"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 30.1250, 30.5000, 29.5000, 29.8750, 768600 01/04/00, 29.6250, 29.7500, 28.6875, 28.8125, 694100 01/05/00, 28.7500, 29.1250, 27.8750, 28.5625, 741700 01/06/00, 28.0000, 29.1250, 28.0000, 28.8125, 1092200 01/07/00, 29.1250, 29.3750, 28.8125, 29.2500, 1008900 01/10/00, 29.1875, 29.2500, 27.8750, 28.3125, 753000 01/11/00, 28.1250, 29.0000, 28.0000, 28.9375, 825400 01/12/00, 29.1250, 29.1875, 28.0625, 28.1875, 984200 01/13/00, 28.1875, 28.1875, 27.4375, 27.4375, 682400 01/14/00, 27.1875, 27.2500, 26.4375, 26.5625, 838000 01/18/00, 26.3125, 27.7500, 26.1250, 27.6250, 1148000 01/19/00, 27.0000, 27.5625, 26.6250, 26.8125, 1211600 01/20/00, 26.6875, 26.6875, 25.2500, 25.8125, 882500 01/21/00, 26.5000, 26.5000, 24.8750, 25.0000, 1115800 01/24/00, 24.7500, 25.2500, 23.8750, 24.1250, 1127400 01/25/00, 24.0000, 24.1875, 23.7500, 23.9375, 1027100 01/26/00, 23.5000, 24.8750, 23.3750, 24.8125, 1018400 01/27/00, 26.2500, 26.2500, 24.1250, 24.5000, 1061800 01/28/00, 24.5000, 24.6250, 23.6250, 23.9375, 865200 01/31/00, 24.2500, 24.7500, 23.6875, 24.2500, 874800 02/01/00, 24.5000, 25.0000, 24.1875, 24.5625, 827300 02/02/00, 24.3125, 24.3750, 23.8125, 23.9375, 543000 02/03/00, 23.9375, 24.1250, 23.3750, 24.0000, 716700 02/04/00, 24.1250, 24.1250, 23.0625, 23.3750, 554900 02/07/00, 23.6250, 23.6250, 22.5625, 22.8125, 765100 02/08/00, 23.0625, 23.4375, 22.7500, 23.4375, 804600 02/09/00, 23.2500, 23.7500, 22.3750, 22.8125, 640000 02/10/00, 22.5625, 22.7500, 21.8125, 21.8750, 625300 02/11/00, 21.8750, 21.8750, 20.7500, 21.0625, 1430200 02/14/00, 21.0625, 21.3125, 20.7500, 21.2500, 1030300 02/15/00, 21.2500, 23.2500, 21.0625, 23.0625, 1340900 02/16/00, 23.0625, 23.2500, 22.4375, 22.6250, 969000 02/17/00, 22.3750, 23.1250, 22.0000, 22.9375, 880100 02/18/00, 22.7500, 22.8750, 22.0000, 22.1875, 576500 02/22/00, 22.3125, 24.0000, 22.0625, 24.0000, 1052800 02/23/00, 23.7500, 23.8125, 22.8125, 23.6250, 1442100 02/24/00, 23.8125, 23.8125, 21.9375, 22.3125, 1434100 02/25/00, 22.1250, 22.3750, 20.8125, 21.0000, 1963600 02/28/00, 21.0000, 23.2500, 20.8125, 23.1875, 2223900 02/29/00, 23.2500, 25.6250, 23.2500, 25.3125, 2185000 03/01/00, 24.6250, 25.0000, 23.2500, 23.7500, 1096900 03/02/00, 23.7500, 23.8125, 22.4375, 22.8125, 694700 03/03/00, 23.0000, 24.2500, 22.6875, 23.8125, 741700 03/06/00, 23.9375, 23.9375, 22.3750, 22.9375, 811200 03/07/00, 22.7500, 23.1250, 22.3750, 22.6875, 1076500 03/08/00, 22.7500, 24.0625, 22.2500, 23.8125, 1266300 03/09/00, 23.5625, 23.8750, 22.5625, 23.5000, 857700 03/10/00, 23.3750, 23.5000, 22.6875, 22.9375, 706700 03/13/00, 22.8750, 23.5000, 22.3125, 23.4375, 649200 03/14/00, 23.3125, 24.1250, 22.8750, 23.6250, 1059400 03/15/00, 23.0625, 26.3125, 23.0000, 26.1875, 1569500 03/16/00, 27.0000, 27.8750, 26.6875, 27.1250, 1889400 03/17/00, 27.1250, 27.1250, 25.0625, 25.5625, 1389000 03/20/00, 27.0000, 27.0000, 25.5625, 25.9375, 487300 03/21/00, 26.1250, 26.6875, 25.7500, 26.5625, 788400 03/22/00, 26.7500, 26.7500, 25.0625, 25.3750, 688600 03/23/00, 25.1250, 25.1875, 24.3750, 25.0625, 1049200 03/24/00, 25.0000, 25.0625, 24.3125, 24.5000, 729600 03/27/00, 24.5000, 24.5625, 23.7500, 24.1250, 476900 03/28/00, 24.1250, 24.1250, 23.2500, 23.8750, 711000 03/29/00, 24.3750, 25.5000, 24.1250, 25.3125, 736200 03/30/00, 25.1875, 26.4375, 25.0625, 26.0000, 969100 03/31/00, 26.0000, 26.0000, 25.2500, 25.7500, 820300 04/03/00, 25.6250, 25.6250, 24.5000, 25.1875, 705600 04/04/00, 25.4375, 26.5000, 24.3750, 26.2500, 1409000 04/05/00, 26.8750, 27.6875, 26.2500, 26.5000, 816800 04/06/00, 26.5000, 26.8750, 26.1875, 26.3750, 695000 04/07/00, 26.4375, 26.6875, 24.7500, 25.0000, 762900 04/10/00, 25.1875, 25.3125, 24.6875, 25.3125, 532700 04/11/00, 25.3125, 25.5000, 24.8750, 25.4375, 604500 04/12/00, 25.5000, 26.1875, 25.3750, 25.8125, 882600 04/13/00, 26.0625, 27.0000, 25.8750, 26.8125, 1017300 04/14/00, 26.6250, 26.9375, 26.5000, 26.8750, 911800 04/17/00, 26.8750, 27.8125, 26.5000, 27.8125, 1054900 04/18/00, 27.6875, 27.6875, 26.7500, 27.5625, 670700 04/19/00, 27.4375, 27.6250, 26.8750, 27.4375, 666600 04/20/00, 27.3750, 27.3750, 26.1250, 26.4375, 558800 04/24/00, 26.4375, 26.4375, 25.9375, 26.1250, 712100 04/25/00, 26.1250, 28.0000, 25.1875, 27.7500, 1193400 04/26/00, 27.7500, 27.7500, 26.1875, 26.3125, 724400 04/27/00, 26.3750, 26.3750, 23.5000, 23.8750, 2454900 04/28/00, 23.9375, 24.4375, 23.3125, 24.2500, 1147800 05/01/00, 24.3125, 25.5000, 24.3125, 25.1250, 1099600 05/02/00, 24.5000, 24.8125, 24.3125, 24.8125, 670000 05/03/00, 25.7500, 26.2500, 25.2500, 25.6875, 1591700 05/04/00, 25.6250, 26.3750, 25.0000, 25.4375, 624000 05/05/00, 26.0000, 26.1875, 25.0625, 25.2500, 573100 05/08/00, 25.2500, 25.6250, 25.0000, 25.2500, 1275200 05/09/00, 24.8750, 25.0625, 24.7500, 25.0000, 940800 05/10/00, 25.0000, 25.1875, 24.8125, 25.0000, 596400 05/11/00, 25.0000, 25.0000, 24.5000, 24.5000, 1098000 05/12/00, 25.0000, 25.2500, 24.8750, 25.1875, 1047000 05/15/00, 25.4375, 26.8125, 25.3750, 26.8125, 856500 05/16/00, 27.8750, 28.6250, 27.3750, 27.4375, 1682900 05/17/00, 27.2500, 27.8125, 27.0625, 27.1875, 982100 05/18/00, 27.2500, 27.3750, 26.7500, 27.0625, 378500 05/19/00, 26.8750, 28.2500, 26.8750, 28.0000, 750400 05/22/00, 28.0625, 29.4375, 28.0625, 29.3125, 944600 05/23/00, 29.2500, 30.7500, 29.0000, 30.4375, 1350900 05/24/00, 32.0000, 32.0000, 31.0625, 31.3125, 2032700 05/25/00, 31.3750, 31.3750, 28.9375, 29.4375, 803300 05/26/00, 29.0000, 29.8125, 29.0000, 29.4375, 637800 05/30/00, 30.1250, 30.8750, 29.2500, 30.8750, 778900 05/31/00, 30.6250, 30.6875, 29.9375, 30.3750, 953100 06/01/00, 30.1250, 30.4375, 29.6875, 30.0000, 766700 06/02/00, 30.0625, 30.6875, 29.6250, 30.1875, 764000 06/05/00, 30.0625, 30.4375, 29.2500, 29.4375, 396100 06/06/00, 29.4375, 29.4375, 28.3125, 29.2500, 565400 06/07/00, 29.1250, 30.0000, 28.1250, 29.5000, 1141200 06/08/00, 29.5000, 30.4375, 28.5625, 30.4375, 758700 06/09/00, 30.0625, 30.2500, 28.3750, 28.5000, 476200 06/12/00, 28.7500, 29.8125, 28.6250, 29.6250, 659800 06/13/00, 29.7500, 30.3750, 29.4375, 29.8125, 612400 06/14/00, 29.7500, 29.8750, 29.2500, 29.6250, 501400 06/15/00, 29.7500, 30.2500, 29.5625, 30.1250, 777800 06/16/00, 29.5625, 29.7500, 28.7500, 28.9375, 787400 06/19/00, 29.0000, 29.4375, 28.1250, 28.3125, 635100 06/20/00, 28.0000, 28.0000, 27.0000, 27.2500, 854700 06/21/00, 27.3125, 27.3125, 26.2500, 26.5625, 833900 06/22/00, 26.6875, 27.2500, 26.6250, 26.8125, 565300 06/23/00, 27.0625, 28.6250, 27.0000, 28.5625, 745300 06/26/00, 28.0000, 28.9375, 27.9375, 28.5625, 640600 06/27/00, 28.6250, 28.6875, 27.5000, 27.8750, 478900 06/28/00, 28.0000, 28.3750, 27.5000, 27.8750, 429300 06/29/00, 27.7500, 28.0625, 27.7500, 27.8125, 537400 06/30/00, 28.3750, 30.2500, 28.2500, 29.7500, 1597400 07/03/00, 29.6250, 30.7500, 28.8125, 30.7500, 657400 07/05/00, 30.5000, 30.5000, 29.7500, 30.1875, 1103800 07/06/00, 30.1875, 30.1875, 29.1250, 29.8125, 373500 07/07/00, 29.6250, 30.0000, 29.3750, 29.8125, 449000 07/10/00, 29.5625, 29.7500, 28.9375, 29.5000, 517100 07/11/00, 29.1250, 29.6875, 28.6875, 29.6250, 492500 07/12/00, 29.3750, 29.3750, 28.8125, 29.0625, 336100 07/13/00, 29.0625, 29.2500, 28.5000, 28.9375, 298600 07/14/00, 28.6250, 29.4375, 28.6250, 29.1250, 265100 07/17/00, 29.3750, 29.3750, 27.5625, 28.0000, 420700 07/18/00, 28.0000, 29.0000, 27.5000, 29.0000, 476200 07/19/00, 29.5000, 29.6875, 28.4375, 28.9375, 529200 07/20/00, 29.0000, 29.3750, 28.3750, 28.5000, 407600 07/21/00, 28.5000, 28.6875, 27.5000, 27.6875, 379700 07/24/00, 27.5000, 27.6250, 27.1250, 27.5000, 519000 07/25/00, 27.6250, 28.2500, 27.4375, 27.9375, 381900 07/26/00, 27.6875, 27.7500, 27.0625, 27.1250, 528100 07/27/00, 26.8750, 27.4375, 26.5625, 26.6250, 694100 07/28/00, 26.8750, 27.3750, 26.0000, 26.3750, 551200 07/31/00, 26.5000, 26.8125, 25.8750, 25.9375, 601800 08/01/00, 26.0000, 27.1875, 25.9375, 27.0000, 695300 08/02/00, 27.0000, 27.0000, 26.3750, 26.6250, 415400 08/03/00, 26.5000, 27.0000, 26.1250, 26.1250, 446500 08/04/00, 26.2500, 26.6250, 26.0625, 26.3750, 437600 08/07/00, 26.2500, 26.5625, 25.8750, 26.0000, 624700 08/08/00, 25.7500, 26.1250, 25.6250, 25.7500, 552800 08/09/00, 25.6875, 26.1250, 25.3750, 25.9375, 535600 08/10/00, 26.0000, 27.1875, 26.0000, 26.6875, 865500 08/11/00, 26.8125, 27.0625, 26.5000, 26.6875, 280300 08/14/00, 26.6250, 26.6875, 26.0625, 26.1875, 453900 08/15/00, 26.3750, 26.4375, 26.0625, 26.2500, 384200 08/16/00, 26.1875, 26.4375, 25.8125, 26.0000, 455700 08/17/00, 26.0000, 26.3750, 25.7500, 26.0625, 627800 08/18/00, 25.8750, 25.9375, 25.5000, 25.5625, 446700 08/21/00, 25.5625, 26.1875, 25.5625, 25.8125, 809200 08/22/00, 25.8125, 25.9375, 25.4375, 25.6250, 411900 08/23/00, 25.7500, 25.8750, 25.4375, 25.6250, 399700 08/24/00, 25.6875, 25.8750, 24.8750, 24.9375, 665500 08/25/00, 25.0000, 25.0000, 24.4375, 24.5625, 439500 08/28/00, 24.6250, 25.0000, 24.5625, 24.5625, 439700 08/29/00, 23.5000, 24.3750, 23.5000, 23.7500, 799900 08/30/00, 23.5000, 23.6250, 23.0000, 23.1250, 638200 08/31/00, 23.0000, 23.6250, 23.0000, 23.1875, 409800 09/01/00, 23.2500, 23.5625, 23.0625, 23.1250, 447300 09/05/00, 23.1250, 23.2500, 22.8125, 22.9375, 482600 09/06/00, 23.1875, 23.3125, 22.6250, 22.6875, 2700500 09/07/00, 22.6875, 23.1250, 22.6875, 23.0000, 499300 09/08/00, 23.7500, 25.1875, 23.3750, 24.7500, 1003300 09/11/00, 24.5625, 24.6250, 24.0625, 24.1875, 484900 09/12/00, 24.2500, 25.0000, 24.1875, 24.6875, 507000 09/13/00, 24.8750, 25.0000, 24.3125, 24.3125, 474300 09/14/00, 24.8750, 24.8750, 23.8125, 24.1250, 529000 09/15/00, 24.2500, 24.8125, 24.0000, 24.5000, 896400 09/18/00, 24.2500, 24.2500, 23.6875, 23.8750, 523100 09/19/00, 23.8750, 24.3750, 23.4375, 24.1250, 439000 09/20/00, 24.1875, 24.2500, 23.1875, 23.3750, 675200 09/21/00, 23.5000, 24.0000, 23.3750, 23.6875, 262400 09/22/00, 23.9375, 24.3125, 23.8125, 24.1875, 370400 09/25/00, 24.5000, 24.5000, 23.5000, 23.6250, 374600 09/26/00, 23.7500, 24.1250, 23.7500, 24.0000, 473200 09/27/00, 24.1250, 24.2500, 23.7500, 24.2500, 314500 09/28/00, 24.1875, 24.1875, 23.8125, 24.0625, 460600 09/29/00, 24.1250, 24.5000, 24.1250, 24.1875, 478800 10/02/00, 24.0000, 24.3125, 23.5000, 23.8750, 696200 10/03/00, 23.7500, 24.6250, 23.6250, 24.3125, 420700 10/04/00, 24.1875, 24.2500, 23.7500, 24.0000, 340000 10/05/00, 24.0000, 25.5625, 24.0000, 25.3125, 947100 10/06/00, 25.4375, 25.6875, 24.6875, 24.8750, 542400 10/09/00, 24.7500, 25.6250, 24.7500, 25.1250, 472700 10/10/00, 25.1875, 26.0000, 25.1250, 25.6250, 844200 10/11/00, 25.5000, 26.2500, 24.7500, 25.0000, 779700 10/12/00, 25.2500, 25.4375, 24.6875, 24.8125, 475100 10/13/00, 24.8125, 24.9375, 24.3125, 24.6875, 399500 10/16/00, 24.7500, 25.1250, 24.6875, 24.9375, 607600 10/17/00, 24.3750, 24.7500, 23.3750, 23.8125, 1025300 10/18/00, 23.8750, 24.0000, 23.0000, 23.1875, 1075400 10/19/00, 23.0000, 23.8125, 22.8125, 23.3750, 629700 10/20/00, 23.1875, 23.1875, 22.1250, 22.4375, 772100 10/23/00, 22.6250, 23.1250, 22.6250, 22.8125, 802400 10/24/00, 22.9375, 23.0625, 22.6250, 22.7500, 782100 10/25/00, 22.8750, 23.2500, 22.5625, 22.7500, 897600 10/26/00, 22.6875, 24.6250, 21.5625, 24.3125, 2252700 10/27/00, 24.1250, 25.1875, 23.7500, 25.0000, 1301300 10/30/00, 25.0000, 25.8125, 24.9375, 25.3750, 879200 10/31/00, 25.5000, 25.7500, 24.8750, 25.3750, 697200 11/01/00, 25.2500, 25.8750, 25.1250, 25.6875, 906700 11/02/00, 25.7500, 26.8125, 25.7500, 26.2500, 1336100 11/03/00, 26.2500, 27.0625, 26.1875, 26.5625, 822000 11/06/00, 26.7500, 27.1250, 26.7500, 27.0000, 963200 11/07/00, 26.8750, 27.0000, 26.6875, 26.8125, 486200 11/08/00, 26.7500, 26.8750, 26.1250, 26.3750, 704200 11/09/00, 26.3750, 26.6875, 25.8125, 25.9375, 906900 11/10/00, 25.5000, 26.3750, 25.3750, 26.0625, 1800200 11/13/00, 26.0625, 26.0625, 25.0625, 25.3750, 779400 11/14/00, 25.1875, 25.1875, 23.6875, 24.1875, 1376200 11/15/00, 24.2500, 25.3125, 23.9375, 25.2500, 1606600 11/16/00, 25.3125, 27.1250, 25.3125, 26.6875, 1832200 11/17/00, 26.8750, 27.5000, 26.6250, 27.0000, 1985700 11/20/00, 26.7500, 27.9375, 26.6875, 27.5000, 830000 11/21/00, 27.5625, 28.7500, 27.3750, 28.4375, 1347500 11/22/00, 28.3125, 28.3750, 27.8125, 28.1250, 765900 11/24/00, 28.0000, 28.0000, 27.0000, 27.1250, 269300 11/27/00, 27.1250, 27.1875, 26.2500, 26.7500, 967500 11/28/00, 25.5000, 26.7500, 25.0625, 25.3750, 2299600 11/29/00, 25.3750, 25.6250, 24.8750, 25.0625, 1102200 11/30/00, 24.8125, 25.2500, 24.1875, 24.6250, 1406700 12/01/00, 24.6250, 24.8750, 24.5000, 24.8125, 480500 12/04/00, 24.7500, 25.5000, 24.7500, 25.4375, 818100 12/05/00, 25.2500, 25.2500, 23.6250, 23.8750, 871100 12/06/00, 23.6250, 24.6250, 23.6250, 23.9375, 650900 12/07/00, 24.1875, 25.0625, 24.1250, 24.3750, 471200 12/08/00, 24.1250, 24.1875, 23.6875, 23.8750, 800500 12/11/00, 23.6250, 23.7500, 23.1875, 23.4375, 750800 12/12/00, 23.5000, 23.5625, 23.3750, 23.3750, 458500 12/13/00, 23.2500, 25.0000, 23.2500, 24.8125, 1245500 12/14/00, 24.5625, 24.6875, 24.0000, 24.0625, 658900 12/15/00, 24.5000, 24.7500, 24.0625, 24.3750, 1426400 12/18/00, 24.6250, 25.1250, 24.1250, 25.0000, 1218700 12/19/00, 25.0000, 26.3125, 24.9375, 26.3125, 1505300 12/20/00, 26.6250, 26.6875, 25.5625, 25.8750, 1054400 12/21/00, 25.8125, 26.1875, 25.7500, 26.0000, 627300 12/22/00, 25.8750, 26.0625, 25.3750, 25.8125, 633600 12/26/00, 25.5625, 26.1250, 25.4375, 25.8750, 965000 12/27/00, 25.9375, 26.3125, 25.9375, 26.0000, 463600 12/28/00, 26.1250, 26.5625, 25.7500, 26.3750, 535300 12/29/00, 26.5625, 26.6250, 26.2500, 26.2500, 399500 01/02/01, 26.0625, 26.9375, 26.0625, 26.3125, 383700 01/03/01, 26.3750, 27.0625, 26.0625, 26.3125, 1269000 01/04/01, 26.0000, 26.0000, 24.2500, 25.0000, 2100200 01/05/01, 25.0000, 25.8125, 24.7500, 25.4375, 803300 01/08/01, 25.6250, 25.6875, 25.1875, 25.6875, 805900 01/09/01, 25.5000, 26.6250, 25.4375, 26.4375, 667800 01/10/01, 26.3750, 26.8750, 26.1250, 26.5000, 860900 01/11/01, 26.2500, 26.2500, 25.6250, 25.7500, 914300 01/12/01, 25.7500, 25.7500, 25.4375, 25.6250, 688400 01/16/01, 25.7500, 26.5625, 25.6875, 26.1875, 665400 01/17/01, 27.0000, 27.0000, 26.2500, 26.4375, 654200 01/18/01, 26.5000, 26.6875, 26.0000, 26.3750, 1070200 01/19/01, 26.3750, 26.3750, 25.3750, 25.5000, 1263700 01/22/01, 25.4375, 25.8125, 24.9375, 25.2500, 1481900 01/23/01, 25.6250, 25.6250, 25.4375, 25.5625, 643500 01/24/01, 26.1875, 26.2500, 25.8750, 26.1250, 773000 01/25/01, 26.0625, 26.0625, 24.9375, 25.9375, 1926400 01/26/01, 26.5000, 26.9375, 26.3750, 26.7500, 774300 01/29/01, 26.6250, 26.6875, 26.0000, 26.2500, 569500 01/30/01, 26.1250, 26.6250, 25.9375, 26.5000, 1090500 01/31/01, 26.5000, 26.5000, 26.1250, 26.1875, 784900 02/01/01, 26.1875, 27.0000, 26.1875, 27.0000, 629800 02/02/01, 27.0000, 27.5000, 26.8750, 27.0625, 1067800 02/05/01, 27.0625, 27.7500, 27.0625, 27.5625, 1023200 02/06/01, 27.5625, 27.5625, 27.1250, 27.2500, 654800 02/07/01, 27.6250, 27.7500, 27.5000, 27.6250, 793900 02/08/01, 27.8125, 28.0000, 27.6250, 27.7500, 555400 02/09/01, 27.7500, 28.0000, 27.6250, 27.9375, 631200 02/12/01, 28.0000, 28.1250, 27.8750, 28.0625, 744600 02/13/01, 28.0000, 28.2500, 27.5000, 28.1250, 727000 02/14/01, 28.0000, 28.0000, 26.8750, 27.0000, 846400 02/15/01, 27.1875, 27.1875, 26.8125, 27.1250, 732600 02/16/01, 27.1250, 27.6875, 27.1250, 27.6250, 749300 02/20/01, 27.1250, 28.0000, 27.1250, 27.3750, 587700 02/21/01, 27.3750, 27.5000, 26.8750, 27.1250, 478000 02/22/01, 27.1250, 27.5000, 27.0000, 27.0625, 798900 02/23/01, 27.0625, 27.1875, 26.7500, 27.0625, 913800 02/26/01, 26.6250, 27.1250, 26.4375, 27.0000, 425400 02/27/01, 26.7500, 27.0000, 26.2500, 26.3750, 896200 02/28/01, 26.4375, 26.6875, 26.1875, 26.5625, 1054700 03/01/01, 26.3750, 28.0000, 26.1875, 27.9375, 1049100 03/02/01, 27.5000, 27.5000, 26.8750, 27.0625, 783100 03/05/01, 27.1250, 27.3750, 26.9375, 27.2500, 387300 03/06/01, 27.0625, 27.4375, 27.0000, 27.3125, 617800 03/07/01, 27.2500, 27.3750, 26.8125, 27.0625, 375500 03/08/01, 27.0000, 27.3125, 26.9375, 27.3125, 334200 03/09/01, 27.2500, 27.5000, 27.0625, 27.3750, 353800 03/12/01, 27.3125, 27.3125, 27.0000, 27.0000, 354900 03/13/01, 27.1250, 27.6250, 27.0625, 27.6250, 812000 03/14/01, 27.0625, 27.1875, 27.0000, 27.0625, 640000 03/15/01, 27.0000, 27.6250, 26.8750, 27.5000, 935700 03/16/01, 27.3125, 27.8750, 27.2500, 27.3750, 1382200 03/19/01, 27.5000, 27.6250, 27.0000, 27.0000, 828700 03/20/01, 27.0625, 27.2500, 26.3750, 26.3750, 533600 03/21/01, 26.3125, 26.5625, 26.0000, 26.0000, 419700 03/22/01, 25.6250, 26.1875, 25.3750, 26.0625, 736500 03/23/01, 26.0625, 26.5000, 25.6250, 26.2500, 994600 03/26/01, 26.4375, 26.4375, 25.9375, 26.2500, 400200 03/27/01, 26.3750, 26.5625, 26.1250, 26.3750, 755500 03/28/01, 26.3750, 27.0000, 26.3750, 26.7500, 577800 03/29/01, 26.7500, 27.0625, 26.6875, 26.9375, 686700 03/30/01, 26.8750, 27.1250, 26.8125, 27.0000, 1161400 04/02/01, 26.8750, 27.1875, 26.5000, 26.7500, 959400 04/03/01, 26.0000, 26.3750, 25.8750, 26.0000, 956100 04/04/01, 26.0000, 27.1250, 25.9375, 27.0000, 828400 04/05/01, 27.0000, 27.0000, 26.2500, 26.5000, 543500 04/06/01, 26.3750, 27.1250, 26.1875, 26.5625, 652200 04/09/01, 26.6875, 27.0000, 26.5000, 26.7500, 505500 04/10/01, 26.5000, 26.9375, 26.0000, 26.2500, 627600 04/11/01, 26.1250, 26.1875, 25.6250, 26.0625, 729200 04/12/01, 26.0625, 26.8750, 26.0625, 26.8125, 832900 04/16/01, 26.9375, 27.0625, 25.9375, 26.0625, 912400 04/17/01, 26.0625, 26.5625, 26.0625, 26.5000, 427200 04/18/01, 26.5000, 26.5000, 25.2500, 25.5469, 1736500 04/19/01, 25.2969, 26.2969, 25.0313, 26.1875, 915800 04/20/01, 26.0000, 26.1563, 25.0000, 25.2344, 949000 04/23/01, 25.4844, 26.0000, 25.4063, 25.7969, 794000 04/24/01, 25.7969, 25.8438, 25.1875, 25.1875, 736200 04/25/01, 25.2500, 25.4844, 25.1563, 25.4688, 565600 04/30/01, 25.5000, 25.6875, 25.2500, 25.5000, 635700 05/01/01, 25.2969, 25.7031, 25.2031, 25.5938, 582400 05/02/01, 25.5000, 25.7031, 25.2500, 25.5781, 657600 05/03/01, 25.4531, 25.4688, 25.0000, 25.2969, 627800 05/04/01, 25.2969, 25.7969, 25.1875, 25.7344, 424000 05/07/01, 25.7031, 25.9844, 25.5313, 25.7969, 505600 05/08/01, 25.7500, 26.1250, 25.5625, 25.7031, 619300 05/09/01, 25.5469, 26.0000, 25.4375, 25.5938, 516000 05/10/01, 25.7969, 25.9375, 25.4531, 25.7656, 335500 05/11/01, 25.7344, 26.1563, 25.4531, 25.6875, 306300 05/14/01, 25.5000, 25.7344, 25.3750, 25.5000, 306600 05/15/01, 25.5469, 25.5625, 25.2031, 25.3750, 542000 05/16/01, 25.1875, 26.2969, 25.0938, 26.2031, 758100 05/17/01, 25.8125, 26.0156, 25.2031, 25.5000, 834000 05/18/01, 25.2969, 25.4844, 25.1094, 25.3281, 532900 05/21/01, 25.5000, 26.5000, 25.0625, 26.2969, 1089800 05/22/01, 26.0938, 26.1563, 25.7500, 26.0156, 446900 05/23/01, 26.0000, 26.2813, 25.6563, 25.7656, 1198600 05/24/01, 25.5156, 26.1875, 25.5156, 26.0938, 606700 05/25/01, 26.2969, 26.2969, 25.8750, 26.0469, 484500 05/29/01, 25.5938, 26.4531, 25.5938, 26.3750, 593600 05/30/01, 26.3750, 26.5781, 26.0781, 26.1563, 550100 05/31/01, 26.2031, 26.7344, 26.1719, 26.7188, 982100 06/01/01, 26.5469, 26.7500, 26.4063, 26.6250, 580200 06/04/01, 26.6563, 26.6875, 26.2656, 26.5781, 342600 06/05/01, 26.5625, 26.7500, 26.4375, 26.7344, 426400 06/06/01, 26.7344, 26.9531, 26.5313, 26.6875, 561300 06/07/01, 26.6875, 26.7969, 26.4531, 26.6094, 318200 06/08/01, 26.1563, 26.5156, 26.0938, 26.4063, 413400 06/11/01, 26.1563, 26.7969, 26.0938, 26.7344, 808700 06/12/01, 26.7969, 27.0625, 26.6875, 27.0469, 896300 06/13/01, 26.9531, 27.0938, 26.8438, 27.0000, 956000 06/14/01, 26.9844, 27.1563, 26.8438, 27.0000, 613100 06/15/01, 27.0000, 28.0000, 26.9688, 27.8125, 2519600 06/18/01, 27.8125, 27.8438, 27.2656, 27.2969, 1163800 06/19/01, 27.2969, 27.8438, 27.1250, 27.6875, 908600 06/20/01, 27.5469, 28.5000, 27.5469, 28.4531, 1295100 06/21/01, 28.4531, 29.0938, 28.4531, 28.8438, 1439000 06/22/01, 28.8438, 28.8906, 28.4531, 28.5938, 633900 06/25/01, 28.5938, 28.7344, 28.2969, 28.3438, 647500 06/26/01, 28.4844, 29.1563, 28.3594, 28.9219, 646000 06/27/01, 28.9219, 28.9219, 28.2344, 28.5156, 734900 06/28/01, 28.5000, 29.1094, 28.4688, 28.9063, 592500 06/29/01, 29.0000, 29.3594, 28.0469, 29.0000, 1349500 07/02/01, 29.2969, 30.1250, 29.2500, 29.7031, 1477200 07/03/01, 30.0469, 30.0469, 29.3438, 29.9063, 498800 07/05/01, 29.7969, 29.9531, 29.5938, 29.9063, 427100 07/06/01, 29.9063, 30.4844, 29.8750, 30.0938, 918500 07/09/01, 30.0000, 30.2344, 29.9063, 30.0625, 629900 07/10/01, 29.8125, 30.0000, 29.4063, 29.5000, 1151300 07/11/01, 29.4063, 29.8438, 29.3906, 29.5625, 901700 07/12/01, 29.3125, 29.8281, 29.2344, 29.7188, 483100 07/13/01, 29.7031, 29.9063, 29.3438, 29.3438, 696500 07/16/01, 29.3906, 29.5938, 29.3438, 29.3750, 801400 07/17/01, 29.4531, 30.0000, 29.4063, 29.9844, 1218600 07/18/01, 29.7500, 30.1406, 29.6719, 30.1094, 709200 07/19/01, 30.1563, 30.6875, 30.1250, 30.6250, 689000 07/20/01, 30.8750, 31.0000, 30.5000, 30.6406, 513900 07/23/01, 30.4063, 30.5156, 29.8438, 30.0000, 561900 07/24/01, 29.4063, 29.5469, 29.0781, 29.1875, 1544500 07/25/01, 29.2969, 30.0156, 29.2656, 30.0156, 527800 07/26/01, 29.5000, 29.7500, 29.0156, 29.4531, 799400 07/27/01, 29.5000, 29.6250, 28.7031, 29.0938, 794200 07/30/01, 29.2500, 29.2656, 29.0469, 29.2344, 684800 07/31/01, 29.2969, 30.3438, 29.2969, 30.0625, 794200 08/01/01, 30.0469, 30.5938, 30.0000, 30.5156, 1000800 08/02/01, 30.2656, 30.7344, 30.1563, 30.6250, 516100 08/03/01, 30.7500, 30.8438, 30.2500, 30.3125, 583800 08/06/01, 30.0469, 30.2500, 29.7500, 29.9219, 359800 08/07/01, 29.9531, 30.3438, 29.9375, 30.0000, 429700 08/08/01, 30.0469, 30.2031, 29.7656, 29.7969, 698800 08/09/01, 30.0000, 30.4063, 29.7656, 30.3594, 987300 08/10/01, 30.4063, 30.4531, 29.6875, 30.0156, 934800 08/13/01, 30.2031, 30.2031, 30.0000, 30.0938, 537600 08/14/01, 30.0000, 30.2656, 29.8750, 29.9844, 316700 08/15/01, 30.0000, 30.8125, 29.9531, 30.6406, 789200 08/16/01, 30.5469, 30.7656, 30.2656, 30.5469, 686300 08/17/01, 30.5625, 31.6250, 30.5625, 31.4063, 979200 08/20/01, 31.4063, 31.9531, 31.2969, 31.7656, 709300 08/21/01, 31.8438, 33.5938, 31.7969, 33.0938, 2735100 08/22/01, 32.4531, 34.0000, 32.4063, 33.5625, 2148400 08/23/01, 33.5469, 33.5469, 32.2500, 32.5000, 3619900 08/24/01, 32.3438, 32.7344, 32.1563, 32.4063, 2575500 08/27/01, 32.5469, 32.9844, 32.5469, 32.8438, 691400 08/28/01, 32.8438, 32.9688, 32.1406, 32.5000, 689700 08/29/01, 32.2031, 32.2500, 31.7031, 32.0156, 800100 08/30/01, 31.7969, 32.9063, 31.7969, 32.5938, 943000 08/31/01, 32.5938, 32.7344, 31.9219, 31.9844, 668900 09/04/01, 31.7344, 32.4531, 31.7031, 32.2500, 872700 09/05/01, 32.2344, 32.3438, 31.4531, 32.2031, 813700 09/06/01, 32.0469, 32.5625, 31.5938, 32.2188, 1361300 09/07/01, 32.4688, 32.4844, 32.1563, 32.2031, 1033400 09/10/01, 32.1094, 32.4844, 31.9844, 32.1250, 1010300 09/17/01, 32.1250, 32.5938, 31.9375, 32.3125, 2414300 09/18/01, 32.4063, 32.4844, 32.0156, 32.2656, 1688900 09/19/01, 32.2969, 32.4219, 31.4375, 31.6875, 2014000 09/20/01, 31.0000, 31.1406, 30.3125, 30.7500, 1352500 09/21/01, 29.7969, 29.8750, 28.4063, 28.7969, 2659900 09/24/01, 29.3438, 29.4063, 28.5938, 29.0000, 1762900 09/25/01, 29.0000, 29.2188, 27.9844, 28.6094, 1468000 09/26/01, 28.5156, 28.9531, 28.1719, 28.9531, 941500 09/27/01, 29.5000, 29.8438, 29.2344, 29.7969, 1183100 09/28/01, 29.8750, 30.1563, 29.6719, 30.0000, 1092100 10/01/01, 29.7500, 29.9219, 28.7969, 29.1406, 1053200 10/02/01, 29.4063, 29.6875, 29.2500, 29.6094, 1413400 10/03/01, 29.4531, 29.6875, 28.7500, 29.0000, 1188900 10/04/01, 28.9531, 29.2031, 28.5938, 28.9844, 970900 10/05/01, 29.0000, 29.3438, 28.8750, 29.2500, 1301300 10/08/01, 29.1250, 29.1563, 28.8750, 28.9844, 1095700 10/09/01, 29.0000, 29.0938, 28.9063, 29.0625, 1204300 10/10/01, 29.3125, 29.9844, 29.1250, 29.7031, 1073400 10/11/01, 29.9531, 29.9531, 29.4063, 29.5781, 629700 10/12/01, 29.4531, 29.7969, 28.8125, 29.0000, 492200 10/15/01, 28.7969, 29.5938, 28.7969, 29.3281, 807100 10/16/01, 29.2031, 29.2188, 28.6406, 28.9063, 782500 10/17/01, 28.6719, 29.3281, 28.5000, 29.0156, 793100 10/18/01, 29.0625, 29.4531, 28.8594, 28.9844, 644700 10/19/01, 28.9844, 29.2344, 28.9063, 29.1406, 632300 10/22/01, 29.0313, 29.9531, 29.0313, 29.8750, 407500 10/23/01, 30.1250, 30.1250, 29.7656, 29.8594, 693700 10/24/01, 29.6563, 30.0469, 29.6563, 30.0156, 771800 10/25/01, 29.7969, 29.9219, 29.4375, 29.7656, 816400 10/26/01, 29.9688, 30.3281, 29.7969, 30.2500, 521200 10/29/01, 30.0000, 30.0000, 29.5938, 29.7969, 528400 10/30/01, 29.7969, 30.9531, 29.5625, 30.4063, 2234000 10/31/01, 30.4844, 30.7656, 30.4063, 30.5000, 1208400 11/01/01, 30.4531, 31.3125, 30.4531, 31.2500, 1251100 11/02/01, 31.1875, 31.7031, 31.1250, 31.4844, 971700 11/05/01, 31.3906, 31.7500, 31.2656, 31.6563, 915600 11/06/01, 31.5000, 31.8438, 31.5000, 31.7031, 732700 11/07/01, 31.7031, 31.9063, 31.4531, 31.6563, 819600 11/08/01, 31.6563, 32.0000, 31.0781, 31.2344, 1462200 11/09/01, 31.0000, 31.0000, 30.5156, 30.5156, 909200 11/12/01, 30.7031, 30.7813, 30.2031, 30.4219, 818500 11/13/01, 30.4375, 30.5938, 30.1875, 30.4844, 566300 11/14/01, 30.7344, 30.8281, 30.3438, 30.5938, 369000 11/15/01, 30.5938, 30.8594, 30.5469, 30.7969, 496800 11/16/01, 31.0000, 31.0625, 29.9063, 30.0313, 933900 11/19/01, 30.0469, 30.0469, 29.4375, 29.5000, 1047300 11/20/01, 29.5781, 29.7031, 29.2969, 29.5938, 856600 11/21/01, 29.4844, 29.9375, 29.4531, 29.6719, 580700 11/23/01, 29.4531, 29.7813, 29.2969, 29.6563, 345200 11/26/01, 29.7188, 30.0000, 29.6094, 29.7188, 527700 11/27/01, 29.7813, 29.8125, 29.2656, 29.5000, 995000 11/28/01, 29.2500, 30.1250, 29.2500, 29.5938, 1005900 11/29/01, 29.7031, 29.7500, 29.1094, 29.3438, 534700 11/30/01, 29.6250, 29.8438, 29.4063, 29.4844, 960900 12/03/01, 29.2031, 29.4688, 29.0000, 29.3125, 977300 12/04/01, 29.9063, 30.7031, 29.7500, 30.4531, 1743800 12/05/01, 30.9063, 30.9063, 30.0938, 30.2188, 1272400 12/06/01, 30.2969, 30.2969, 29.4844, 29.5000, 972500 12/07/01, 29.4063, 29.6719, 29.1875, 29.5469, 996500 12/10/01, 29.4531, 30.0938, 29.4063, 29.6875, 733900 12/11/01, 29.9375, 29.9375, 29.0938, 29.2031, 689400 12/12/01, 29.2031, 29.2969, 29.0000, 29.2031, 1194500 12/13/01, 29.2500, 30.2188, 29.0000, 30.0625, 1173600 12/14/01, 29.8125, 29.9531, 29.3750, 29.5625, 1225200 12/17/01, 29.2969, 29.7031, 29.1563, 29.5469, 924400 12/18/01, 29.9063, 30.2031, 29.5000, 30.1094, 766200 12/19/01, 30.0156, 30.3906, 29.8750, 30.3125, 765000 12/20/01, 30.0625, 30.5469, 30.0000, 30.3125, 549300 12/21/01, 30.3281, 30.4844, 30.2344, 30.4063, 1062600 12/24/01, 30.4063, 30.4844, 30.2188, 30.3125, 256800 12/26/01, 30.4531, 30.6875, 30.3281, 30.4063, 711200 12/27/01, 30.4375, 30.5000, 30.1875, 30.4844, 546000 12/28/01, 30.6250, 30.7031, 30.2344, 30.3125, 419900 12/31/01, 30.1719, 30.2500, 29.9219, 30.0938, 731300 01/02/02, 29.8438, 29.9844, 29.1563, 29.9688, 869000 01/03/02, 29.9688, 29.9844, 29.5313, 29.9844, 582300 01/04/02, 29.7500, 29.7656, 29.0938, 29.3438, 824200 01/07/02, 29.4531, 29.6094, 29.0156, 29.4531, 630900 01/08/02, 29.5469, 29.9063, 29.2656, 29.8125, 631000 01/09/02, 29.9063, 30.0000, 29.4531, 29.7344, 844800 01/10/02, 29.6563, 30.1094, 29.5000, 29.8594, 761100 01/11/02, 29.7656, 30.0313, 29.5938, 29.7500, 457900 01/14/02, 29.5000, 30.4063, 29.4844, 30.0938, 435600 01/15/02, 30.3438, 30.5000, 30.1250, 30.4063, 493900 01/16/02, 30.4844, 30.8438, 29.7031, 29.7031, 646400 01/17/02, 30.0938, 30.5313, 29.6563, 30.3750, 697000 01/18/02, 30.0469, 31.0000, 30.0469, 30.8750, 1075700 01/22/02, 30.9063, 31.7500, 30.7500, 31.3281, 1028800 01/23/02, 31.4531, 31.7031, 31.2969, 31.3906, 963300 01/24/02, 31.4063, 31.4375, 30.9219, 31.2500, 976200 01/25/02, 31.0938, 31.2031, 30.5938, 30.8438, 2554200 01/28/02, 30.8125, 31.2813, 30.7031, 31.0000, 966900 01/29/02, 31.0938, 31.3594, 30.3750, 30.4063, 1109600 01/30/02, 30.2500, 31.0938, 30.2500, 30.7969, 1721600 01/31/02, 30.7969, 31.0000, 30.5469, 30.8594, 1088900 02/01/02, 30.3594, 30.9375, 30.3594, 30.7344, 1163300 02/04/02, 30.7969, 31.2344, 30.5938, 30.8594, 821900 02/05/02, 30.8594, 31.0000, 30.7031, 30.8438, 944200 02/06/02, 30.1563, 30.1563, 29.3906, 30.0000, 4019200 02/07/02, 30.3438, 31.2969, 30.1563, 31.0625, 2327500 02/08/02, 31.0625, 31.1563, 30.6719, 30.9688, 1662400 02/11/02, 31.0469, 31.5156, 31.0000, 31.4844, 1172800 02/12/02, 31.4844, 31.4844, 31.0000, 31.2656, 730400 02/13/02, 31.2813, 32.0625, 31.2656, 32.0156, 1361700 02/14/02, 32.0156, 33.1563, 32.0156, 33.1250, 2342000 02/15/02, 33.0000, 33.8125, 32.7969, 33.6875, 1368500 02/19/02, 33.2969, 33.5938, 33.0938, 33.3594, 1283000 02/20/02, 33.1094, 34.6875, 32.8438, 34.5000, 2095000 02/21/02, 34.2969, 35.0000, 34.2969, 34.5156, 1630000 02/22/02, 34.1719, 35.0938, 34.1719, 34.7656, 1639800 02/25/02, 35.0000, 35.4531, 34.7031, 34.9531, 2023700 02/26/02, 34.8438, 35.0938, 34.1875, 34.3125, 1145000 02/27/02, 34.0000, 34.7344, 33.9375, 34.1563, 1440900 02/28/02, 34.2031, 34.9844, 34.1875, 34.5469, 1229600 03/01/02, 34.2969, 34.8750, 34.0938, 34.5000, 1215200 03/04/02, 34.5000, 34.7969, 33.9063, 34.0000, 1160100 03/05/02, 33.8438, 34.2500, 33.5625, 33.5781, 968100 03/06/02, 33.5938, 34.3438, 33.5938, 34.1875, 549500 03/07/02, 33.5469, 33.5625, 32.7031, 33.0938, 1557500 03/08/02, 33.0000, 33.5000, 32.8125, 33.1094, 1029700 03/11/02, 32.8125, 33.5469, 32.6875, 33.2813, 860900 03/12/02, 32.7969, 33.9219, 32.7969, 33.8125, 975800 03/13/02, 33.5000, 33.5469, 32.4063, 32.7344, 1456300 03/14/02, 32.7031, 33.4531, 32.7031, 33.3438, 863800 03/15/02, 33.3438, 33.4531, 32.9531, 33.2969, 1657100 03/18/02, 32.9063, 33.1563, 32.5469, 32.7031, 767200 03/19/02, 32.9531, 33.4063, 32.8750, 33.2656, 1042000 03/20/02, 33.0000, 33.2031, 32.8281, 32.8438, 666000 03/21/02, 32.5469, 33.4688, 32.2969, 33.2500, 1567600 03/22/02, 33.0938, 33.4063, 32.7656, 32.7656, 682500 03/25/02, 32.7656, 33.1250, 32.7656, 32.8750, 1015300 03/26/02, 33.0000, 34.0469, 33.0000, 33.7969, 1840000 03/27/02, 33.9688, 34.4844, 33.2031, 33.4063, 1379500 03/28/02, 33.2500, 33.9375, 33.2500, 33.5625, 555200 04/01/02, 33.5000, 33.5313, 32.8438, 33.2969, 452900 04/02/02, 33.0000, 33.9688, 32.9375, 33.6563, 574800 04/03/02, 33.4063, 33.7031, 32.7500, 32.7500, 857900 04/04/02, 32.8438, 35.0000, 32.8438, 34.8594, 1635800 04/05/02, 34.5625, 34.7969, 34.0625, 34.0625, 1069200 04/08/02, 34.2031, 34.9531, 34.1094, 34.6563, 1117400 04/09/02, 34.5000, 34.8750, 34.3750, 34.6719, 1024600 04/10/02, 34.5469, 35.5000, 34.5469, 35.4375, 1060700 04/11/02, 35.5000, 36.0000, 35.2969, 35.8750, 1183900 04/12/02, 35.8750, 36.4531, 35.8125, 36.3750, 1173900 04/15/02, 36.3750, 36.4063, 35.9531, 36.0156, 1108200 04/16/02, 35.7969, 35.8438, 35.4219, 35.6563, 1325100 04/17/02, 35.4063, 35.5625, 35.2500, 35.4688, 882000 04/18/02, 35.2500, 35.6563, 35.0938, 35.4688, 921400 04/19/02, 35.5000, 35.8750, 35.2500, 35.5938, 789800 04/22/02, 35.5938, 35.9844, 35.4063, 35.6563, 811500 04/23/02, 35.4063, 36.2031, 35.4063, 35.8594, 573800 04/24/02, 36.0000, 36.3125, 35.8438, 36.0156, 679800 04/25/02, 35.7500, 36.7500, 35.3125, 35.9531, 1266500 04/26/02, 36.3125, 36.3125, 35.5000, 35.5000, 1092100 04/29/02, 35.5000, 35.8281, 35.4375, 35.5313, 1148900 04/30/02, 35.5000, 35.9375, 35.2969, 35.9219, 916800 05/01/02, 36.0000, 36.7188, 35.9531, 36.7188, 1095000 05/02/02, 36.7188, 36.9063, 36.1563, 36.8906, 918200 05/03/02, 36.5625, 36.5625, 35.5000, 35.8281, 1767600 05/06/02, 35.9531, 36.3438, 35.8438, 35.9688, 848100 05/07/02, 35.8281, 36.0781, 35.4375, 35.4688, 852600 05/08/02, 35.7031, 35.9063, 35.4688, 35.4844, 838500 05/09/02, 35.4844, 35.7969, 35.4531, 35.5313, 984700 05/10/02, 35.6563, 35.7031, 35.4375, 35.6094, 514700 05/13/02, 35.4531, 35.5469, 35.0000, 35.2656, 982600 05/14/02, 35.0469, 36.0000, 35.0000, 35.9844, 743200 05/15/02, 35.8750, 36.2031, 35.4063, 35.5938, 1064200 05/16/02, 35.5938, 36.5938, 35.5625, 36.5625, 726600 05/17/02, 36.4375, 36.5938, 35.8438, 36.0156, 840900 05/20/02, 36.0000, 36.1563, 35.6250, 36.0625, 446100 05/21/02, 36.2969, 36.9531, 36.1250, 36.4844, 874500 05/22/02, 36.2969, 37.0000, 36.2969, 36.7344, 779800 05/23/02, 36.7031, 36.8906, 36.4063, 36.7969, 508900 05/24/02, 36.5938, 36.7031, 36.1563, 36.1563, 767100 05/28/02, 36.0000, 36.5000, 35.8438, 36.4375, 1456500 05/29/02, 36.0000, 36.6250, 36.0000, 36.4063, 477700 05/30/02, 36.1563, 36.8750, 36.0938, 36.4375, 755100 05/31/02, 36.2969, 36.7031, 36.0469, 36.7031, 1129000 06/03/02, 36.5469, 36.9531, 36.2969, 36.2969, 979100 06/04/02, 36.0938, 36.4063, 35.8750, 36.1250, 923600 06/05/02, 35.9063, 37.0000, 35.5938, 36.8281, 1215000 06/06/02, 36.7188, 36.8125, 35.4531, 35.4531, 859000 06/07/02, 35.4531, 35.7031, 35.2969, 35.4063, 1755900 06/10/02, 35.5000, 35.5469, 34.9219, 35.1094, 2407500 06/11/02, 35.0000, 35.2344, 34.7969, 34.9063, 2301400 06/12/02, 35.0469, 35.0938, 34.5000, 34.6563, 1252800 06/13/02, 34.4063, 35.0000, 34.3438, 34.6563, 1091400 06/14/02, 34.4531, 34.9688, 34.0625, 34.7813, 1223700 06/17/02, 34.9844, 35.7969, 34.9063, 35.7188, 1197200 06/18/02, 35.7188, 36.1250, 35.6250, 35.9375, 1229500 06/19/02, 35.9375, 36.0938, 35.5469, 35.8438, 1304000 06/20/02, 35.8438, 36.5938, 35.8438, 36.2344, 971100 06/21/02, 36.0625, 36.3438, 36.0000, 36.1563, 1651300 06/24/02, 36.0000, 36.1719, 35.5000, 35.5938, 1318500 06/25/02, 35.5000, 36.0156, 35.5000, 35.6563, 1291500 06/26/02, 35.6563, 35.6875, 35.0469, 35.5469, 1182000 06/27/02, 35.5469, 36.3750, 35.3281, 36.3750, 1605900 06/28/02, 36.1719, 36.2500, 35.7031, 35.8594, 1908500 07/01/02, 35.6563, 35.9531, 35.5000, 35.6250, 1025900 07/02/02, 35.8750, 36.0938, 35.4688, 35.4688, 1137400 07/03/02, 35.0938, 35.1563, 33.7969, 34.4063, 2412300 07/05/02, 34.4063, 35.2656, 34.3438, 35.1875, 889100 07/08/02, 35.0000, 35.0938, 34.2969, 34.6250, 1703100 07/09/02, 34.6563, 34.7656, 33.5156, 33.5156, 1488600 07/10/02, 33.2656, 33.5625, 32.6250, 32.9844, 1490500 07/11/02, 32.7031, 33.5938, 32.4063, 33.4844, 2268500 07/12/02, 33.4844, 34.2188, 32.4063, 32.7656, 1197000 07/15/02, 32.2656, 33.3594, 31.8438, 33.3594, 1344200 07/16/02, 33.0469, 33.0469, 31.4219, 32.1250, 1443700 07/17/02, 32.6250, 33.6406, 32.1875, 32.7344, 967800 07/18/02, 32.8438, 33.1250, 31.7031, 31.8438, 784100 07/19/02, 31.8438, 31.8438, 30.5938, 30.8750, 1438200 07/22/02, 30.8750, 31.3438, 29.6094, 30.0000, 1506500 07/23/02, 30.0938, 30.5938, 29.7031, 30.0625, 1585600 07/24/02, 29.4063, 31.4063, 29.3438, 31.3438, 1423000 07/25/02, 32.7500, 33.7813, 32.3281, 33.6875, 2888200 07/26/02, 33.9531, 33.9531, 32.7969, 33.3438, 1598500 07/29/02, 33.6563, 35.6406, 33.6563, 35.0000, 2890800 07/30/02, 35.0000, 35.0000, 33.6563, 33.9844, 1801800 07/31/02, 34.0938, 34.8125, 34.0469, 34.4375, 1864000 08/01/02, 34.4531, 34.5469, 34.0625, 34.1563, 1907600 08/02/02, 34.0000, 34.5938, 33.6250, 33.9531, 1144100 08/05/02, 33.7969, 34.0000, 33.5000, 33.5469, 1082600 08/06/02, 33.5469, 34.1875, 33.2969, 33.2969, 1395500 08/07/02, 33.7969, 34.3125, 33.6250, 34.1875, 1307500 08/08/02, 34.1875, 34.9063, 34.0469, 34.7344, 880800 08/09/02, 34.7344, 34.9844, 34.5469, 34.7188, 743700 08/12/02, 34.4688, 34.9531, 34.2031, 34.7031, 722100 08/13/02, 34.7031, 35.2344, 34.5156, 34.6250, 920600 08/14/02, 34.4531, 34.9844, 34.0625, 34.8750, 1398800 08/15/02, 35.0000, 35.0000, 34.2031, 34.5156, 1059000 08/16/02, 34.3438, 34.6094, 34.0469, 34.1094, 921900 08/19/02, 33.8594, 34.2969, 33.8438, 34.2969, 875100 08/20/02, 33.7969, 33.9844, 33.4375, 33.4375, 1430100 08/21/02, 33.3438, 33.4531, 32.3438, 33.0625, 3526500 08/22/02, 33.2031, 33.5000, 32.9063, 33.0781, 1294500 08/23/02, 33.0156, 33.5938, 33.0000, 33.0938, 1123100 08/26/02, 33.2344, 33.3438, 32.9063, 33.0625, 958700 08/27/02, 33.2031, 33.2344, 32.7969, 33.0000, 1136400 08/28/02, 32.9063, 33.0938, 32.6563, 32.9844, 912600 08/29/02, 32.6563, 32.6563, 32.0625, 32.3750, 1178400 08/30/02, 32.2500, 32.7656, 32.1563, 32.1563, 627300 09/03/02, 31.8594, 31.9063, 31.4375, 31.6094, 1715700 09/04/02, 31.6250, 32.2500, 31.5469, 32.0625, 1214200 09/05/02, 31.5625, 32.3125, 31.5000, 32.2344, 1490200 09/06/02, 32.4375, 32.6719, 32.0000, 32.1406, 1198800 09/09/02, 32.4063, 33.4844, 32.4063, 32.9531, 1639600 09/10/02, 33.0469, 33.3438, 32.7969, 33.1250, 916400 09/11/02, 33.3438, 33.9063, 32.9688, 33.1563, 571400 09/12/02, 32.9063, 33.0000, 32.2031, 32.2656, 975400 09/13/02, 32.2031, 32.8594, 32.0625, 32.5938, 983400 09/16/02, 32.5938, 33.2656, 32.4219, 33.1563, 659000 09/17/02, 33.5469, 33.5469, 32.5000, 32.5156, 837500 09/18/02, 32.4063, 33.2500, 32.1406, 33.0625, 1102200 09/19/02, 32.5625, 32.8594, 32.1250, 32.1250, 694600 09/20/02, 32.1250, 33.0156, 32.1094, 32.6875, 1425300 09/23/02, 32.3438, 32.6250, 31.9844, 32.1719, 1199800 09/24/02, 31.9219, 32.2656, 31.5938, 31.9531, 1358100 09/25/02, 32.2031, 32.9844, 32.0000, 32.6875, 1271300 09/26/02, 32.7969, 33.4219, 32.6875, 33.2969, 1347900 09/27/02, 33.2969, 33.4844, 33.0000, 33.2031, 990300 09/30/02, 33.0000, 33.3125, 32.3594, 33.2500, 1268100 10/01/02, 33.3281, 33.8750, 33.3125, 33.8750, 1356900