"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 17.8125, 17.8750, 17.3750, 17.6250, 413300 01/04/00, 17.5000, 18.0000, 17.4375, 17.8125, 343900 01/05/00, 18.0000, 18.7500, 17.8750, 18.5625, 383800 01/06/00, 18.5000, 18.5625, 18.0000, 18.4375, 188300 01/07/00, 18.3750, 18.7500, 18.1875, 18.3750, 245100 01/10/00, 18.5625, 18.8750, 18.5625, 18.8125, 335400 01/11/00, 18.6875, 18.7500, 18.1250, 18.2500, 405500 01/12/00, 18.1250, 18.5625, 18.0000, 18.5625, 197700 01/13/00, 18.3750, 18.5000, 18.0000, 18.3750, 172700 01/14/00, 18.3750, 18.4375, 18.0000, 18.0625, 166800 01/18/00, 17.8125, 17.8750, 17.5000, 17.5000, 356400 01/19/00, 17.4375, 18.0625, 17.3750, 18.0000, 203200 01/20/00, 17.9375, 18.5000, 17.7500, 18.5000, 312600 01/21/00, 18.2500, 19.9375, 18.1875, 19.9375, 653800 01/24/00, 20.0000, 21.6875, 20.0000, 21.3125, 924900 01/25/00, 21.3125, 21.6250, 19.6250, 19.7500, 625200 01/26/00, 19.7500, 19.8125, 19.1875, 19.3750, 746500 01/27/00, 19.3125, 19.4375, 18.8125, 19.1250, 757200 01/28/00, 19.0625, 19.3750, 18.1875, 18.3750, 1800500 01/31/00, 18.3750, 18.5625, 18.3125, 18.3750, 545700 02/01/00, 18.5625, 18.8125, 18.3750, 18.8125, 944800 02/02/00, 18.8125, 19.0625, 18.5000, 18.5625, 184100 02/03/00, 18.6250, 19.9375, 18.6250, 19.0000, 323600 02/04/00, 19.2500, 19.5000, 18.6250, 18.8125, 316700 02/07/00, 19.0000, 19.0000, 17.9375, 18.0000, 149900 02/08/00, 18.1875, 18.3750, 17.7500, 17.8125, 230900 02/09/00, 18.0000, 18.5000, 17.8125, 17.8125, 167800 02/10/00, 17.6250, 18.1875, 17.3750, 17.5625, 177000 02/11/00, 17.6875, 17.6875, 17.3750, 17.4375, 169800 02/14/00, 17.4375, 17.9375, 17.3125, 17.4375, 150600 02/15/00, 17.6875, 17.8125, 17.4375, 17.5625, 213800 02/16/00, 17.4375, 17.6250, 17.3750, 17.5000, 125100 02/17/00, 17.3125, 17.4375, 16.8125, 17.0625, 294000 02/18/00, 17.3125, 17.3125, 16.6875, 16.7500, 659700 02/22/00, 17.1250, 17.1250, 16.5000, 16.7500, 358300 02/23/00, 16.8125, 16.8125, 16.3125, 16.4375, 239300 02/24/00, 16.5000, 16.5000, 15.6875, 16.0625, 321800 02/25/00, 15.9375, 16.0000, 15.5000, 15.5625, 157400 02/28/00, 14.5000, 14.5625, 12.7500, 13.0000, 2851500 02/29/00, 13.6250, 13.8750, 12.7500, 12.9375, 1310200 03/01/00, 13.0000, 13.0625, 12.8125, 12.8750, 525700 03/02/00, 13.1250, 13.1250, 12.8125, 13.0000, 714700 03/03/00, 13.0000, 13.5000, 12.9375, 13.3125, 3100000 03/06/00, 14.0000, 14.1250, 13.3125, 13.3750, 1125300 03/07/00, 13.3750, 13.6875, 13.3750, 13.6875, 200 03/08/00, 14.0000, 14.2500, 13.8750, 14.0000, 693700 03/09/00, 14.1250, 14.4375, 14.0000, 14.3750, 1113900 03/10/00, 14.4375, 14.7500, 14.3750, 14.6875, 1570900 03/13/00, 14.5625, 14.8125, 14.5000, 14.7500, 769300 03/14/00, 14.7500, 15.5000, 14.6875, 14.9375, 1170100 03/15/00, 15.0000, 16.0000, 15.0000, 15.7500, 653000 03/16/00, 15.6250, 16.6250, 15.6250, 16.1875, 619200 03/17/00, 16.1875, 16.2500, 15.7500, 16.0000, 470900 03/20/00, 15.8125, 16.2500, 15.7500, 15.9375, 183500 03/21/00, 16.1875, 16.2500, 15.8750, 15.8750, 314900 03/22/00, 15.7500, 15.9375, 15.6250, 15.8125, 293900 03/23/00, 15.7500, 16.2500, 15.6250, 15.7500, 562800 03/24/00, 15.6250, 16.1250, 15.6250, 16.0000, 289200 03/27/00, 16.1250, 16.2500, 16.0000, 16.0000, 199800 03/28/00, 16.0000, 16.0625, 15.6875, 15.7500, 262800 03/29/00, 15.6875, 16.4375, 15.6875, 16.3125, 801600 03/30/00, 16.4375, 16.7500, 16.3750, 16.5000, 257100 03/31/00, 16.5000, 16.8750, 16.4375, 16.8750, 417600 04/03/00, 17.0000, 17.0000, 16.1875, 16.4375, 662100 04/04/00, 16.2500, 17.1875, 16.2500, 16.4375, 473300 04/05/00, 16.3750, 17.3750, 16.3750, 17.0000, 869200 04/06/00, 17.1250, 17.1875, 16.8750, 16.9375, 996600 04/07/00, 16.9375, 16.9375, 16.5000, 16.6875, 879400 04/10/00, 16.6875, 16.6875, 16.4375, 16.6250, 736300 04/11/00, 16.6250, 16.9375, 16.5000, 16.6875, 216400 04/12/00, 16.7500, 17.3750, 16.6875, 17.2500, 962700 04/13/00, 17.2500, 17.4375, 17.1250, 17.4375, 471900 04/14/00, 17.3125, 17.6875, 17.1875, 17.3750, 542900 04/17/00, 17.2500, 17.4375, 16.8750, 17.4375, 298400 04/18/00, 17.3125, 17.6250, 17.2500, 17.5000, 538700 04/19/00, 17.3125, 17.3125, 16.7500, 17.0000, 345100 04/20/00, 17.0000, 17.3125, 16.8750, 17.1875, 262800 04/24/00, 17.1875, 17.7500, 17.1250, 17.6875, 343300 04/25/00, 17.6875, 18.1875, 17.5625, 18.1875, 430200 04/26/00, 18.0000, 18.8125, 17.8750, 18.7500, 1158000 04/27/00, 18.7500, 19.0625, 18.6250, 18.7500, 610700 04/28/00, 18.5625, 18.6250, 18.0000, 18.5000, 256400 05/01/00, 18.6250, 18.6875, 18.1875, 18.3750, 270700 05/02/00, 18.3750, 18.3750, 17.8750, 18.0000, 185800 05/03/00, 17.9375, 17.9375, 17.5000, 17.8750, 261200 05/04/00, 17.9375, 18.2500, 17.6875, 18.1875, 320900 05/05/00, 18.4375, 18.4375, 17.4375, 17.6250, 271700 05/08/00, 17.6875, 18.7500, 17.6250, 18.4375, 233100 05/09/00, 18.6250, 18.7500, 18.0000, 18.2500, 1388000 05/10/00, 18.1250, 18.4375, 17.8750, 17.8750, 403700 05/11/00, 17.9375, 18.3750, 17.7500, 18.3750, 573700 05/12/00, 18.3750, 18.3750, 18.1875, 18.1875, 394700 05/15/00, 18.0625, 18.2500, 18.0000, 18.2500, 278700 05/16/00, 18.2500, 18.2500, 17.9375, 18.0625, 462900 05/17/00, 18.0000, 18.0000, 17.3750, 17.3750, 236800 05/18/00, 17.3125, 17.8125, 17.2500, 17.2500, 307400 05/19/00, 17.1250, 17.1250, 16.1250, 16.9375, 2753100 05/22/00, 16.8125, 16.9375, 16.6250, 16.8750, 811100 05/23/00, 17.2500, 18.2500, 17.2500, 18.1250, 1956900 05/24/00, 18.1250, 18.3750, 18.0000, 18.1875, 344800 05/25/00, 18.2500, 18.2500, 17.8750, 17.8750, 423200 05/26/00, 18.0000, 18.1875, 17.8750, 18.1250, 499900 05/30/00, 18.1250, 18.1250, 17.8125, 18.0000, 294000 05/31/00, 18.0000, 18.3750, 17.9375, 18.0625, 792900 06/01/00, 18.1250, 18.2500, 18.0000, 18.0625, 322600 06/02/00, 18.1250, 18.1875, 17.5625, 17.7500, 621600 06/05/00, 17.8125, 17.8125, 17.4375, 17.7500, 652300 06/06/00, 17.8125, 18.1250, 17.7500, 17.9375, 812200 06/07/00, 17.8750, 17.9375, 17.7500, 17.8125, 179100 06/08/00, 17.8125, 17.8750, 17.6875, 17.7500, 384800 06/09/00, 17.8750, 18.0625, 17.8750, 18.0000, 177000 06/12/00, 17.8750, 18.1875, 17.8750, 18.0625, 182500 06/13/00, 18.0000, 18.4375, 18.0000, 18.4375, 243000 06/14/00, 18.3750, 18.4375, 18.0000, 18.3125, 375700 06/15/00, 18.2500, 18.4375, 18.2500, 18.3125, 191800 06/16/00, 18.3125, 18.6875, 18.3125, 18.5000, 382300 06/19/00, 18.4375, 18.5625, 18.3125, 18.3125, 231700 06/20/00, 18.3125, 18.3750, 18.1875, 18.1875, 330600 06/21/00, 18.2500, 18.6250, 18.1875, 18.5000, 364700 06/22/00, 18.5625, 18.5625, 18.1875, 18.4375, 357500 06/23/00, 18.5000, 18.7500, 18.4375, 18.6250, 224000 06/26/00, 18.6250, 18.8750, 18.6250, 18.8750, 316200 06/27/00, 18.8750, 19.0625, 18.7500, 18.8125, 643100 06/28/00, 18.8750, 19.1875, 18.7500, 19.0625, 466500 06/29/00, 19.0000, 19.2500, 19.0000, 19.1250, 337900 06/30/00, 19.0625, 19.3125, 18.6250, 18.6250, 513900 07/03/00, 18.2500, 19.1250, 18.1250, 18.8125, 100000 07/05/00, 19.3125, 19.3750, 18.5000, 18.5625, 335700 07/06/00, 18.5000, 18.7500, 18.3750, 18.6875, 176300 07/07/00, 18.5625, 18.6875, 18.5000, 18.6250, 183000 07/10/00, 18.6875, 19.1250, 18.6875, 19.1250, 146300 07/11/00, 19.0000, 19.1875, 18.6875, 19.1250, 323100 07/12/00, 19.1250, 19.2500, 18.8125, 19.0000, 612900 07/13/00, 19.0000, 19.0625, 18.8125, 19.0000, 845200 07/14/00, 19.2500, 20.2500, 19.0625, 19.8750, 1109500 07/17/00, 19.8125, 20.1875, 19.5000, 20.1875, 563500 07/18/00, 20.0625, 20.4375, 20.0000, 20.4375, 358100 07/19/00, 20.4375, 20.4375, 20.0000, 20.0625, 347400 07/20/00, 20.1875, 20.6875, 19.9375, 20.4375, 734100 07/21/00, 20.2500, 20.3750, 20.0625, 20.2500, 287100 07/24/00, 20.1875, 20.1875, 20.0000, 20.0625, 244800 07/25/00, 20.0625, 20.3750, 20.0000, 20.2500, 141800 07/26/00, 20.2500, 20.3125, 20.0625, 20.1875, 355500 07/27/00, 19.8750, 20.1250, 19.8125, 19.9375, 233100 07/28/00, 19.5000, 19.8750, 19.5000, 19.8125, 244800 07/31/00, 19.7500, 20.0000, 19.3125, 19.4375, 245300 08/01/00, 19.3750, 19.6250, 19.3750, 19.4375, 446500 08/02/00, 19.3750, 19.7500, 19.3750, 19.6250, 343100 08/03/00, 19.7500, 20.3750, 19.6875, 20.1875, 385800 08/04/00, 20.1875, 20.2500, 19.5625, 20.0625, 332100 08/07/00, 20.0625, 20.2500, 19.9375, 20.2500, 488000 08/08/00, 20.2500, 20.3750, 20.1875, 20.3750, 347400 08/09/00, 20.3750, 20.7500, 20.3125, 20.6250, 482800 08/10/00, 20.5625, 20.6875, 20.4375, 20.6250, 158000 08/11/00, 20.7500, 21.2500, 20.6875, 21.1250, 421900 08/14/00, 21.0625, 21.5000, 21.0000, 21.3125, 152700 08/15/00, 21.5000, 22.1250, 21.3750, 21.8750, 669600 08/16/00, 21.8750, 22.1250, 21.7500, 21.9375, 395700 08/17/00, 21.9375, 22.0625, 21.7500, 21.8750, 597200 08/18/00, 22.0000, 22.0625, 21.7500, 22.0625, 511200 08/21/00, 22.3125, 22.3125, 22.0625, 22.1875, 373800 08/22/00, 22.1875, 22.3125, 22.1250, 22.1250, 151100 08/23/00, 22.1875, 22.8750, 22.1250, 22.8750, 376000 08/24/00, 22.8750, 23.3125, 22.8750, 23.3125, 894000 08/25/00, 23.2500, 23.4375, 23.2500, 23.4375, 334700 08/28/00, 23.4375, 24.0000, 23.3125, 23.8125, 394700 08/29/00, 23.8750, 23.9375, 23.6250, 23.8125, 1335400 08/30/00, 23.8750, 24.3750, 23.8750, 24.0625, 1784300 08/31/00, 24.0625, 24.0625, 23.8125, 23.9375, 1575000 09/01/00, 24.0000, 24.1250, 23.8750, 24.1250, 249300 09/05/00, 24.1250, 24.8750, 24.0000, 24.6875, 281200 09/06/00, 24.6875, 25.0000, 24.5000, 24.7500, 768200 09/07/00, 24.7500, 24.8125, 24.6250, 24.7500, 339900 09/08/00, 24.6875, 25.6250, 24.6875, 25.5000, 1638200 09/11/00, 25.3750, 26.3125, 25.3750, 25.8125, 279100 09/12/00, 25.6250, 26.5625, 25.6250, 26.0625, 469100 09/13/00, 26.1250, 26.5000, 26.0000, 26.3125, 500500 09/14/00, 26.4375, 26.4375, 25.6875, 25.7500, 614800 09/15/00, 25.8125, 25.8750, 25.2500, 25.2500, 1362400 09/18/00, 25.1250, 25.1250, 24.7500, 24.7500, 715500 09/19/00, 24.4375, 24.4375, 23.6250, 23.8125, 1087900 09/20/00, 23.6250, 23.8750, 23.4375, 23.5000, 1610200 09/21/00, 23.3750, 23.4375, 23.0625, 23.1250, 1196400 09/22/00, 22.9375, 23.6875, 22.9375, 23.6250, 1096200 09/25/00, 23.6250, 24.0625, 23.5625, 24.0000, 1025800 09/26/00, 23.8750, 24.7500, 23.8750, 24.5625, 876100 09/27/00, 24.5000, 25.0000, 24.4375, 24.8125, 3646000 09/28/00, 24.8125, 24.8750, 24.5625, 24.5625, 741000 09/29/00, 24.5000, 24.6875, 24.3750, 24.3750, 897700 10/02/00, 24.4375, 24.6250, 24.0625, 24.2500, 1178800 10/03/00, 24.2500, 24.7500, 24.0625, 24.0625, 1052200 10/04/00, 24.1250, 24.4375, 23.5625, 23.6875, 1641900 10/05/00, 23.8750, 24.5000, 23.8125, 24.4375, 2222100 10/06/00, 24.3125, 26.6250, 24.3125, 26.0000, 2870400 10/09/00, 25.8750, 26.4375, 25.3125, 25.4375, 1343100 10/10/00, 25.4375, 25.8750, 25.1875, 25.4375, 1146600 10/11/00, 25.4375, 25.4375, 25.0000, 25.0625, 1042400 10/12/00, 24.8125, 25.0000, 24.3125, 24.5625, 1870400 10/13/00, 24.4375, 24.5625, 24.3125, 24.4375, 1447400 10/16/00, 24.4375, 24.6250, 24.3125, 24.3750, 1142000 10/17/00, 24.3750, 24.6250, 24.1875, 24.3125, 1489000 10/18/00, 24.1875, 24.1875, 23.6250, 23.6875, 1082800 10/19/00, 23.7500, 24.0625, 23.6875, 24.0625, 996100 10/20/00, 24.0625, 24.3125, 23.9375, 24.0000, 1349800 10/23/00, 24.0000, 24.5625, 24.0000, 24.3125, 2490100 10/24/00, 24.3750, 24.4375, 24.0000, 24.0625, 1673800 10/25/00, 24.1875, 24.1875, 24.0000, 24.0000, 1368600 10/26/00, 24.1250, 24.5000, 24.0000, 24.0000, 2766900 10/27/00, 23.8750, 24.1250, 23.8750, 23.8750, 4881200 10/30/00, 24.0000, 24.1250, 23.7500, 23.9375, 5793000 10/31/00, 24.1875, 25.1875, 24.1250, 24.9375, 5136000 11/01/00, 25.5000, 25.5625, 24.6250, 24.8750, 14215900 11/02/00, 25.0000, 25.1875, 24.3750, 24.7500, 1115700 11/03/00, 24.7500, 24.8750, 24.4375, 24.4375, 733400 11/06/00, 24.5625, 24.8125, 24.5000, 24.6875, 1042500 11/07/00, 24.6875, 24.6875, 24.4375, 24.6250, 813500 11/08/00, 24.5625, 24.6250, 24.3125, 24.3750, 920400 11/09/00, 24.4375, 24.4375, 23.6250, 24.0000, 1547700 11/10/00, 24.0000, 24.3125, 24.0000, 24.2500, 1118100 11/13/00, 24.1250, 24.5000, 24.1250, 24.4375, 778200 11/14/00, 24.7500, 24.9375, 24.3750, 24.8125, 1412900 11/15/00, 24.8125, 25.0000, 24.5625, 24.8125, 1076900 11/16/00, 24.8125, 24.9375, 24.6875, 24.8750, 676300 11/17/00, 24.8750, 25.1250, 24.6875, 24.7500, 1249000 11/20/00, 24.9375, 26.0000, 24.8750, 25.8125, 2066000 11/21/00, 25.3750, 25.4375, 24.6875, 25.1250, 1123400 11/22/00, 25.1875, 25.3125, 24.8125, 25.0000, 1083600 11/24/00, 25.0000, 25.1875, 24.9375, 24.9375, 345200 11/27/00, 25.0000, 25.0000, 24.3125, 24.5625, 607900 11/28/00, 24.5625, 25.0625, 24.3125, 25.0000, 831500 11/29/00, 25.0000, 25.5625, 24.9375, 25.5000, 1096000 11/30/00, 25.5000, 25.9375, 25.1250, 25.6875, 1420700 12/01/00, 25.6875, 26.3750, 25.5000, 26.1875, 3058100 12/04/00, 26.0000, 26.8750, 26.0000, 26.5000, 1115000 12/05/00, 26.5625, 26.8750, 26.2500, 26.6250, 1554900 12/06/00, 26.6250, 26.9375, 26.6250, 26.8125, 964200 12/07/00, 26.8750, 27.6875, 26.8750, 27.5625, 1206500 12/08/00, 27.6875, 27.7500, 27.3125, 27.6250, 955400 12/11/00, 27.6250, 28.0000, 27.0625, 27.9375, 593900 12/12/00, 27.8750, 28.1250, 27.0625, 28.0000, 632800 12/13/00, 28.0000, 28.1875, 27.6875, 27.6875, 298500 12/14/00, 27.8750, 28.1250, 27.6250, 27.8125, 580300 12/15/00, 27.6250, 27.9375, 27.5000, 27.7500, 964200 12/18/00, 28.0000, 29.5000, 28.0000, 29.4375, 1481700 12/19/00, 29.4375, 29.4375, 29.0000, 29.1875, 1122600 12/20/00, 29.0000, 29.8125, 28.3750, 29.7500, 913400 12/21/00, 29.5625, 29.6875, 29.2500, 29.6250, 753600 12/22/00, 29.2500, 30.0625, 29.2500, 30.0625, 416400 12/26/00, 30.1250, 31.5000, 30.1250, 31.5000, 874700 12/27/00, 31.5000, 31.5000, 30.4375, 30.8750, 686500 12/28/00, 31.0000, 31.1250, 30.5625, 31.0625, 602600 12/29/00, 31.1250, 31.1250, 30.6250, 30.7500, 735400 01/02/01, 30.5625, 30.6250, 29.7500, 30.1250, 1021300 01/03/01, 30.1250, 30.4375, 29.0625, 29.3125, 1213500 01/04/01, 29.0000, 29.0000, 26.8750, 27.2500, 2532700 01/05/01, 27.1250, 28.2500, 27.1250, 27.9375, 807700 01/08/01, 28.2500, 28.6875, 28.1875, 28.6250, 1417300 01/09/01, 28.3750, 28.3750, 27.6875, 28.0000, 786600 01/10/01, 27.9375, 28.0625, 27.5000, 27.9375, 493800 01/11/01, 28.0000, 28.0000, 27.0625, 27.3750, 1014200 01/12/01, 27.3750, 27.4375, 26.8125, 27.4375, 576300 01/16/01, 27.4375, 27.5000, 26.5625, 27.0000, 554000 01/17/01, 27.0000, 27.7500, 27.0000, 27.3750, 428800 01/18/01, 27.3750, 27.5000, 27.0625, 27.2500, 478000 01/19/01, 27.3750, 27.5000, 26.7500, 27.2500, 1070600 01/22/01, 27.2500, 27.6875, 27.2500, 27.5000, 803100 01/23/01, 27.6250, 28.1875, 27.5625, 27.9375, 739900 01/24/01, 28.0000, 28.1250, 27.8750, 28.0000, 605000 01/25/01, 27.8750, 28.0000, 27.3125, 27.3750, 1732400 01/26/01, 27.6875, 27.6875, 26.6250, 27.1875, 941600 01/29/01, 27.0000, 27.3750, 26.9375, 27.1875, 1008200 01/30/01, 27.1250, 27.1250, 26.6250, 26.9375, 786100 01/31/01, 26.6875, 27.0000, 26.4375, 26.8750, 1289700 02/01/01, 26.8750, 27.0625, 26.3750, 26.5000, 692300 02/02/01, 26.3750, 26.5000, 25.8750, 25.9375, 718000 02/05/01, 26.5000, 27.0000, 26.2500, 26.6250, 1558300 02/06/01, 26.6875, 27.5000, 26.3750, 26.9375, 1140900 02/07/01, 26.9375, 27.1875, 26.6250, 26.6875, 803700 02/08/01, 26.6875, 27.3750, 26.6875, 27.3125, 656400 02/09/01, 27.3750, 28.0000, 27.3125, 27.7500, 550200 02/12/01, 27.8750, 28.5000, 27.5625, 27.8125, 613400 02/13/01, 27.8750, 28.2500, 27.7500, 28.1250, 1011900 02/14/01, 28.1250, 28.3125, 28.0000, 28.1250, 722200 02/15/01, 28.1875, 28.2500, 28.0625, 28.1250, 1148900 02/16/01, 28.1875, 29.0000, 28.1875, 28.6250, 669300 02/20/01, 29.0000, 29.0000, 27.7500, 27.9375, 1493100 02/21/01, 28.0000, 28.8750, 27.8750, 27.9375, 1002500 02/22/01, 28.0625, 28.5625, 27.8125, 27.9375, 718900 02/23/01, 27.9375, 28.1250, 27.0000, 27.5625, 549500 02/26/01, 27.8125, 28.4375, 27.5000, 27.9375, 618600 02/27/01, 27.8750, 28.3125, 27.8750, 28.2500, 426100 02/28/01, 28.7500, 28.8750, 28.5000, 28.6250, 922200 03/01/01, 28.5625, 28.8750, 28.3125, 28.7500, 478200 03/02/01, 28.8750, 29.2500, 28.8750, 29.0625, 1042000 03/05/01, 29.0625, 29.6250, 29.0000, 29.4375, 795300 03/06/01, 29.3750, 29.5000, 29.2500, 29.4375, 1711300 03/07/01, 29.4375, 29.5000, 28.3750, 28.6875, 993600 03/08/01, 28.8125, 29.2500, 28.8125, 29.2500, 1033700 03/09/01, 29.2500, 29.3750, 28.7500, 29.0000, 607500 03/12/01, 29.1250, 29.5000, 29.0625, 29.3125, 939100 03/13/01, 29.1250, 29.5000, 29.0625, 29.3750, 894300 03/14/01, 29.3750, 29.3750, 29.0625, 29.2500, 1129700 03/15/01, 29.2500, 29.6250, 29.2500, 29.5000, 450700 03/16/01, 29.2500, 29.9375, 29.2500, 29.5000, 1511500 03/19/01, 29.5000, 29.9375, 29.5000, 29.6875, 672700 03/20/01, 29.6875, 30.1250, 29.5625, 29.8125, 934900 03/21/01, 29.5625, 29.9375, 29.3750, 29.5000, 1036200 03/22/01, 29.5000, 29.6250, 28.1875, 28.7500, 1028500 03/23/01, 28.7500, 29.1250, 28.1250, 29.0000, 991200 03/26/01, 29.2500, 30.0000, 29.0000, 29.9375, 944400 03/27/01, 29.9375, 30.2500, 29.6875, 29.6875, 938600 03/28/01, 29.5000, 29.9375, 29.3125, 29.9375, 807500 03/29/01, 29.8750, 30.1875, 29.4375, 29.9375, 634300 03/30/01, 30.0000, 31.1875, 30.0000, 31.1250, 1467700 04/02/01, 31.2500, 31.5000, 31.0625, 31.3750, 786500 04/03/01, 31.3125, 31.5000, 30.8125, 31.2500, 691400 04/04/01, 31.1875, 31.3750, 30.8125, 31.0625, 1101300 04/05/01, 31.1250, 31.5000, 30.8750, 31.4375, 690100 04/06/01, 31.4375, 31.8125, 30.1250, 30.5625, 1080400 04/09/01, 30.8125, 31.9375, 30.7500, 31.7500, 840100 04/10/01, 31.7500, 32.5625, 31.7500, 32.1875, 1097600 04/11/01, 32.0000, 32.0625, 31.1250, 31.3125, 851000 04/12/01, 31.3125, 31.5000, 30.8750, 31.0625, 1022600 04/16/01, 30.1250, 30.7500, 30.0625, 30.5000, 1392000 04/17/01, 30.5000, 31.3750, 30.1250, 31.2500, 1170600 04/18/01, 32.0000, 32.0938, 31.0469, 31.5000, 1371000 04/19/01, 31.5000, 31.7031, 30.2500, 30.5781, 515500 04/20/01, 30.3281, 30.7500, 29.5625, 30.0000, 563900 04/23/01, 29.9531, 30.2656, 29.9375, 30.0938, 1525600 04/24/01, 30.2500, 30.5000, 29.9063, 30.0000, 812200 04/25/01, 30.0156, 30.2031, 29.8438, 29.9531, 630000 04/30/01, 29.2188, 29.9375, 29.0938, 29.7031, 884200 05/01/01, 29.7969, 30.0938, 29.5938, 30.0625, 713000 05/02/01, 30.0625, 30.1406, 29.4219, 29.5000, 982000 05/03/01, 29.4531, 29.5156, 29.1563, 29.3750, 683200 05/04/01, 29.2969, 29.8438, 29.2031, 29.6563, 430400 05/07/01, 29.7500, 30.0000, 29.2969, 29.4531, 716800 05/08/01, 29.4531, 29.7344, 29.2344, 29.6094, 591900 05/09/01, 29.5313, 30.7813, 29.5000, 30.4844, 824100 05/10/01, 30.5625, 31.1250, 30.1094, 30.2344, 662700 05/11/01, 30.2500, 30.4063, 29.9531, 30.2031, 1129100 05/14/01, 30.9531, 30.9531, 30.0469, 30.1719, 635000 05/15/01, 30.2188, 30.4531, 29.6094, 30.0000, 821100 05/16/01, 30.0469, 30.2344, 29.8594, 30.0000, 583000 05/17/01, 29.7500, 30.4063, 29.5938, 29.9531, 710700 05/18/01, 30.1563, 30.5000, 30.0156, 30.3438, 862300 05/21/01, 30.6563, 30.9063, 30.3438, 30.7344, 496900 05/22/01, 30.9844, 30.9844, 30.7031, 30.7656, 326600 05/23/01, 30.9063, 31.1563, 30.8125, 30.9219, 818300 05/24/01, 30.8438, 31.0938, 30.7969, 30.9531, 499700 05/25/01, 30.7969, 30.8594, 30.0313, 30.3438, 1067900 05/29/01, 30.3438, 30.6406, 30.2031, 30.4531, 506300 05/30/01, 30.3438, 31.0313, 30.3438, 30.8438, 748900 05/31/01, 30.8438, 31.3438, 30.7969, 31.2969, 689700 06/01/01, 31.0938, 31.1563, 30.8438, 31.0000, 792300 06/04/01, 31.0156, 31.2031, 30.7031, 31.0938, 410000 06/05/01, 31.0000, 31.1563, 30.7500, 31.0156, 957500 06/06/01, 30.5000, 30.6563, 29.1250, 29.7031, 1834500 06/07/01, 29.7031, 29.7031, 28.7031, 28.9688, 1188700 06/08/01, 28.9688, 29.2031, 28.5000, 29.1250, 1118800 06/11/01, 28.9844, 29.3438, 28.9063, 29.0000, 1239100 06/12/01, 29.2031, 29.7031, 28.9063, 29.4531, 820600 06/13/01, 29.2969, 29.5938, 29.0938, 29.1563, 574100 06/14/01, 28.7969, 28.8438, 28.0156, 28.4375, 840500 06/15/01, 28.5938, 28.9844, 28.3594, 28.6875, 1781200 06/18/01, 28.9063, 29.2031, 28.3281, 28.4375, 743700 06/19/01, 28.5938, 28.5938, 27.6563, 28.1094, 1094400 06/20/01, 28.2969, 28.7031, 27.5781, 28.0938, 832600 06/21/01, 27.9531, 28.0938, 26.7031, 27.3438, 794700 06/22/01, 27.5469, 27.5938, 26.9375, 27.0938, 662900 06/25/01, 27.4063, 27.4063, 26.5000, 26.8750, 630200 06/26/01, 26.6250, 27.0938, 26.1563, 27.0156, 493900 06/27/01, 27.2031, 27.4844, 26.8438, 27.2031, 787900 06/28/01, 27.2031, 27.5000, 26.7969, 27.1406, 674700 06/29/01, 27.0469, 27.4844, 26.8438, 27.3281, 945400 07/02/01, 27.3281, 27.5938, 27.1563, 27.5156, 790300 07/03/01, 27.5156, 27.5469, 27.2813, 27.4375, 478600 07/05/01, 27.4375, 28.2813, 27.4063, 28.0156, 1310300 07/06/01, 28.0000, 28.7031, 27.7969, 28.2969, 860500 07/09/01, 28.0000, 28.6250, 27.6563, 27.9063, 881800 07/10/01, 27.9063, 28.0781, 27.4063, 27.5000, 2632400 07/11/01, 27.4844, 27.5625, 26.5938, 26.5938, 1031800 07/12/01, 26.7031, 26.7969, 26.0469, 26.1563, 1012000 07/13/01, 26.1719, 26.4063, 25.8594, 26.0000, 924100 07/16/01, 26.0625, 26.4063, 26.0156, 26.2344, 753900 07/17/01, 26.2344, 26.3438, 25.3125, 25.5000, 636500 07/18/01, 25.5156, 25.7500, 24.6875, 24.7188, 1543800 07/19/01, 25.0469, 25.1563, 24.9063, 25.1250, 1542200 07/20/01, 25.1406, 25.5938, 25.0469, 25.3750, 1173100 07/23/01, 25.3750, 25.3750, 24.2500, 24.7969, 1065600 07/24/01, 24.4844, 24.7344, 24.0156, 24.2031, 1204000 07/25/01, 24.0938, 25.7031, 23.9063, 25.6406, 2316400 07/26/01, 25.4531, 26.6406, 25.3594, 26.5000, 2127100 07/27/01, 26.4531, 26.5469, 25.4063, 26.1094, 916500 07/30/01, 25.9063, 26.4063, 25.7188, 26.1094, 417000 07/31/01, 26.0313, 26.6094, 25.9688, 26.3594, 787200 08/01/01, 26.1563, 26.5938, 25.5938, 25.8125, 1113000 08/02/01, 26.0000, 27.0000, 25.8906, 26.9063, 1313300 08/03/01, 26.9063, 27.4531, 26.6719, 27.0938, 1127100 08/06/01, 26.8438, 26.9844, 25.8438, 26.1094, 684500 08/07/01, 26.1094, 26.6563, 26.0000, 26.1563, 720300 08/08/01, 26.2031, 26.2031, 25.4531, 25.5156, 1028100 08/09/01, 25.1563, 25.7813, 25.0938, 25.3750, 1500200 08/10/01, 25.1250, 25.3438, 24.9531, 25.1875, 1325300 08/13/01, 25.4219, 25.5938, 24.9688, 25.0938, 765400 08/14/01, 25.0781, 25.2344, 24.8125, 25.1250, 989900 08/15/01, 24.8906, 25.3438, 24.8906, 25.1875, 1482100 08/16/01, 24.9531, 25.6563, 24.9063, 25.4531, 1024900 08/17/01, 25.6875, 25.9063, 25.2969, 25.3906, 830600 08/20/01, 25.5000, 26.1250, 25.2969, 25.7500, 956700 08/21/01, 26.0000, 26.0000, 25.4063, 25.4688, 663100 08/22/01, 25.5000, 25.9844, 25.4531, 25.7344, 458200 08/23/01, 25.7031, 26.2031, 25.5156, 26.0469, 482300 08/24/01, 25.9531, 26.5000, 25.7969, 26.2188, 964300 08/27/01, 26.0938, 26.2031, 25.7969, 25.8281, 616400 08/28/01, 25.7969, 26.0000, 25.7031, 25.7344, 461700 08/29/01, 25.5938, 26.0469, 25.4219, 25.4688, 398300 08/30/01, 25.5000, 25.7344, 25.0938, 25.1563, 342800 08/31/01, 25.2969, 25.5938, 25.0938, 25.2031, 400000 09/04/01, 25.2969, 25.8125, 25.2031, 25.5000, 481500 09/05/01, 25.2969, 25.6406, 25.0625, 25.3906, 778900 09/06/01, 25.2969, 25.6094, 25.1250, 25.2031, 571400 09/07/01, 25.4375, 25.4844, 24.9063, 24.9063, 611100 09/10/01, 24.9063, 24.9063, 24.4375, 24.4844, 523900 09/17/01, 24.9063, 24.9531, 23.7500, 24.2813, 598500 09/18/01, 24.0938, 24.5625, 23.8281, 24.3438, 674700 09/19/01, 24.1563, 24.6250, 23.2500, 24.0781, 964300 09/20/01, 24.0938, 24.7969, 23.5469, 23.9531, 679100 09/21/01, 23.7500, 24.6563, 23.3594, 23.4063, 1190300 09/24/01, 23.5938, 23.9063, 22.7969, 23.5000, 2086700 09/25/01, 23.5000, 23.5938, 23.0938, 23.3438, 879000 09/26/01, 23.5469, 23.5469, 22.3906, 22.3906, 654000 09/27/01, 22.3906, 22.6406, 22.2031, 22.4063, 660800 09/28/01, 22.5000, 23.4063, 22.5000, 23.3125, 1359400 10/01/01, 23.0938, 23.9531, 22.8438, 23.1875, 789600 10/02/01, 23.4063, 23.9531, 23.3125, 23.7031, 429800 10/03/01, 23.7031, 24.1406, 23.5469, 23.8750, 543400 10/04/01, 23.9063, 24.1406, 23.5469, 23.8438, 657900 10/05/01, 24.0000, 24.4844, 23.4063, 24.3281, 493400 10/08/01, 24.1563, 24.2500, 23.6875, 23.7969, 414100 10/09/01, 24.0000, 24.0000, 23.2031, 23.3281, 353400 10/10/01, 23.3281, 23.9063, 23.2344, 23.8281, 575100 10/11/01, 23.5938, 23.9375, 23.5469, 23.7656, 847400 10/12/01, 23.6875, 23.7344, 22.9063, 23.2813, 1121100 10/15/01, 23.5000, 23.6250, 23.0781, 23.5156, 767200 10/16/01, 23.5156, 23.9844, 23.4531, 23.9375, 903100 10/17/01, 24.0000, 24.0469, 23.5938, 23.6250, 851900 10/18/01, 23.6406, 23.7031, 23.2500, 23.2969, 677700 10/19/01, 23.3438, 23.9844, 23.0938, 23.7188, 654800 10/22/01, 23.7031, 23.8438, 23.4531, 23.7344, 499800 10/23/01, 23.7969, 23.8125, 22.9063, 23.0156, 464500 10/24/01, 23.2031, 23.2031, 22.4063, 22.6563, 788400 10/25/01, 22.4531, 23.6250, 22.2969, 23.1250, 744700 10/26/01, 22.9063, 23.1563, 22.6563, 23.1563, 765000 10/29/01, 22.8750, 23.2813, 22.8750, 23.1875, 684900 10/30/01, 23.1875, 23.4531, 22.7031, 23.2031, 963500 10/31/01, 23.2188, 24.0000, 23.1563, 23.7500, 779100 11/01/01, 23.7656, 23.7656, 22.0938, 22.1250, 2445400 11/02/01, 18.2500, 19.5625, 18.2500, 19.4063, 4731700 11/05/01, 19.5000, 20.0938, 19.5000, 20.0469, 1565000 11/06/01, 19.7969, 20.2969, 19.7031, 20.1563, 1187100 11/07/01, 20.1719, 20.4531, 19.8906, 20.4063, 1290900 11/08/01, 20.4063, 20.9844, 20.3906, 20.8438, 798900 11/09/01, 20.7500, 21.1406, 20.0938, 20.4531, 935000 11/12/01, 20.6406, 20.9063, 20.0156, 20.8750, 488800 11/13/01, 20.8281, 20.8438, 19.9063, 20.1563, 1093100 11/14/01, 20.2031, 20.5156, 19.8438, 20.4688, 1301900 11/15/01, 20.4844, 20.5000, 20.0625, 20.2031, 757600 11/16/01, 20.2969, 20.4063, 19.9063, 19.9531, 1028500 11/19/01, 20.1563, 20.1563, 19.7656, 20.0625, 784800 11/20/01, 20.1563, 20.5938, 20.0000, 20.5156, 1499600 11/21/01, 20.7031, 20.9531, 20.3125, 20.7656, 2231900 11/23/01, 20.5938, 21.1875, 20.5625, 21.1250, 427500 11/26/01, 21.1563, 21.7500, 21.1563, 21.6563, 902400 11/27/01, 21.6563, 21.6563, 21.0000, 21.1875, 1949100 11/28/01, 21.1875, 21.1875, 20.7813, 21.0000, 2296700 11/29/01, 21.0000, 21.1875, 20.7969, 21.0625, 1509500 11/30/01, 21.0625, 21.3281, 20.8906, 20.9063, 815400 12/03/01, 21.0938, 21.0938, 20.5938, 21.0781, 779300 12/04/01, 20.9375, 21.5000, 20.7500, 21.3906, 1077300 12/05/01, 21.3906, 21.7031, 21.1406, 21.5938, 1007700 12/06/01, 21.5625, 21.9063, 21.3438, 21.8125, 1279200 12/07/01, 21.8125, 22.2500, 21.7500, 22.0469, 844100 12/10/01, 21.8125, 21.9063, 21.5000, 21.7031, 693700 12/11/01, 21.5469, 21.7344, 21.3125, 21.5156, 926900 12/12/01, 21.5156, 21.9063, 21.4063, 21.8594, 817900 12/13/01, 21.9063, 22.1563, 21.4531, 21.7969, 583400 12/14/01, 21.8438, 21.8438, 21.0781, 21.8281, 1623900 12/17/01, 21.7969, 21.9844, 21.4063, 21.7031, 699700 12/18/01, 21.6250, 21.7969, 21.5938, 21.6406, 1035900 12/19/01, 21.3438, 22.6563, 21.3125, 22.5469, 1459000 12/20/01, 22.5625, 22.8438, 22.4063, 22.5938, 862500 12/21/01, 22.7031, 22.8281, 22.5469, 22.8281, 894100 12/24/01, 22.6563, 23.1563, 22.6563, 23.0938, 241100 12/26/01, 22.9531, 23.2969, 22.7500, 23.0156, 586200 12/27/01, 23.2188, 23.3281, 22.9531, 23.3125, 1145400 12/28/01, 23.3281, 23.4844, 23.0000, 23.3125, 701600 12/31/01, 23.2500, 23.7031, 23.0000, 23.0625, 397400 01/02/02, 23.0938, 23.5156, 22.3594, 23.5156, 999700 01/03/02, 23.4531, 23.9063, 23.4063, 23.7031, 572700 01/04/02, 23.7031, 24.1406, 23.6719, 24.0781, 668200 01/07/02, 24.0781, 24.0781, 23.5938, 23.9375, 539500 01/08/02, 23.9375, 23.9375, 23.3281, 23.5625, 639200 01/09/02, 23.5625, 23.6875, 23.0000, 23.1563, 938200 01/10/02, 23.0156, 23.2969, 22.9063, 23.2344, 601600 01/11/02, 23.4063, 23.5000, 22.8438, 22.9844, 337800 01/14/02, 22.9844, 23.1250, 22.7656, 22.7969, 565300 01/15/02, 22.8438, 23.1250, 22.6406, 22.8438, 1062200 01/16/02, 22.8438, 22.9375, 22.0938, 22.2031, 2515900 01/17/02, 22.5938, 22.7500, 22.2500, 22.5313, 689300 01/18/02, 22.4844, 22.5313, 21.7969, 22.2969, 526000 01/22/02, 22.2500, 22.5000, 21.6563, 21.8438, 544500 01/23/02, 21.8438, 21.9063, 21.3125, 21.5625, 1252900 01/24/02, 21.6406, 21.6563, 20.9844, 21.0469, 1656600 01/25/02, 21.0469, 21.3125, 20.7031, 21.0938, 1095000 01/28/02, 21.0000, 21.0781, 20.8438, 20.8906, 716200 01/29/02, 21.1563, 21.1563, 20.0469, 20.2188, 2559100 01/30/02, 20.2344, 20.6406, 19.8438, 20.4844, 1199400 01/31/02, 20.5938, 20.9531, 20.2031, 20.7969, 948500 02/01/02, 20.5469, 21.0781, 20.5000, 20.7813, 1956600 02/04/02, 20.9531, 20.9531, 19.7344, 20.2969, 849800 02/05/02, 20.2969, 20.2969, 19.7031, 19.9688, 1277600 02/06/02, 19.9688, 20.0000, 19.2500, 19.4844, 969800 02/07/02, 19.2500, 19.5000, 19.0000, 19.2344, 960700 02/08/02, 19.4063, 19.7656, 19.2031, 19.6875, 1022400 02/11/02, 19.7031, 20.1563, 19.6563, 20.0938, 649000 02/12/02, 20.1875, 20.3125, 19.9531, 20.0156, 776500 02/13/02, 20.1250, 20.3594, 19.9844, 20.2656, 542600 02/14/02, 20.3281, 20.3438, 20.0938, 20.1250, 644400 02/15/02, 20.2500, 20.5781, 20.2031, 20.3281, 933000 02/19/02, 20.3281, 20.3281, 19.8125, 19.8750, 628300 02/20/02, 19.9531, 20.4844, 19.9063, 20.4063, 994200 02/21/02, 20.6406, 20.9063, 20.1563, 20.4063, 851700 02/22/02, 20.3125, 20.8750, 20.2500, 20.6875, 562800 02/25/02, 20.7500, 21.0781, 20.4063, 20.4844, 941600 02/26/02, 20.3750, 20.7656, 20.3750, 20.6719, 518100 02/27/02, 20.8750, 21.0000, 20.5781, 20.8750, 886800 02/28/02, 21.0000, 21.2188, 20.9063, 20.9844, 799300 03/01/02, 21.0000, 21.5000, 20.8281, 21.3750, 430300 03/04/02, 21.3906, 22.0625, 21.3906, 22.0000, 540700 03/05/02, 22.0000, 22.4531, 21.9063, 22.3594, 726900 03/06/02, 22.4844, 22.8438, 22.3750, 22.8281, 826600 03/07/02, 22.8281, 22.8438, 22.3594, 22.5469, 597400 03/08/02, 22.8438, 23.0938, 22.5000, 22.6250, 1048700 03/11/02, 22.8438, 23.2969, 22.4844, 23.2188, 863100 03/12/02, 23.2188, 23.2188, 22.8281, 23.0469, 496500 03/13/02, 23.0469, 23.2656, 22.8750, 22.9375, 496200 03/14/02, 22.7500, 23.0000, 22.6563, 22.8125, 470700 03/15/02, 22.6563, 22.7969, 22.5938, 22.7031, 684400 03/18/02, 22.6250, 22.7031, 22.5000, 22.6563, 717900 03/19/02, 22.6719, 23.1250, 22.6719, 23.1094, 450600 03/20/02, 23.1094, 23.4531, 22.7969, 23.1563, 500800 03/21/02, 23.0156, 23.4531, 22.7344, 23.3594, 358700 03/22/02, 23.4063, 23.9063, 23.0469, 23.5938, 494600 03/25/02, 23.6094, 23.8281, 23.2969, 23.4219, 539300 03/26/02, 23.4219, 23.5938, 23.1094, 23.2344, 531300 03/27/02, 23.2500, 23.3906, 23.0000, 23.1406, 863100 03/28/02, 23.2500, 23.2969, 22.9063, 22.9531, 675600 04/01/02, 22.9531, 22.9531, 22.5938, 22.7656, 792700 04/02/02, 22.7969, 23.4063, 22.6250, 23.2500, 1552900 04/03/02, 23.5938, 23.5938, 22.7969, 22.8594, 988200 04/04/02, 22.9063, 22.9063, 22.4844, 22.5938, 783900 04/05/02, 22.5938, 22.8438, 22.4688, 22.5469, 569300 04/08/02, 22.5000, 22.5469, 21.7969, 22.3281, 976000 04/09/02, 22.4531, 22.5156, 21.8438, 22.0156, 587100 04/10/02, 22.0938, 22.6094, 22.0625, 22.5469, 511700 04/11/02, 22.5625, 22.7031, 22.0000, 22.0000, 661000 04/12/02, 22.0000, 22.3438, 21.7969, 22.2188, 862200 04/15/02, 22.2813, 22.3438, 22.0781, 22.2344, 346100 04/16/02, 22.2344, 22.7500, 22.1875, 22.7188, 383700 04/17/02, 22.5156, 22.9063, 22.4063, 22.7656, 1100200 04/18/02, 22.5938, 22.8125, 22.4531, 22.6406, 539000 04/19/02, 22.7031, 22.8125, 22.4531, 22.7969, 320700 04/22/02, 22.8438, 22.9531, 22.5156, 22.5313, 318200 04/23/02, 22.9063, 23.1406, 22.6094, 23.0469, 896900 04/24/02, 23.1563, 23.2031, 22.2969, 22.5469, 815200 04/25/02, 22.4063, 22.5313, 22.0156, 22.3594, 516300 04/26/02, 22.2031, 22.2500, 21.7031, 21.8125, 593000 04/29/02, 21.9531, 22.1563, 21.4219, 22.0156, 537100 04/30/02, 22.0156, 22.2656, 21.9219, 22.0938, 685500 05/01/02, 22.0938, 22.7344, 21.9531, 22.4688, 753200 05/02/02, 22.4844, 22.7031, 22.2500, 22.6406, 635900 05/03/02, 22.4531, 22.7500, 22.2656, 22.5625, 372700 05/06/02, 22.5781, 22.9063, 22.2969, 22.6563, 570500 05/07/02, 23.0000, 23.1563, 22.7031, 22.8125, 897900 05/08/02, 22.8438, 23.2031, 22.7656, 23.1563, 618100 05/09/02, 23.0938, 23.3438, 22.9531, 23.0313, 627000 05/10/02, 23.0000, 23.2656, 22.9063, 22.9844, 694400 05/13/02, 23.1563, 23.1875, 22.9063, 23.0938, 516500 05/14/02, 23.1250, 23.2969, 23.0000, 23.1094, 462600 05/15/02, 23.1563, 23.5625, 23.0781, 23.1563, 628000 05/16/02, 23.2500, 23.4063, 23.0156, 23.0313, 650200 05/17/02, 22.9531, 23.2813, 22.8750, 23.2656, 642500 05/20/02, 23.2813, 23.8906, 23.1250, 23.4844, 619600 05/21/02, 23.7969, 23.9063, 23.5469, 23.8125, 589400 05/22/02, 23.6563, 24.5781, 23.6406, 24.5000, 730800 05/23/02, 24.5000, 24.8438, 24.4844, 24.7031, 726300 05/24/02, 24.7813, 24.9844, 24.3438, 24.9375, 502600 05/28/02, 24.9375, 24.9375, 24.3438, 24.4844, 749000 05/29/02, 24.4844, 24.5000, 24.0313, 24.3125, 470500 05/30/02, 24.2031, 24.5156, 23.7969, 24.3750, 940500 05/31/02, 24.4063, 24.5000, 23.9844, 24.2344, 467500 06/03/02, 24.1406, 24.2031, 23.2656, 23.3906, 504300 06/04/02, 23.2656, 24.0938, 23.2031, 23.5781, 947200 06/05/02, 23.6094, 23.6094, 23.2031, 23.4844, 525600 06/06/02, 23.4688, 23.5938, 23.0781, 23.1406, 732000 06/07/02, 23.1406, 23.7969, 23.1406, 23.5156, 765100 06/10/02, 23.5156, 23.7656, 23.2969, 23.4688, 496100 06/11/02, 23.3750, 23.7969, 23.2969, 23.4063, 742200 06/12/02, 23.4063, 23.8438, 23.0781, 23.3281, 518600 06/13/02, 23.2031, 23.5156, 22.9531, 23.2031, 740300 06/14/02, 23.1875, 23.2031, 22.1563, 22.7344, 901700 06/17/02, 23.0000, 23.4063, 22.7656, 23.4063, 654200 06/18/02, 23.4063, 23.7500, 23.3438, 23.6563, 703600 06/19/02, 23.4531, 23.8438, 23.0469, 23.1875, 548400 06/20/02, 23.1875, 23.5938, 23.0625, 23.1406, 522800 06/21/02, 22.9063, 23.0000, 22.0938, 22.3125, 1135900 06/24/02, 22.3125, 22.5469, 21.4531, 21.6875, 1133500 06/25/02, 21.7500, 21.8906, 21.2656, 21.4063, 1539700 06/26/02, 21.4063, 21.5938, 20.8125, 21.0469, 1246600 06/27/02, 21.0938, 21.3750, 20.7031, 21.2500, 930200 06/28/02, 21.3438, 21.8750, 21.2813, 21.8281, 1045800 07/01/02, 21.8281, 22.0469, 21.5000, 21.7188, 793100 07/02/02, 21.7188, 21.9531, 21.2656, 21.3438, 1212400 07/03/02, 21.4063, 21.6563, 20.2813, 20.5938, 973100 07/05/02, 20.5938, 21.0938, 20.4531, 21.0313, 323000 07/08/02, 21.0000, 21.0469, 20.6563, 20.8906, 652500 07/09/02, 20.8906, 20.9531, 20.1406, 20.1406, 582000 07/10/02, 20.2031, 20.4063, 19.2188, 19.3750, 952000 07/11/02, 18.8125, 20.2969, 18.7500, 20.1719, 988300 07/12/02, 20.0000, 20.2500, 19.4063, 19.9063, 1006600 07/15/02, 19.8438, 20.7656, 19.0938, 20.7656, 1794700 07/16/02, 20.5156, 20.6719, 19.5938, 19.7188, 1224900 07/17/02, 19.7656, 20.3906, 19.3438, 19.5156, 706100 07/18/02, 19.6875, 19.9063, 19.1719, 19.3125, 759500 07/19/02, 19.3125, 19.4063, 18.2188, 18.8438, 1367100 07/22/02, 18.8281, 18.8438, 18.0625, 18.5156, 965800 07/23/02, 18.3438, 18.5938, 17.3125, 17.5938, 1446100 07/24/02, 16.7969, 18.8594, 16.6406, 18.6563, 1364200 07/25/02, 18.4219, 19.4531, 18.1719, 19.2031, 965900 07/26/02, 19.2031, 19.8438, 18.6563, 19.0938, 799900 07/29/02, 19.0938, 19.2969, 18.7969, 18.9844, 1748600 07/30/02, 18.9844, 19.7656, 18.7031, 19.6250, 1680900 07/31/02, 19.7344, 20.0156, 19.4844, 19.7969, 1579300 08/01/02, 19.8438, 19.9844, 18.8750, 19.2031, 1449800 08/02/02, 19.0938, 19.6875, 19.0156, 19.4063, 951300 08/05/02, 19.2969, 19.8438, 19.0938, 19.2031, 713200 08/06/02, 19.4531, 19.8438, 19.3281, 19.4063, 809300 08/07/02, 19.5469, 19.7500, 19.3438, 19.6094, 621000 08/08/02, 19.6563, 19.8438, 19.2969, 19.7344, 562100 08/09/02, 19.5938, 19.7031, 19.2813, 19.3906, 921000 08/12/02, 19.2969, 19.7500, 19.2656, 19.5625, 1001100 08/13/02, 19.5000, 19.6875, 19.0625, 19.0938, 565000 08/14/02, 19.0938, 19.7031, 18.9531, 19.6406, 737700 08/15/02, 19.7031, 20.3438, 19.7031, 20.2500, 876000 08/16/02, 19.5781, 19.8125, 19.3594, 19.4219, 587900 08/19/02, 19.4219, 19.9219, 19.2500, 19.8281, 667400 08/20/02, 19.8281, 20.0938, 19.5313, 19.8594, 933200 08/21/02, 20.2969, 20.4688, 19.7969, 20.4688, 792100 08/22/02, 20.4688, 20.7500, 20.0000, 20.3438, 1023500 08/23/02, 20.1875, 20.4844, 20.0156, 20.0625, 400500 08/26/02, 20.1250, 20.5469, 20.0313, 20.4531, 381500 08/27/02, 20.5469, 20.7344, 20.0938, 20.1563, 444100 08/28/02, 20.1563, 20.4063, 19.9531, 20.1406, 352200 08/29/02, 19.8594, 20.1875, 19.8125, 20.0625, 496700 08/30/02, 20.0469, 20.2656, 19.7500, 19.8906, 501400 09/03/02, 19.9063, 19.9063, 19.0938, 19.2031, 625200 09/04/02, 19.2031, 19.3125, 18.7031, 19.2500, 500200 09/05/02, 19.2344, 19.4063, 18.9219, 19.4063, 492900 09/06/02, 19.5000, 19.5938, 19.0156, 19.3125, 430400 09/09/02, 19.1875, 19.2344, 18.5938, 19.0000, 685800 09/10/02, 19.0313, 19.0469, 18.5625, 18.6250, 321200 09/11/02, 18.5625, 19.1250, 18.5156, 18.9531, 383700 09/12/02, 18.9063, 18.9375, 18.2031, 18.2969, 765500 09/13/02, 17.8125, 18.6719, 17.7500, 18.6563, 501800 09/16/02, 18.5000, 18.5000, 18.0625, 18.3125, 697500 09/17/02, 18.4063, 18.5469, 17.5469, 17.7031, 543400 09/18/02, 17.7031, 18.5625, 17.5000, 18.4063, 1037200 09/19/02, 18.4063, 18.4531, 17.8594, 18.1563, 2057000 09/20/02, 18.0938, 18.2031, 17.4219, 17.5313, 1558000 09/23/02, 17.5469, 17.8750, 17.1719, 17.2813, 779700 09/24/02, 17.2813, 17.2969, 16.2500, 16.8438, 1471100 09/25/02, 17.0000, 17.2656, 16.7031, 17.0156, 688900 09/26/02, 17.1563, 17.8750, 17.0938, 17.7656, 685700 09/27/02, 17.7344, 17.9375, 17.2656, 17.3438, 474300 09/30/02, 17.1094, 17.2969, 16.7031, 17.2344, 548700 10/01/02, 17.2969, 17.5000, 16.8750, 17.0000, 1051700