469, 19.2656, 236400 07/18/01, 19.2656, 19.9688, 19.1563, 19.9688, 488000 07/19/01, 19.7500, 20.5000, 19.6094, 20.4688, 777300 07/20/01, 20.4375, 21.2031, 20.3750, 21.0469, 800900 07/23/01, 20.9063, 21.3438, 20.7969, 21.1563, 494800 07/24/01, 21.0000, 21.7188, 20.9063, 21.7188, 915500 07/25/01, 21.7188, 22.6094, 21.7031, 22.5000, 1550700 07/26/01, 22.5938, 22.7031, 21.4688, 21.5938, 996300 07/27/01, 21.7031, 21.8125, 21.1875, 21.6563, 576100 07/30/01, 21.5938, 21.9531, 21.2031, 21.9219, 310700 07/31/01, 21.9531, 22.7500, 21.7656, 22.5000, 395800 08/01/01, 22.4063, 22.5938, 22.0625, 22.3281, 376200 08/02/01, 22.2031, 22.6563, 22.0000, 22.5625, 351000 08/03/01, 22.5625, 22.9375, 22.3438, 22.9375, 568700 08/06/01, 22.9375, 22.9844, 22.3125, 22.3750, 669500 08/07/01, 22.2969, 22.2969, 21.5781, 21.9063, 1038000 08/08/01, 21.9063, 22.4531, 21.5000, 21.5938, 653500 08/09/01, 21.7500, 21.8125, 21.2969, 21.4063, 349900 08/10/01, 21.2031, 21.4063, 20.9531, 21.2031, 469800 08/13/01, 21.4063, 21.4375, 21.0156, 21.2500, 250300 08/14/01, 21.2031, 21.5313, 21.0938, 21.2344, 308100 08/15/01, 21.2344, 21.7031, 21.2031, 21.5469, 215300 08/16/01, 21.4063, 21.4531, 21.0156, 21.4063, 493700 08/17/01, 21.5000, 21.5000, 20.7969, 20.8281, 524300 08/20/01, 20.8438, 21.0938, 20.7344, 21.0000, 319000 08/21/01, 21.0000, 21.0000, 19.9844, 20.0000, 788700 08/22/01, 20.2031, 20.2500, 20.0000, 20.1719, 411100 08/23/01, 20.2031, 20.2969, 19.6094, 19.8281, 430800 08/24/01, 19.8281, 20.9063, 19.5938, 20.9063, 409400 08/27/01, 20.9063, 21.0000, 20.3125, 20.3750, 180300 08/28/01, 20.2656, 20.2656, 19.7969, 19.9531, 171100 08/29/01, 19.9531, 20.0000, 19.5156, 19.8125, 207900 08/30/01, 19.7500, 19.8438, 19.0000, 19.0000, 315000 08/31/01, 19.1563, 20.0469, 19.0469, 20.0469, 521600 09/04/01, 20.0469, 21.0000, 20.0469, 20.7500, 793500 09/05/01, 20.5938, 20.7500, 20.0469, 20.4531, 647100 09/06/01, 20.2969, 20.4063, 19.6250, 19.8281, 462800 09/07/01, 19.5781, 19.5781, 18.7969, 19.1563, 645500 09/10/01, 18.8438, 19.0781, 18.7813, 19.0156, 525200 09/17/01, 18.4375, 18.4375, 16.3125, 16.3125, 701400 09/18/01, 16.2969, 16.4063, 15.7813, 16.0625, 640700 09/19/01, 16.0625, 16.0938, 15.2656, 15.6563, 765100 09/20/01, 15.5938, 15.6563, 14.7969, 14.8750, 617200 09/21/01, 14.3750, 15.0938, 14.3594, 14.8594, 644900 09/24/01, 15.2031, 16.2031, 15.1563, 16.2031, 724500 09/25/01, 16.5000, 16.9531, 15.6875, 16.0000, 875800 09/26/01, 16.0000, 16.0000, 14.4531, 14.9375, 1420200 09/27/01, 14.7344, 14.7344, 13.7969, 14.4375, 902100 09/28/01, 14.5313, 14.9063, 14.1875, 14.4531, 1359900 10/01/01, 14.4531, 14.4531, 13.9219, 14.2500, 1004900 10/02/01, 14.3438, 15.0938, 14.2500, 14.9844, 613800 10/03/01, 14.9844, 15.8906, 14.8594, 15.3125, 845300 10/04/01, 15.5469, 16.1094, 15.2031, 15.6719, 780500 10/05/01, 15.5625, 16.1406, 15.2813, 15.9844, 403600 10/08/01, 15.4844, 15.5938, 15.2813, 15.4531, 333600 10/09/01, 15.4531, 15.5938, 15.0469, 15.1719, 541900 10/10/01, 15.1719, 15.9063, 14.5000, 15.8281, 1649800 10/11/01, 15.7500, 16.7500, 15.7031, 16.3594, 902400 10/12/01, 16.2031, 16.2344, 15.6563, 15.8750, 315000 10/15/01, 15.8125, 15.9063, 15.5781, 15.8125, 250500 10/16/01, 16.0469, 16.2031, 15.9063, 16.1719, 244100 10/17/01, 16.0938, 16.2188, 15.2969, 15.2969, 632800 10/18/01, 15.4063, 15.4063, 14.9063, 15.0000, 314900 10/19/01, 15.0313, 15.7969, 14.7031, 15.6875, 485500 10/22/01, 15.6875, 15.6875, 15.0938, 15.1563, 639100 10/23/01, 15.2031, 15.5938, 14.7500, 14.9531, 802400 10/24/01, 15.0000, 15.0000, 14.5938, 14.5938, 368500 10/25/01, 14.5469, 15.1875, 14.2188, 14.9844, 414900 10/26/01, 14.8750, 15.5625, 14.7969, 15.5469, 503500 10/29/01, 15.5156, 15.5156, 14.8438, 14.9063, 260400 10/30/01, 14.7969, 14.8438, 14.0000, 14.0938, 415900 10/31/01, 14.2031, 14.8906, 14.0469, 14.0938, 577300 11/01/01, 14.5000, 14.6563, 14.2969, 14.5938, 359600 11/02/01, 14.3594, 15.0000, 14.2500, 14.6563, 314000 11/05/01, 14.7500, 15.5313, 14.7031, 15.5156, 463900 11/06/01, 15.5000, 15.8750, 15.0000, 15.7813, 270100 11/07/01, 15.7031, 16.0313, 15.3438, 15.9844, 505200 11/08/01, 15.9844, 16.6875, 15.5938, 15.6406, 525400 11/09/01, 15.5469, 15.9063, 15.4063, 15.7656, 137600 11/12/01, 15.6250, 16.0313, 15.2031, 15.7031, 173300 11/13/01, 15.9063, 16.4063, 15.7969, 16.2813, 223000 11/14/01, 16.4531, 17.3750, 16.4063, 17.3594, 702000 11/15/01, 17.2969, 18.4063, 17.2969, 17.8125, 1161300 11/16/01, 20.7344, 21.4063, 19.6094, 19.8438, 3923000 11/19/01, 20.0000, 20.7969, 19.9531, 20.0781, 966100 11/20/01, 20.0781, 20.6875, 20.0469, 20.1563, 721100 11/21/01, 20.0000, 20.4844, 19.9063, 20.0938, 610900 11/23/01, 20.2500, 20.8750, 20.1875, 20.2344, 406500 11/26/01, 19.9844, 20.1563, 19.5000, 20.0625, 934600 11/27/01, 20.0000, 20.2344, 19.6094, 20.0156, 504300 11/28/01, 19.7031, 19.7656, 19.4063, 19.4688, 880900 11/29/01, 19.5000, 19.5000, 19.0156, 19.1094, 642800 11/30/01, 19.1563, 19.3750, 18.7031, 18.9375, 648200 12/03/01, 18.9375, 18.9375, 18.4531, 18.6094, 556000 12/04/01, 18.5156, 18.9844, 18.4531, 18.9375, 501800 12/05/01, 18.8906, 19.8438, 18.8438, 19.7344, 592900 12/06/01, 19.4063, 19.9688, 19.4063, 19.7031, 497300 12/07/01, 19.2969, 19.4531, 19.1406, 19.4375, 431900 12/10/01, 19.4063, 19.4375, 19.1563, 19.3125, 434500 12/11/01, 19.0625, 19.2500, 18.7969, 19.0313, 534400 12/12/01, 18.7813, 19.0000, 18.5156, 18.9219, 369100 12/13/01, 18.7188, 18.7344, 18.3438, 18.5625, 383800 12/14/01, 18.4688, 18.7969, 18.2500, 18.6406, 295700 12/17/01, 18.7031, 18.8438, 18.1563, 18.7969, 457600 12/18/01, 18.7969, 18.9844, 18.5938, 18.9375, 283600 12/19/01, 18.9219, 18.9844, 18.4219, 18.9375, 408800 12/20/01, 18.9063, 19.5000, 18.8438, 19.3125, 640800 12/21/01, 19.2969, 19.4844, 19.2031, 19.3750, 702200 12/24/01, 19.3750, 19.6250, 19.1563, 19.5625, 195600 12/26/01, 19.7500, 20.4688, 19.7188, 19.9063, 395500 12/27/01, 19.9219, 20.3438, 19.7031, 19.9688, 322500 12/28/01, 19.8750, 20.4063, 19.7813, 20.3750, 358500 12/31/01, 20.5000, 20.7031, 20.2031, 20.2344, 667100 01/02/02, 20.0781, 20.1563, 19.6563, 19.9063, 601500 01/03/02, 20.1563, 20.7969, 20.0313, 20.6094, 496300 01/04/02, 20.6563, 21.2500, 20.6250, 21.0469, 554300 01/07/02, 21.2969, 21.2969, 20.4844, 20.8125, 472500 01/08/02, 22.5000, 23.0000, 21.6875, 22.3750, 2132700 01/09/02, 22.6250, 22.9844, 21.5000, 21.6094, 809200 01/10/02, 21.6250, 22.2500, 21.6250, 21.9375, 450300 01/11/02, 21.9844, 21.9844, 21.4063, 21.4063, 373500 01/14/02, 21.2031, 21.5000, 20.9375, 20.9844, 318300 01/15/02, 21.0000, 21.1719, 20.8125, 20.9375, 472400 01/16/02, 20.7969, 20.9063, 20.4375, 20.6563, 491600 01/17/02, 20.6719, 20.8438, 20.4063, 20.8125, 355700 01/18/02, 20.7656, 21.5469, 20.5625, 21.4688, 541000 01/22/02, 21.5000, 21.9531, 21.5000, 21.7969, 382200 01/23/02, 21.7500, 22.2969, 21.6719, 22.2031, 474200 01/24/02, 23.5000, 24.7344, 23.0000, 24.2500, 2645100 01/25/02, 24.0938, 24.7031, 23.8594, 24.0625, 1092900 01/28/02, 24.0938, 25.5000, 24.0938, 25.0938, 1738700 01/29/02, 24.8438, 25.4531, 24.7031, 24.8750, 1095600 01/30/02, 24.9531, 25.3594, 24.7188, 25.0469, 1031500 01/31/02, 25.0000, 25.3438, 24.8438, 25.2969, 931000 02/01/02, 25.0000, 25.2656, 24.8438, 24.9844, 588900 02/04/02, 24.9688, 25.0625, 24.5000, 24.5156, 676900 02/05/02, 24.3750, 24.7969, 24.2031, 24.3125, 539700 02/06/02, 24.1719, 24.5469, 23.9531, 24.0625, 415300 02/07/02, 24.0000, 24.5000, 23.5625, 23.5781, 1447300 02/08/02, 23.5781, 23.5781, 22.4375, 23.0625, 1561500 02/11/02, 23.0781, 23.7344, 23.0000, 23.4063, 939400 02/12/02, 23.5000, 23.7344, 23.0781, 23.6250, 516700 02/13/02, 23.6563, 25.3750, 23.5156, 25.2969, 1668200 02/14/02, 25.2969, 25.2969, 24.5000, 24.6719, 713600 02/15/02, 26.0000, 26.0000, 24.7813, 24.9063, 1746200 02/19/02, 24.5000, 24.9063, 24.3125, 24.4063, 448000 02/20/02, 24.6094, 25.2813, 24.4375, 25.0938, 499900 02/21/02, 24.8438, 26.1563, 24.8438, 25.3750, 877500 02/22/02, 24.9063, 25.2031, 24.5000, 25.0781, 1556700 02/25/02, 25.0625, 25.9063, 25.0625, 25.3594, 643800 02/26/02, 25.5000, 25.9063, 25.3125, 25.8125, 552600 02/27/02, 25.8281, 26.2500, 25.2969, 25.5781, 670200 02/28/02, 25.5000, 25.7656, 25.0469, 25.4531, 423000 03/01/02, 25.4688, 26.0000, 25.1563, 25.9063, 636600 03/04/02, 25.9063, 26.2969, 25.5938, 26.2344, 607100 03/05/02, 25.7500, 25.8125, 25.1406, 25.3594, 653100 03/06/02, 25.1563, 25.8438, 24.9844, 25.8438, 472000 03/07/02, 26.0000, 26.1406, 25.0156, 25.4063, 943600 03/08/02, 25.5469, 25.7500, 24.9063, 25.4063, 712500 03/11/02, 25.6563, 25.7500, 25.2188, 25.7031, 529800 03/12/02, 25.7031, 26.2031, 25.5000, 26.2031, 378900 03/13/02, 26.1875, 26.1875, 25.1875, 25.7344, 527200 03/14/02, 25.7344, 26.0781, 25.6563, 25.8906, 295000 03/15/02, 25.8906, 25.9844, 25.5313, 25.9844, 403600 03/18/02, 25.6563, 26.0156, 24.8594, 25.9375, 530700 03/19/02, 25.8281, 26.1563, 25.5469, 25.6563, 351600 03/20/02, 25.4063, 25.4531, 24.9063, 25.2188, 732700 03/21/02, 25.0938, 25.1563, 24.4063, 24.7969, 394300 03/22/02, 24.7031, 24.8750, 24.5000, 24.7656, 299900 03/25/02, 24.7031, 24.7031, 23.7969, 23.9063, 273800 03/26/02, 23.9063, 24.9063, 23.9063, 24.5000, 401200 03/27/02, 24.4531, 24.4844, 23.9063, 24.2344, 348200 03/28/02, 24.2500, 24.7031, 24.2344, 24.5000, 311600 04/01/02, 24.5156, 24.5156, 23.2969, 23.5781, 883600 04/02/02, 23.5781, 23.5781, 22.1563, 22.3750, 804400 04/03/02, 22.2969, 23.0000, 22.2500, 22.5000, 620800 04/04/02, 22.5938, 23.7656, 22.4531, 23.4531, 695800 04/05/02, 23.5938, 24.0156, 23.5469, 23.5625, 223900 04/08/02, 23.5000, 24.2344, 23.2969, 24.0156, 409900 04/09/02, 24.2500, 24.6875, 23.6250, 24.4063, 942500 04/10/02, 24.5469, 25.2344, 24.3125, 25.1875, 597200 04/11/02, 25.0000, 25.1250, 24.2031, 24.2344, 790500 04/12/02, 24.2344, 24.5000, 24.2031, 24.4531, 244300 04/15/02, 24.5000, 24.5938, 24.0000, 24.1406, 262700 04/16/02, 24.2656, 24.5469, 24.2500, 24.4844, 302400 04/17/02, 24.2344, 24.9375, 24.1875, 24.5313, 396400 04/18/02, 24.7344, 24.9844, 24.3906, 24.8438, 283600 04/19/02, 25.0000, 25.0938, 24.7656, 24.9219, 296000 04/22/02, 24.9219, 25.0000, 24.0469, 24.2813, 400700 04/23/02, 24.2813, 24.6875, 24.1563, 24.4063, 205200 04/24/02, 24.4531, 24.7344, 23.7656, 23.8125, 325300 04/25/02, 23.8125, 23.8125, 23.2031, 23.5781, 485700 04/26/02, 23.7500, 24.0469, 23.4531, 23.5156, 342100 04/29/02, 23.4531, 23.6563, 23.2656, 23.2969, 492900 04/30/02, 23.2969, 23.7969, 23.0469, 23.4531, 330400 05/01/02, 23.5000, 23.5781, 23.0000, 23.5000, 247400 05/02/02, 23.5000, 23.5938, 23.2500, 23.4531, 344600 05/03/02, 23.4531, 23.4531, 22.5000, 22.9063, 344700 05/06/02, 22.9063, 23.1250, 22.5000, 22.5156, 280200 05/07/02, 22.5938, 23.1563, 22.4531, 23.0156, 304400 05/08/02, 23.4063, 23.5938, 22.7969, 23.0781, 589700 05/09/02, 23.7031, 24.4063, 23.6563, 23.7031, 825300 05/10/02, 23.7969, 24.5938, 23.7969, 24.2344, 726800 05/13/02, 24.3125, 24.7031, 24.3125, 24.4531, 341300 05/14/02, 24.9063, 25.9375, 24.7969, 25.7500, 1001600 05/15/02, 25.7500, 26.5469, 25.7188, 26.3750, 871300 05/16/02, 26.1250, 26.2500, 25.5938, 26.2031, 410700 05/17/02, 26.0000, 26.8750, 25.9375, 26.0625, 347800 05/20/02, 25.8125, 25.9063, 25.2969, 25.7344, 381400 05/21/02, 25.7344, 25.7344, 24.8438, 25.0000, 402400 05/22/02, 24.7500, 24.9844, 24.5625, 24.8125, 344000 05/23/02, 24.8125, 25.4063, 24.8125, 25.3594, 269000 05/24/02, 25.3594, 25.7344, 25.0938, 25.0938, 238000 05/28/02, 25.0000, 25.1563, 24.2500, 24.5469, 301800 05/29/02, 24.5469, 24.7344, 24.0000, 24.2344, 272500 05/30/02, 24.1406, 24.1875, 23.2031, 23.6563, 413100 05/31/02, 23.7969, 24.7031, 23.7656, 24.6250, 546000 06/03/02, 24.5469, 24.7500, 24.0781, 24.1563, 422200 06/04/02, 23.9531, 24.0000, 23.0000, 23.4063, 797800 06/05/02, 23.4219, 24.2969, 23.4219, 24.2656, 615400 06/06/02, 24.5938, 24.8438, 23.9531, 24.0000, 632100 06/07/02, 24.0156, 24.5156, 23.6406, 24.4219, 353200 06/10/02, 24.4531, 25.0000, 24.2969, 24.5156, 204800 06/11/02, 24.5156, 25.2344, 24.1250, 24.2031, 577000 06/12/02, 24.2031, 24.6719, 24.0000, 24.6250, 427800 06/13/02, 24.5156, 24.5156, 23.5156, 23.5313, 301700 06/14/02, 23.4531, 23.4844, 22.5938, 23.4219, 561700 06/17/02, 23.4844, 24.3438, 23.4063, 24.2969, 361400 06/18/02, 24.0469, 24.2500, 23.7031, 23.7656, 371100 06/19/02, 23.6875, 23.9844, 23.4531, 23.7500, 344900 06/20/02, 23.7500, 24.0000, 23.2656, 23.2656, 326400 06/21/02, 22.7969, 23.4063, 22.7344, 22.7969, 500800 06/24/02, 22.8750, 23.0938, 22.2031, 22.8594, 273800 06/25/02, 23.0000, 23.2969, 22.3750, 22.4063, 277000 06/26/02, 22.4063, 22.4063, 21.5156, 22.2500, 547400 06/27/02, 22.6563, 22.7031, 21.5938, 22.4844, 479600 06/28/02, 22.5469, 23.0938, 22.4844, 22.6563, 624800 07/01/02, 22.4063, 22.8125, 21.8125, 21.9531, 367300 07/02/02, 21.9375, 21.9375, 20.7500, 21.0313, 650300 07/03/02, 20.5938, 21.3750, 20.3438, 21.0938, 455200 07/05/02, 21.2031, 22.3438, 21.1563, 22.2344, 161800 07/08/02, 22.2344, 22.6406, 22.1563, 22.3438, 382300 07/09/02, 22.2969, 23.0000, 21.9063, 22.0000, 459700 07/10/02, 22.1563, 22.3125, 21.2500, 21.3125, 526000 07/11/02, 21.2500, 21.4375, 20.0469, 20.7969, 781900 07/12/02, 20.8438, 20.9375, 19.7813, 19.7813, 680600 07/15/02, 19.5938, 19.6094, 17.9063, 19.0156, 977600 07/16/02, 18.9063, 19.1250, 17.8281, 18.8125, 1069400 07/17/02, 18.9219, 19.2969, 18.0469, 18.6875, 1116100 07/18/02, 18.5000, 19.5469, 18.4063, 18.7969, 527900 07/19/02, 18.5938, 18.5938, 17.7969, 17.9531, 654800 07/22/02, 17.8438, 18.4531, 16.7656, 17.3125, 795400 07/23/02, 17.6094, 18.1563, 17.0156, 17.5938, 615500 07/24/02, 17.5000, 18.9688, 16.5781, 18.9063, 601100 07/25/02, 18.9063, 18.9688, 17.8594, 18.2969, 1171900 07/26/02, 18.2969, 18.9688, 18.2031, 18.4063, 933900 07/29/02, 18.9063, 20.0938, 18.9063, 19.8438, 885400 07/30/02, 19.8438, 20.0469, 18.9063, 19.5781, 578900 07/31/02, 19.4063, 19.4063, 18.3438, 18.9063, 647000 08/01/02, 18.7031, 18.8750, 17.8438, 17.9844, 590800 08/02/02, 18.0000, 18.0000, 16.5156, 17.0625, 955100 08/05/02, 16.8125, 17.2969, 16.5469, 16.7188, 709700 08/06/02, 16.9688, 18.0000, 16.8438, 17.7344, 719300 08/07/02, 17.8438, 18.0625, 16.4531, 17.3125, 869900 08/08/02, 17.6250, 17.6250, 16.5781, 17.4219, 758100 08/09/02, 17.4219, 17.6875, 16.9375, 17.5625, 402900 08/12/02, 17.1094, 17.5000, 16.9063, 17.3750, 615700 08/13/02, 17.0469, 17.9688, 17.0156, 17.2344, 449400 08/14/02, 17.2344, 18.5000, 17.2344, 18.4375, 402400 08/15/02, 19.7969, 21.5000, 19.5000, 20.6250, 1521500 08/16/02, 20.5938, 21.0000, 19.9063, 20.6875, 779300 08/19/02, 20.3750, 21.1563, 20.1563, 20.9844, 507300 08/20/02, 20.9844, 21.1563, 20.3125, 20.8125, 413100 08/21/02, 20.8438, 21.2031, 20.5000, 20.5938, 839500 08/22/02, 20.7813, 20.8125, 20.4531, 20.8125, 631700 08/23/02, 20.6719, 20.6875, 20.0938, 20.1875, 652500 08/26/02, 20.2031, 20.4063, 19.8594, 20.1250, 867900 08/27/02, 19.8750, 19.8906, 18.5000, 19.1719, 1194800 08/28/02, 18.8125, 19.0156, 18.6563, 18.9844, 822500 08/29/02, 18.9063, 19.1094, 18.3750, 18.9375, 557600 08/30/02, 18.9063, 19.4063, 18.7969, 19.3281, 680400 09/03/02, 19.0781, 19.3438, 18.6250, 19.1875, 562300 09/04/02, 19.1875, 19.9531, 19.0938, 19.9063, 598200 09/05/02, 19.5625, 19.6719, 18.8438, 19.3125, 412400 09/06/02, 20.4531, 21.2500, 20.0469, 21.1563, 1097300 09/09/02, 21.3438, 21.7188, 20.8125, 21.3438, 1039800 09/10/02, 21.3594, 21.6563, 21.2031, 21.6563, 505400 09/11/02, 21.8438, 21.9375, 21.3438, 21.4063, 272900 09/12/02, 21.2031, 21.2031, 20.8281, 20.9375, 361400 09/13/02, 20.7031, 21.2656, 20.4375, 21.2344, 359800 09/16/02, 21.0938, 21.4531, 20.7969, 21.0000, 526700 09/17/02, 21.5938, 21.6875, 20.7969, 20.9531, 450700 09/18/02, 20.7500, 21.0000, 20.4063, 20.5469, 955600 09/19/02, 20.5625, 20.7656, 20.2500, 20.4531, 448800 09/20/02, 20.5000, 20.8438, 20.3125, 20.5938, 713800 09/23/02, 20.3438, 20.3438, 19.2031, 19.5469, 739900 09/24/02, 19.5000, 19.5156, 18.9531, 19.2188, 509900 09/25/02, 19.4688, 20.0000, 19.1563, 19.6563, 496800 09/26/02, 19.7188, 20.3438, 19.6563, 20.1875, 490000 09/27/02, 20.2031, 20.2031, 19.2656, 19.3438, 460400 09/30/02, 18.8594, 18.8594, 17.5000, 17.9375, 1481900 10/01/02, 17.9375, 18.0000, 16.9375, 17.7656, 1128000