"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 24.9375, 25.1250, 24.5000, 24.8750, 84500 01/04/00, 24.7500, 24.7500, 24.0000, 24.0000, 149600 01/05/00, 24.0000, 25.6250, 23.8750, 25.1875, 136800 01/06/00, 25.0000, 25.5000, 24.8125, 25.4375, 98500 01/07/00, 25.2500, 25.6875, 25.1250, 25.6250, 99900 01/10/00, 25.5000, 25.7500, 25.1250, 25.3125, 115800 01/11/00, 25.5625, 25.5625, 24.2500, 24.6875, 137200 01/12/00, 24.4375, 24.7500, 24.3125, 24.4375, 80200 01/13/00, 24.3750, 25.0000, 24.1250, 24.3125, 181800 01/14/00, 24.3125, 24.3750, 23.4375, 23.4375, 182300 01/18/00, 23.3750, 24.0000, 23.0625, 23.0625, 189700 01/19/00, 23.3750, 23.4375, 21.5000, 22.4375, 426600 01/20/00, 22.5000, 22.9375, 22.3125, 22.8125, 166000 01/21/00, 23.0625, 23.5000, 22.7500, 23.0625, 204000 01/24/00, 23.0625, 23.5000, 22.5000, 22.6875, 102900 01/25/00, 22.9375, 23.0625, 22.2500, 22.3125, 133500 01/26/00, 22.3125, 22.9375, 22.0000, 22.1250, 136500 01/27/00, 22.2500, 23.3125, 22.1250, 22.7500, 159000 01/28/00, 22.7500, 23.2500, 22.3750, 22.6875, 126600 01/31/00, 23.1875, 23.3750, 22.5000, 22.6250, 121300 02/01/00, 23.0000, 23.5625, 22.7500, 23.0000, 127400 02/02/00, 23.6250, 23.6250, 23.1250, 23.5000, 141700 02/03/00, 23.5000, 23.6250, 23.1250, 23.4375, 102600 02/04/00, 23.3125, 23.6875, 23.1250, 23.6250, 90600 02/07/00, 23.7500, 23.7500, 23.2500, 23.2500, 106000 02/08/00, 23.2500, 23.3125, 22.6875, 23.0625, 158300 02/09/00, 23.1250, 23.4375, 22.8750, 23.1250, 87700 02/10/00, 23.1250, 23.3750, 22.9375, 23.2500, 97900 02/11/00, 23.4375, 23.8750, 23.0625, 23.8125, 125000 02/14/00, 23.2500, 23.5000, 23.1875, 23.4375, 128700 02/15/00, 23.4375, 23.6250, 23.2500, 23.4375, 110000 02/16/00, 23.3125, 23.5000, 23.2500, 23.4375, 103700 02/17/00, 23.3125, 23.6875, 23.3125, 23.5000, 118200 02/18/00, 23.5000, 23.6875, 23.2500, 23.3125, 99800 02/22/00, 23.0625, 23.5000, 23.0000, 23.5000, 96200 02/23/00, 23.5000, 23.6250, 23.2500, 23.5000, 79300 02/24/00, 23.6250, 23.6250, 22.1250, 22.6250, 156600 02/25/00, 22.7500, 22.8125, 22.3750, 22.5625, 124500 02/28/00, 22.5625, 22.7500, 22.0000, 22.0625, 145800 02/29/00, 22.3750, 22.6250, 22.1250, 22.2500, 156900 03/01/00, 22.5000, 23.1250, 22.3750, 23.0625, 180800 03/02/00, 23.0625, 23.5000, 23.0000, 23.4375, 126500 03/03/00, 23.4375, 23.6875, 23.2500, 23.5000, 90200 03/06/00, 23.5000, 23.5000, 22.5625, 23.0000, 181800 03/07/00, 22.5625, 22.9375, 22.1250, 22.9375, 171500 03/08/00, 22.6875, 23.0000, 22.2500, 22.2500, 112400 03/09/00, 22.6250, 22.8750, 22.1875, 22.6250, 94000 03/10/00, 22.5625, 23.1875, 22.3125, 23.1250, 76300 03/13/00, 22.7500, 23.0000, 22.1875, 23.0000, 106400 03/14/00, 23.1250, 23.6250, 22.4375, 22.6875, 80400 03/15/00, 22.6250, 23.5000, 22.5625, 23.5000, 119100 03/16/00, 23.5000, 24.6875, 23.3750, 24.5000, 243500 03/17/00, 24.5000, 24.6875, 24.0000, 24.4375, 162700 03/20/00, 24.6875, 24.6875, 24.1250, 24.3750, 102200 03/21/00, 24.1250, 24.3750, 24.0625, 24.1250, 140500 03/22/00, 24.2500, 24.2500, 23.6250, 23.8125, 103900 03/23/00, 23.4375, 23.8750, 23.2500, 23.7500, 126100 03/24/00, 23.9375, 23.9375, 22.8125, 23.0000, 130800 03/27/00, 22.7500, 23.3125, 22.7500, 23.2500, 239800 03/28/00, 23.5000, 23.7500, 23.3125, 23.7500, 124100 03/29/00, 23.7500, 24.7500, 23.2500, 24.6250, 130500 03/30/00, 24.5000, 24.8750, 24.0000, 24.6250, 92000 03/31/00, 24.3750, 25.6250, 24.0000, 24.6250, 315500 04/03/00, 24.8750, 25.1250, 24.6250, 24.8750, 58300 04/04/00, 24.7500, 25.0000, 24.1250, 24.6250, 90700 04/05/00, 24.5000, 24.5000, 24.1250, 24.5000, 54900 04/06/00, 24.5000, 24.7500, 24.1250, 24.2500, 59900 04/07/00, 24.3750, 24.3750, 23.7500, 23.8125, 46800 04/10/00, 23.9375, 24.4375, 23.8750, 24.1250, 88700 04/11/00, 24.3750, 25.0000, 24.3750, 24.8125, 113300 04/12/00, 24.5625, 25.1250, 24.5000, 24.7500, 83700 04/13/00, 24.8125, 25.0000, 23.9375, 24.2500, 88100 04/14/00, 24.3125, 24.6250, 23.4375, 23.6250, 102200 04/17/00, 23.3750, 23.9375, 23.2500, 23.5000, 90300 04/18/00, 23.5000, 24.0000, 23.3750, 23.5000, 92100 04/19/00, 23.6875, 24.6250, 23.5000, 23.9375, 79600 04/20/00, 24.1250, 24.1250, 23.6875, 24.0000, 81800 04/24/00, 23.9375, 23.9375, 23.1250, 23.5000, 94100 04/25/00, 23.7500, 24.1250, 23.2500, 23.9375, 71600 04/26/00, 24.1875, 24.7500, 23.8125, 24.6250, 107700 04/27/00, 24.6250, 24.8125, 24.4375, 24.5000, 153900 04/28/00, 24.6250, 24.8125, 24.0625, 24.4375, 82100 05/01/00, 24.6250, 24.9375, 24.2500, 24.8125, 92400 05/02/00, 24.9375, 25.3750, 24.7500, 25.1875, 103900 05/03/00, 25.1875, 25.1875, 25.0000, 25.1250, 58800 05/04/00, 25.0000, 25.4375, 25.0000, 25.1250, 45600 05/05/00, 24.8125, 25.7500, 24.8125, 25.7500, 89100 05/08/00, 25.2500, 25.9375, 25.2500, 25.5625, 65200 05/09/00, 25.8125, 25.8125, 25.5000, 25.6875, 81600 05/10/00, 25.6875, 25.7500, 25.5000, 25.6250, 81000 05/11/00, 25.7500, 25.9375, 25.7500, 25.9375, 40100 05/12/00, 25.9375, 26.0000, 25.7500, 26.0000, 53700 05/15/00, 25.3750, 25.8125, 25.3750, 25.5625, 73400 05/16/00, 25.6250, 25.8750, 25.2500, 25.8750, 67700 05/17/00, 25.6250, 25.7500, 25.4375, 25.5000, 30700 05/18/00, 25.7500, 25.7500, 24.6250, 25.0000, 76200 05/19/00, 25.0000, 25.1250, 24.8125, 25.1250, 39100 05/22/00, 25.3750, 25.3750, 24.8750, 25.0000, 50600 05/23/00, 25.0625, 25.1250, 24.6250, 24.6875, 52500 05/24/00, 24.7500, 24.8750, 24.3125, 24.6250, 54700 05/25/00, 24.5625, 24.6250, 24.0625, 24.1250, 55300 05/26/00, 24.3750, 24.5625, 24.0000, 24.5625, 79500 05/30/00, 24.8125, 25.7500, 24.5000, 25.3750, 181600 05/31/00, 25.9375, 26.5000, 25.8750, 26.3125, 135200 06/01/00, 26.3125, 26.5000, 25.7500, 26.0000, 109700 06/02/00, 26.0000, 26.5000, 25.7500, 26.1875, 64400 06/05/00, 26.4375, 26.4375, 26.0000, 26.3125, 49100 06/06/00, 26.2500, 26.3125, 26.0000, 26.2500, 59100 06/07/00, 26.2500, 26.5000, 26.0625, 26.2500, 77800 06/08/00, 26.2500, 26.5000, 26.1875, 26.5000, 63000 06/09/00, 26.4375, 26.6250, 26.3750, 26.6250, 71700 06/12/00, 26.6250, 27.2500, 26.6250, 27.1875, 124300 06/13/00, 27.1875, 27.1875, 26.6250, 26.6250, 68200 06/14/00, 26.9375, 27.0000, 26.7500, 26.9375, 50000 06/15/00, 27.3125, 27.8750, 26.7500, 27.5000, 127300 06/16/00, 27.2500, 27.3750, 26.8750, 27.1875, 68400 06/19/00, 27.0625, 27.2500, 26.8750, 27.1875, 58900 06/20/00, 27.2500, 27.5000, 26.6250, 26.9375, 55900 06/21/00, 27.0000, 27.4375, 26.7500, 27.0000, 51100 06/22/00, 26.8750, 27.2500, 26.8750, 27.0625, 66600 06/23/00, 27.0625, 27.1250, 26.5625, 27.1250, 58100 06/26/00, 27.1875, 27.6250, 26.5000, 27.0000, 96500 06/27/00, 26.7500, 27.1875, 26.2500, 27.1875, 175700 06/28/00, 27.2500, 27.3750, 27.1250, 27.3125, 162600 06/29/00, 27.5000, 29.5000, 27.3750, 29.5000, 236500 06/30/00, 29.2500, 29.8125, 25.8750, 25.8750, 583900 07/03/00, 26.0625, 26.6875, 26.0000, 26.6875, 42300 07/05/00, 26.8125, 27.1250, 26.7500, 26.9375, 80500 07/06/00, 27.0000, 27.0000, 26.5000, 26.5000, 91100 07/07/00, 26.7500, 27.6875, 26.6250, 27.4375, 75200 07/10/00, 27.5000, 28.2500, 27.2500, 27.9375, 55400 07/11/00, 27.6875, 28.5000, 27.5625, 28.3125, 73700 07/12/00, 28.5000, 28.6875, 28.1250, 28.4375, 76600 07/13/00, 28.5000, 28.9375, 28.5000, 28.7500, 85000 07/14/00, 28.8750, 28.8750, 28.2500, 28.3125, 146000 07/17/00, 28.3125, 28.6875, 27.2500, 27.3750, 150700 07/18/00, 27.1250, 27.8125, 27.0625, 27.1875, 121200 07/19/00, 25.9375, 26.6875, 25.1875, 26.6250, 1310100 07/20/00, 26.5625, 26.9375, 26.5625, 26.6250, 428700 07/21/00, 26.6250, 26.6875, 25.6250, 25.6875, 431300 07/24/00, 25.6875, 26.5000, 25.5000, 26.2500, 404300 07/25/00, 26.0000, 26.8750, 26.0000, 26.6875, 380700 07/26/00, 26.8125, 26.8125, 26.3125, 26.5000, 138500 07/27/00, 26.7500, 26.9375, 26.4375, 26.6250, 196600 07/28/00, 26.6250, 26.6250, 26.1250, 26.3750, 107800 07/31/00, 26.3750, 26.5000, 26.1875, 26.2500, 100300 08/01/00, 26.1250, 26.5000, 26.0000, 26.5000, 204400 08/02/00, 26.3750, 26.3750, 26.0000, 26.0625, 163500 08/03/00, 26.2500, 26.3750, 26.1250, 26.2500, 134900 08/04/00, 26.3750, 26.3750, 26.1250, 26.1875, 125300 08/07/00, 26.1875, 26.3125, 25.9375, 26.1250, 175700 08/08/00, 26.1250, 26.2500, 25.8750, 26.2500, 107400 08/09/00, 26.1250, 26.4375, 26.0625, 26.4375, 161200 08/10/00, 26.3750, 26.3750, 25.8125, 26.0000, 146000 08/11/00, 25.5625, 25.8125, 25.3125, 25.8125, 196100 08/14/00, 25.7500, 25.7500, 25.2500, 25.3125, 116800 08/15/00, 25.3125, 25.5000, 25.2500, 25.3125, 94000 08/16/00, 25.2500, 25.3125, 24.7500, 24.7500, 137800 08/17/00, 24.8125, 25.1250, 24.6250, 25.0000, 145000 08/18/00, 25.0000, 25.0000, 24.7500, 24.8125, 84000 08/21/00, 24.8125, 25.0000, 24.6875, 24.8750, 87100 08/22/00, 24.7500, 24.8125, 24.5625, 24.7500, 130800 08/23/00, 24.5625, 24.6250, 24.0000, 24.0000, 779400 08/24/00, 24.0625, 24.2500, 23.9375, 24.0000, 157300 08/25/00, 24.0625, 24.1250, 23.8125, 23.8750, 213500 08/28/00, 24.0000, 24.2500, 23.7500, 24.0000, 126600 08/29/00, 24.0625, 24.4375, 23.8750, 24.1875, 106500 08/30/00, 24.8125, 24.8125, 24.1250, 24.1250, 149300 08/31/00, 24.1250, 24.3750, 24.0625, 24.2500, 106700 09/01/00, 24.1250, 24.3125, 24.1250, 24.1875, 100600 09/05/00, 24.2500, 24.2500, 24.0000, 24.0625, 84000 09/06/00, 24.0625, 24.0625, 23.8750, 24.0625, 81700 09/07/00, 24.0000, 24.0625, 23.8750, 23.9375, 116100 09/08/00, 23.9375, 23.9375, 23.6250, 23.8750, 88800 09/11/00, 23.9375, 23.9375, 23.6250, 23.7500, 87700 09/12/00, 23.9375, 23.9375, 23.5000, 23.6250, 82400 09/13/00, 23.6250, 23.6875, 23.3125, 23.5625, 152000 09/14/00, 23.6250, 23.7500, 23.5000, 23.7500, 133300 09/15/00, 23.6875, 23.8750, 23.5000, 23.5625, 117000 09/18/00, 23.5625, 23.8750, 23.5000, 23.7500, 116700 09/19/00, 23.6875, 23.6875, 23.3125, 23.3750, 147700 09/20/00, 23.6250, 23.8125, 23.1875, 23.2500, 172600 09/21/00, 23.3125, 23.8750, 23.2500, 23.3750, 155000 09/22/00, 23.1250, 23.5000, 22.6875, 22.8125, 370500 09/25/00, 23.0625, 23.0625, 22.6250, 23.0000, 206700 09/26/00, 23.0000, 23.0000, 22.0000, 22.3750, 348100 09/27/00, 22.4375, 22.6250, 22.0000, 22.5000, 296800 09/28/00, 22.4375, 23.5000, 21.8750, 23.5000, 317000 09/29/00, 23.3750, 23.4375, 22.1250, 22.3125, 410300 10/02/00, 22.3750, 22.3750, 21.8125, 22.1875, 347100 10/03/00, 22.6250, 22.6250, 22.0000, 22.5000, 175600 10/04/00, 22.5000, 22.5000, 22.1875, 22.1875, 216000 10/05/00, 22.5000, 22.9375, 22.3125, 22.8125, 186100 10/06/00, 22.8750, 23.2500, 22.6250, 22.6875, 138600 10/09/00, 23.0000, 23.0625, 22.6875, 23.0625, 131600 10/10/00, 23.0625, 23.2500, 22.8125, 23.1875, 124400 10/11/00, 23.1875, 23.1875, 23.0000, 23.1250, 171600 10/12/00, 23.0000, 23.2500, 22.5000, 23.1875, 164500 10/13/00, 23.1250, 23.1875, 22.8750, 23.0625, 76000 10/16/00, 23.0000, 23.3750, 23.0000, 23.1250, 137500 10/17/00, 23.0625, 23.1250, 23.0000, 23.0000, 106200 10/18/00, 23.0000, 23.3750, 22.9375, 23.1875, 134400 10/19/00, 23.4375, 23.5000, 23.1250, 23.3125, 136100 10/20/00, 23.5625, 25.6875, 23.5625, 24.9375, 447400 10/23/00, 25.1875, 25.1875, 24.1875, 24.8750, 114000 10/24/00, 24.8750, 25.2500, 24.7500, 25.1875, 98800 10/25/00, 25.6250, 26.9375, 25.1875, 26.9375, 134400 10/26/00, 26.9375, 26.9375, 25.7500, 26.0000, 151700 10/27/00, 25.2500, 25.8750, 25.2500, 25.5625, 65700 10/30/00, 25.3125, 26.3750, 25.3125, 26.2500, 92100 10/31/00, 26.0000, 26.2500, 25.5625, 25.9375, 108100 11/01/00, 25.9375, 26.0625, 25.6875, 25.8750, 50000 11/02/00, 25.8750, 26.2500, 25.2500, 26.0625, 86200 11/03/00, 25.8750, 25.8750, 25.2500, 25.6875, 60400 11/06/00, 25.9375, 26.2500, 25.6875, 26.1875, 67300 11/07/00, 26.2500, 26.3125, 26.0000, 26.1875, 84400 11/08/00, 26.2500, 26.3125, 25.8750, 26.1875, 90500 11/09/00, 26.1875, 26.1875, 25.5000, 25.7500, 61400 11/10/00, 25.5625, 25.9375, 25.5000, 25.6875, 76900 11/13/00, 25.1250, 25.4375, 25.0000, 25.1250, 69800 11/14/00, 25.2500, 25.5000, 25.0000, 25.3750, 100800 11/15/00, 25.3750, 25.4375, 25.0625, 25.0625, 147000 11/16/00, 24.9375, 25.3125, 24.7500, 24.7500, 107700 11/17/00, 24.8750, 25.3125, 24.8750, 25.1250, 153500 11/20/00, 25.0000, 25.1250, 24.5625, 24.6250, 91300 11/21/00, 24.6250, 24.8125, 24.4375, 24.5000, 57700 11/22/00, 24.5000, 24.5000, 23.8750, 23.9375, 112900 11/24/00, 23.9375, 23.9375, 23.8750, 23.9375, 69300 11/27/00, 24.2500, 24.3750, 24.0000, 24.3125, 147000 11/28/00, 24.5000, 24.8750, 24.3125, 24.3125, 98300 11/29/00, 24.5625, 24.6250, 24.1250, 24.3125, 83500 11/30/00, 25.2500, 25.2500, 24.0625, 24.2500, 134500 12/01/00, 24.2500, 24.2500, 23.8750, 23.9375, 135100 12/04/00, 24.0000, 24.5625, 24.0000, 24.5000, 140100 12/05/00, 24.6250, 24.6250, 23.9375, 24.1875, 243900 12/06/00, 24.3750, 24.3750, 24.0000, 24.0625, 184100 12/07/00, 24.0625, 24.0625, 23.8125, 23.8125, 148500 12/08/00, 23.7500, 24.6875, 23.7500, 24.3750, 147500 12/11/00, 24.4375, 24.6875, 24.3750, 24.5000, 108500 12/12/00, 24.4375, 25.0000, 24.3750, 24.5625, 139200 12/13/00, 24.5625, 25.4375, 24.5000, 25.3750, 197300 12/14/00, 25.4375, 25.7500, 25.0625, 25.5625, 155000 12/15/00, 25.6250, 25.6875, 25.1875, 25.6875, 189400 12/18/00, 25.4375, 25.7500, 25.1875, 25.6875, 161500 12/19/00, 25.5000, 26.3125, 25.5000, 25.9375, 182400 12/20/00, 25.2500, 25.6250, 24.7500, 24.9375, 92300 12/21/00, 25.0625, 25.8750, 24.8125, 25.6250, 116900 12/22/00, 25.6250, 26.0000, 24.7500, 25.7500, 162100 12/26/00, 25.5000, 25.5000, 24.6250, 25.2500, 166300 12/27/00, 25.1875, 26.5000, 24.6875, 26.5000, 145000 12/28/00, 26.6250, 26.6250, 25.2500, 25.8125, 141200 12/29/00, 25.5000, 26.0000, 25.2500, 26.0000, 95500 01/02/01, 26.0000, 26.1875, 25.2500, 25.3125, 61300 01/03/01, 25.3750, 25.9375, 24.5625, 25.9375, 180800 01/04/01, 25.9375, 25.9375, 25.3125, 25.6875, 136600 01/05/01, 25.8750, 25.8750, 25.5000, 25.8750, 121100 01/08/01, 25.6250, 26.0625, 25.6250, 25.9375, 117500 01/09/01, 26.1250, 26.1250, 25.5625, 25.8125, 227700 01/10/01, 25.8125, 25.8125, 25.0000, 25.5000, 145100 01/11/01, 25.5000, 25.5000, 24.8750, 25.5000, 113800 01/12/01, 25.5000, 25.8125, 25.1250, 25.5000, 108200 01/16/01, 25.7500, 25.9375, 25.3750, 25.8125, 127200 01/17/01, 25.8750, 26.0625, 25.5625, 25.8750, 126900 01/18/01, 25.8750, 26.1250, 25.6875, 25.8125, 97600 01/19/01, 26.0625, 26.0625, 25.6875, 25.8125, 78300 01/22/01, 25.9375, 25.9375, 25.6250, 25.8125, 117500 01/23/01, 26.0625, 26.0625, 25.6250, 26.0000, 329000 01/24/01, 25.8125, 26.0625, 25.7500, 25.8750, 152700 01/25/01, 25.9375, 26.3125, 25.8125, 26.2500, 89900 01/26/01, 25.8125, 26.0000, 25.8125, 25.9375, 129300 01/29/01, 26.0000, 26.4375, 26.0000, 26.2500, 75600 01/30/01, 26.6875, 26.7500, 26.2500, 26.6875, 161000 01/31/01, 26.6875, 27.0000, 26.2500, 26.8125, 163000 02/01/01, 26.6250, 27.2500, 26.5000, 27.1250, 101400 02/02/01, 27.0625, 27.3125, 26.7500, 26.8750, 113900 02/05/01, 26.7500, 27.2500, 26.5000, 27.0000, 88500 02/06/01, 26.8750, 27.1250, 26.5625, 26.8750, 435400 02/07/01, 27.0000, 27.0000, 26.5000, 26.8750, 231100 02/08/01, 27.0000, 27.0000, 26.8125, 26.8125, 58800 02/09/01, 27.0000, 27.0000, 26.6250, 26.7500, 138800 02/12/01, 26.3750, 26.3750, 25.6250, 26.0000, 200100 02/13/01, 25.8750, 26.3125, 25.6250, 26.0000, 176100 02/14/01, 25.8750, 26.1875, 25.5000, 26.0000, 226900 02/15/01, 26.0000, 26.0000, 25.5625, 25.9375, 108400 02/16/01, 25.5000, 25.7500, 24.8750, 25.2500, 196200 02/20/01, 25.2500, 25.2500, 25.0000, 25.1250, 142700 02/21/01, 25.1250, 25.1250, 24.7500, 24.9375, 107100 02/22/01, 24.9375, 25.0625, 24.7500, 24.8750, 124400 02/23/01, 25.0000, 25.1250, 24.5000, 25.0000, 97900 02/26/01, 25.0000, 25.0000, 24.5000, 24.6875, 549500 02/27/01, 24.6875, 24.6875, 24.5000, 24.6250, 305400 02/28/01, 24.5625, 25.9375, 24.5625, 25.9375, 368900 03/01/01, 25.9375, 25.9375, 25.0000, 25.1250, 223100 03/02/01, 25.0625, 25.1250, 24.7500, 25.0000, 92900 03/05/01, 25.1250, 25.3125, 24.7500, 24.9375, 156300 03/06/01, 24.9375, 25.0000, 24.7500, 24.8750, 158900 03/07/01, 24.9375, 25.1250, 24.8125, 25.0000, 180500 03/08/01, 25.0000, 25.0625, 24.9375, 25.0625, 169200 03/09/01, 25.0625, 25.0625, 24.7500, 24.7500, 93300 03/12/01, 24.8750, 25.1250, 24.8125, 24.8125, 126300 03/13/01, 24.8125, 24.8125, 24.5000, 24.7500, 183400 03/14/01, 24.7500, 24.7500, 24.3125, 24.6250, 206700 03/15/01, 24.7500, 24.8125, 23.9375, 24.5000, 232400 03/16/01, 24.9375, 25.0000, 24.0625, 25.0000, 247000 03/19/01, 24.8750, 25.0000, 24.6250, 24.8750, 226000 03/20/01, 24.8750, 25.8125, 24.7500, 25.0000, 318000 03/21/01, 25.0000, 25.0000, 24.5625, 24.8125, 161500 03/22/01, 24.7500, 24.8750, 23.5000, 23.8125, 223500 03/23/01, 24.0625, 24.2500, 23.3125, 23.3750, 290400 03/26/01, 23.3750, 24.0625, 23.3750, 23.8125, 208900 03/27/01, 23.8750, 24.0000, 23.5625, 24.0000, 270800 03/28/01, 23.8125, 23.9375, 23.5625, 23.6250, 211500 03/29/01, 23.7500, 24.0000, 23.6250, 23.6250, 147900 03/30/01, 23.7500, 24.1875, 23.5625, 24.1875, 246400 04/02/01, 24.1875, 24.1875, 23.6875, 24.1875, 158400 04/03/01, 24.0000, 24.1875, 23.3750, 23.3750, 264000 04/04/01, 23.6250, 24.0000, 23.4375, 23.6875, 190100 04/05/01, 23.6875, 24.0000, 23.6875, 23.9375, 135100 04/06/01, 23.8750, 23.8750, 23.3750, 23.6875, 134800 04/09/01, 23.5625, 24.0000, 23.5625, 23.8125, 118800 04/10/01, 24.0000, 24.1250, 23.8750, 24.1250, 153000 04/11/01, 24.1875, 24.1875, 23.8750, 23.9375, 113300 04/12/01, 23.9375, 24.1250, 23.8750, 24.1250, 178900 04/16/01, 24.2500, 24.3750, 24.0000, 24.1250, 197200 04/17/01, 24.2500, 24.2500, 23.8125, 24.0000, 206600 04/18/01, 24.0000, 24.5000, 24.0000, 24.3750, 170900 04/19/01, 24.3750, 24.8906, 24.2500, 24.5000, 145500 04/20/01, 24.7031, 24.9531, 24.5156, 24.8438, 185400 04/23/01, 24.9844, 25.4063, 24.7969, 25.0156, 207200 04/24/01, 25.1875, 25.1875, 24.7656, 24.9844, 145000 04/25/01, 24.9844, 25.2031, 24.9844, 25.1875, 97700 04/30/01, 25.1250, 25.2031, 25.0000, 25.1250, 237500 05/01/01, 25.2344, 25.9844, 25.2031, 25.9531, 251900 05/02/01, 25.9531, 26.2969, 25.9063, 26.2969, 251900 05/03/01, 26.2969, 26.5938, 26.2969, 26.4063, 451200 05/04/01, 26.2969, 26.9531, 26.0156, 26.9063, 464900 05/07/01, 27.0469, 27.5000, 27.0156, 27.3594, 406400 05/08/01, 27.2031, 27.2500, 26.5469, 26.6563, 248900 05/09/01, 26.9063, 27.0000, 26.0625, 26.5938, 400500 05/10/01, 26.8438, 27.0000, 26.4531, 26.8438, 316200 05/11/01, 26.8438, 27.0938, 26.0156, 26.3438, 484900 05/14/01, 26.7969, 26.7969, 26.2656, 26.5156, 283000 05/15/01, 26.1875, 27.2344, 26.1094, 26.8125, 509100 05/16/01, 26.8125, 27.2969, 26.5938, 27.1563, 262700 05/17/01, 27.4063, 27.7031, 27.0000, 27.5000, 232900 05/18/01, 27.6563, 27.6563, 27.0000, 27.2656, 170800 05/21/01, 27.5000, 27.7500, 27.0938, 27.2656, 336200 05/22/01, 27.2813, 27.8438, 27.0156, 27.4531, 551200 05/23/01, 27.4531, 27.6250, 27.2656, 27.5938, 200400 05/24/01, 27.5469, 27.9531, 27.2500, 27.9531, 344200 05/25/01, 27.9531, 27.9531, 27.0156, 27.1406, 219900 05/29/01, 27.3438, 27.3438, 26.2969, 27.0000, 271200 05/30/01, 27.0156, 27.5000, 26.5469, 27.3750, 313300 05/31/01, 27.3750, 27.5938, 27.0156, 27.5781, 388600 06/01/01, 27.8438, 27.8438, 27.3594, 27.3750, 235900 06/04/01, 27.5000, 27.5000, 27.0000, 27.3125, 245100 06/05/01, 27.4063, 29.0000, 27.4063, 29.0000, 615000 06/06/01, 28.7500, 28.7969, 28.0938, 28.4063, 404200 06/07/01, 28.5938, 28.5938, 27.4219, 28.3438, 500200 06/08/01, 28.1563, 28.2031, 27.8125, 28.0156, 376600 06/11/01, 28.0156, 28.3438, 28.0156, 28.1094, 219800 06/12/01, 28.2500, 28.2969, 27.9688, 28.0625, 174500 06/13/01, 27.9063, 28.2969, 27.7969, 28.2656, 472000 06/14/01, 28.2031, 28.2656, 27.7500, 27.9375, 421100 06/15/01, 27.7031, 27.7969, 27.0000, 27.3438, 307700 06/18/01, 27.2031, 27.7031, 27.0469, 27.7031, 386300 06/19/01, 27.5938, 27.5938, 27.2969, 27.2969, 233900 06/20/01, 27.2969, 27.4531, 27.1563, 27.4531, 413600 06/21/01, 27.5938, 28.0000, 27.5000, 27.8594, 337700 06/22/01, 27.6094, 27.7344, 27.2500, 27.4219, 182300 06/25/01, 27.4844, 27.4844, 27.4219, 27.4375, 81600 06/26/01, 27.2969, 28.0000, 27.2969, 27.7656, 244300 06/27/01, 27.7813, 28.1875, 27.7656, 27.9688, 172400 06/28/01, 27.8438, 28.2031, 27.7031, 28.0469, 367900 06/29/01, 27.9531, 28.1250, 27.8438, 28.1250, 178700 07/02/01, 28.1250, 28.5156, 28.0156, 28.4688, 190000 07/03/01, 28.4844, 28.4844, 28.0000, 28.3750, 95000 07/05/01, 28.3750, 28.8438, 28.2031, 28.8438, 501000 07/06/01, 28.6563, 28.6563, 28.3125, 28.4844, 125800 07/09/01, 28.3438, 28.6563, 28.2656, 28.5156, 181300 07/10/01, 28.5313, 28.6563, 28.5000, 28.5156, 306600 07/11/01, 28.5000, 28.6406, 28.2656, 28.5938, 239900 07/12/01, 28.5000, 28.7969, 28.3125, 28.7500, 140000 07/13/01, 28.7500, 28.7500, 28.4063, 28.5469, 212900 07/16/01, 28.5000, 28.5000, 28.2500, 28.2656, 113500 07/17/01, 28.2656, 28.4063, 28.0000, 28.4063, 294800 07/18/01, 28.2031, 28.5781, 28.0938, 28.5000, 249900 07/19/01, 28.0000, 28.5625, 28.0000, 28.4219, 210800 07/20/01, 28.4219, 28.4219, 28.0156, 28.3438, 217000 07/23/01, 28.5000, 28.5000, 27.5469, 27.8750, 258500 07/24/01, 27.8750, 28.0000, 27.6875, 27.7500, 343600 07/25/01, 27.9531, 28.0000, 27.5000, 27.9531, 413000 07/26/01, 27.9531, 27.9844, 27.7031, 27.9375, 240300 07/27/01, 27.9531, 28.0469, 27.7500, 27.8438, 288400 07/30/01, 27.9063, 27.9844, 27.5000, 27.5000, 288100 07/31/01, 27.5469, 27.7500, 27.0469, 27.4531, 458500 08/01/01, 27.5000, 27.9063, 27.2969, 27.6563, 219500 08/02/01, 27.9063, 27.9063, 27.5000, 27.9063, 189600 08/03/01, 27.8438, 27.9844, 27.7031, 27.8438, 199200 08/06/01, 28.0000, 28.4531, 28.0000, 28.1563, 361200 08/07/01, 28.2031, 28.2969, 28.0000, 28.1563, 285200 08/08/01, 28.2344, 28.7188, 28.2031, 28.7188, 643600 08/09/01, 28.7969, 29.0469, 28.7344, 28.9844, 463800 08/10/01, 29.0469, 29.9531, 29.0313, 29.4219, 508100 08/13/01, 29.4688, 29.8438, 29.4063, 29.8438, 350000 08/14/01, 29.7656, 30.0000, 29.5938, 29.9844, 454700 08/15/01, 29.4219, 29.4688, 28.9375, 29.0625, 430000 08/16/01, 29.0938, 29.2031, 28.8281, 29.1094, 628800 08/17/01, 29.2969, 29.3438, 29.1563, 29.2500, 397500 08/20/01, 29.2500, 29.4219, 28.9063, 28.9844, 433600 08/21/01, 29.1563, 29.1563, 28.7188, 29.0000, 757700 08/22/01, 29.0000, 29.0000, 28.7656, 28.9375, 485000 08/23/01, 28.9375, 29.0938, 28.7344, 29.0156, 778900 08/24/01, 29.2031, 29.3438, 28.9531, 29.2969, 427100 08/27/01, 29.7500, 29.8438, 29.3125, 29.5313, 1185400 08/28/01, 29.7969, 29.7969, 29.5000, 29.5938, 862600 08/29/01, 29.6875, 29.7969, 29.2969, 29.7969, 829600 08/30/01, 29.6563, 29.6563, 29.3594, 29.4531, 865700 08/31/01, 29.4531, 29.5938, 29.4063, 29.5313, 320100 09/04/01, 29.5000, 29.5938, 29.4063, 29.4844, 353400 09/05/01, 29.5938, 29.5938, 29.1250, 29.5000, 380200 09/06/01, 29.5156, 29.9063, 29.1250, 29.2656, 426300 09/07/01, 29.4063, 29.4063, 28.3438, 28.7969, 515500 09/10/01, 28.8438, 29.0000, 28.4063, 28.4844, 340900 09/17/01, 27.7500, 27.8281, 27.0000, 27.0156, 355200 09/18/01, 27.1563, 27.5000, 26.7500, 27.1563, 308800 09/19/01, 27.4063, 27.4844, 26.4375, 26.5938, 269600 09/20/01, 26.6094, 26.6094, 24.6094, 24.7969, 404400 09/21/01, 24.5469, 24.5469, 23.5625, 24.2656, 563700 09/24/01, 24.9531, 25.2969, 24.9063, 25.2969, 663000 09/25/01, 25.5469, 25.7031, 25.1094, 25.2656, 482000 09/26/01, 25.4063, 25.5000, 25.2500, 25.3281, 842600 09/27/01, 25.5000, 25.5000, 25.2656, 25.3750, 440700 09/28/01, 25.5000, 27.2031, 25.5000, 26.7031, 467500 10/01/01, 26.7344, 26.7344, 26.0938, 26.2500, 418500 10/02/01, 26.2969, 26.2969, 25.5000, 25.5469, 498600 10/03/01, 25.5469, 25.5469, 24.6875, 24.7500, 1046100 10/04/01, 24.7656, 24.7813, 23.7031, 24.0156, 1807200 10/05/01, 24.0938, 24.7969, 24.0313, 24.4063, 3073600 10/08/01, 24.2969, 25.3750, 24.1875, 24.9531, 1075600 10/09/01, 24.9375, 25.9063, 24.9063, 25.5938, 1080400 10/10/01, 25.9063, 26.7031, 25.7344, 26.5469, 1816900 10/11/01, 27.0000, 27.5938, 26.5938, 27.2344, 969700 10/12/01, 27.3438, 27.3906, 26.5781, 26.5781, 1133200 10/15/01, 26.8281, 27.7500, 26.7031, 27.5781, 1059700 10/16/01, 27.5625, 28.1875, 27.5625, 27.9219, 1012400 10/17/01, 28.2031, 28.5469, 27.8125, 27.8125, 825500 10/18/01, 28.0000, 28.0938, 27.4531, 27.4531, 499200 10/19/01, 27.5938, 27.9531, 27.3438, 27.9063, 557800 10/22/01, 28.1563, 28.9531, 28.0313, 28.9063, 722300 10/23/01, 28.9844, 28.9844, 28.1563, 28.2969, 806900 10/24/01, 28.3438, 28.7344, 28.3438, 28.6563, 510900 10/25/01, 28.5938, 28.5938, 28.0469, 28.1875, 508400 10/26/01, 28.2344, 28.6563, 28.1563, 28.5469, 469300 10/29/01, 28.5469, 28.5938, 28.2656, 28.4063, 481100 10/30/01, 28.4531, 28.4688, 28.0625, 28.2656, 588000 10/31/01, 28.3125, 28.4531, 27.5156, 27.6250, 805400 11/01/01, 27.7500, 28.0000, 27.7500, 28.0000, 506500 11/02/01, 28.0000, 28.1094, 27.7656, 27.7656, 446600 11/05/01, 27.9063, 28.1563, 27.8906, 28.0938, 605600 11/06/01, 28.0938, 28.1250, 27.8125, 28.1250, 538600 11/07/01, 28.0938, 28.3750, 28.0156, 28.1875, 674300 11/08/01, 28.2969, 28.4688, 28.0000, 28.4375, 1226400 11/09/01, 28.0156, 28.5000, 28.0156, 28.3906, 647000 11/12/01, 28.3906, 28.4531, 28.0938, 28.1563, 704900 11/13/01, 28.2500, 28.7344, 28.2344, 28.4688, 676000 11/14/01, 28.1719, 28.4531, 28.0938, 28.2500, 595300 11/15/01, 28.2031, 28.2500, 27.9063, 28.0625, 887500 11/16/01, 28.0000, 28.2031, 27.8438, 28.0313, 3693800 11/19/01, 28.0156, 28.1406, 28.0000, 28.0469, 1082900 11/20/01, 28.0469, 28.1094, 28.0156, 28.0469, 932100 11/21/01, 28.0938, 28.0938, 27.7500, 28.0000, 769200 11/23/01, 28.0000, 28.0469, 27.7656, 28.0000, 215300 11/26/01, 28.0469, 28.0938, 27.9844, 27.9844, 793300 11/27/01, 28.0469, 28.0469, 27.9531, 27.9844, 551900 11/28/01, 28.0000, 28.0469, 27.8438, 28.0156, 679600 11/29/01, 28.0469, 28.0469, 27.9375, 28.0000, 471400 11/30/01, 28.0938, 28.4375, 28.0625, 28.3750, 1591200 12/03/01, 28.4063, 28.5625, 27.8438, 27.8438, 1188000 12/04/01, 28.3281, 28.5938, 28.1094, 28.5938, 713800 12/05/01, 28.5938, 28.8750, 28.4688, 28.8125, 762800 12/06/01, 28.8438, 28.9063, 28.4531, 28.5000, 901900 12/07/01, 28.6563, 28.6875, 28.5000, 28.5156, 537100 12/10/01, 28.7656, 28.8281, 28.5000, 28.5469, 640200 12/11/01, 28.7969, 28.7969, 28.5000, 28.5000, 782700 12/12/01, 28.7344, 28.9531, 28.6250, 28.7813, 643800 12/13/01, 28.5938, 28.5938, 28.1563, 28.3906, 447800 12/14/01, 28.4063, 28.4531, 28.2656, 28.4063, 440600 12/17/01, 28.6563, 28.7969, 28.4375, 28.5469, 466400 12/18/01, 28.7969, 28.8281, 28.6094, 28.8281, 719000 12/19/01, 28.9844, 28.9844, 28.2969, 28.2969, 621000 12/20/01, 28.7188, 28.7344, 27.9531, 27.9531, 801300 12/21/01, 28.0000, 28.0469, 27.7500, 27.7500, 688200 12/24/01, 28.0000, 28.2656, 27.9844, 27.9844, 294900 12/26/01, 28.2344, 28.7656, 27.9844, 28.3750, 482900 12/27/01, 28.7031, 28.7344, 28.4063, 28.4375, 399200 12/28/01, 28.4375, 28.7031, 28.2031, 28.7031, 453200 12/31/01, 28.5000, 28.5313, 28.2969, 28.3438, 502800 01/02/02, 28.4844, 28.5938, 28.2188, 28.4219, 503700 01/03/02, 28.4219, 28.4844, 28.2031, 28.4063, 1058200 01/04/02, 28.5000, 28.6875, 28.3906, 28.6563, 598100 01/07/02, 28.9063, 29.1875, 28.7031, 28.7188, 455000 01/08/02, 29.0938, 29.1875, 28.7188, 28.8750, 429100 01/09/02, 29.0313, 29.1250, 28.7656, 28.8438, 362100 01/10/02, 29.0000, 29.0000, 28.4531, 28.4844, 588800 01/11/02, 28.4844, 28.8125, 28.3906, 28.7969, 684900 01/14/02, 29.0000, 29.2031, 28.3438, 28.7500, 853800 01/15/02, 28.9531, 29.2344, 28.7500, 29.1875, 602500 01/16/02, 30.9844, 31.1875, 30.2500, 30.4531, 27197400 01/17/02, 30.2969, 30.3125, 29.9063, 29.9844, 5007600 01/18/02, 29.9063, 30.1563, 29.7500, 29.9844, 1182500 01/22/02, 30.0938, 30.3750, 29.8906, 29.9531, 986200 01/23/02, 29.9531, 30.1563, 29.8750, 30.0000, 1053200 01/24/02, 30.0000, 30.0000, 29.7031, 29.7031, 1129500 01/25/02, 29.9063, 30.0625, 29.7031, 29.7500, 939200 01/28/02, 29.9531, 30.0000, 29.7969, 30.0000, 599700 01/29/02, 30.0000, 30.0469, 29.2969, 29.2969, 569000 01/30/02, 29.2969, 30.0000, 29.2969, 30.0000, 802900 01/31/02, 30.0469, 30.2031, 29.9063, 30.2031, 1152800 02/01/02, 30.2031, 30.6875, 30.1250, 30.3906, 951300 02/04/02, 30.5469, 31.0000, 30.5156, 30.8750, 653600 02/05/02, 30.7500, 30.9531, 30.5156, 30.7031, 566300 02/06/02, 30.8438, 31.4531, 30.7969, 31.1094, 937500 02/07/02, 31.2031, 31.5938, 31.0469, 31.1406, 499300 02/08/02, 31.1250, 31.7031, 30.9063, 31.7031, 961700 02/11/02, 31.4531, 31.9844, 31.3438, 31.7969, 749100 02/12/02, 31.4063, 31.4531, 30.8594, 31.0156, 651700 02/13/02, 31.0938, 31.3750, 31.0000, 31.0938, 1102700 02/14/02, 31.0938, 31.1563, 30.8594, 30.8906, 617400 02/15/02, 30.9531, 31.2969, 30.8750, 31.2813, 797200 02/19/02, 30.9531, 31.0469, 29.8594, 29.8594, 878000 02/20/02, 29.9531, 30.4063, 29.7031, 30.4063, 826200 02/21/02, 30.6563, 31.2344, 30.5156, 30.7031, 533100 02/22/02, 30.6563, 31.2344, 30.5156, 31.1563, 508300 02/25/02, 31.0938, 31.5000, 30.9531, 31.1875, 642100 02/26/02, 31.2344, 31.3750, 30.7500, 30.7656, 594100 02/27/02, 30.7031, 31.3594, 30.7031, 31.0000, 619000 02/28/02, 30.9531, 31.1875, 30.8125, 30.9531, 696600 03/01/02, 31.0938, 31.2031, 30.5938, 31.0000, 680100 03/04/02, 31.0000, 31.0938, 30.8438, 30.9844, 729700 03/05/02, 31.0469, 31.0469, 30.7969, 30.8438, 785500 03/06/02, 30.9531, 31.0938, 30.8750, 31.0000, 814100 03/07/02, 31.0000, 31.0000, 30.8125, 30.9844, 409100 03/08/02, 31.0000, 31.0000, 30.6875, 30.7344, 421300 03/11/02, 30.5469, 30.7031, 30.3594, 30.4063, 719600 03/12/02, 30.4063, 30.6719, 30.2656, 30.5938, 582800 03/13/02, 30.4063, 30.4063, 29.2656, 30.0000, 1106800 03/14/02, 29.7500, 30.4531, 29.5625, 30.4531, 664000 03/15/02, 30.4844, 30.5000, 29.7656, 30.4688, 609100 03/18/02, 30.5000, 30.8438, 29.5938, 30.0469, 620200 03/19/02, 30.0469, 30.4063, 30.0000, 30.2969, 512100 03/20/02, 30.2656, 30.3906, 29.8438, 29.9375, 399400 03/21/02, 29.6875, 30.0625, 29.3125, 30.0469, 640800 03/22/02, 29.9531, 30.0000, 29.5156, 29.7344, 462800 03/25/02, 29.7344, 29.8750, 29.4063, 29.5938, 620900 03/26/02, 29.7031, 30.2188, 29.6094, 30.0000, 575800 03/27/02, 30.0000, 30.0781, 29.7500, 29.8438, 587300 03/28/02, 29.8281, 30.0469, 29.7031, 29.7031, 313200 04/01/02, 29.8438, 29.9688, 29.3125, 29.8750, 402500 04/02/02, 29.9063, 30.0000, 29.4844, 29.8438, 439500 04/03/02, 29.7969, 29.8750, 29.5000, 29.6563, 395000 04/04/02, 29.8438, 29.8438, 29.5156, 29.6719, 373600 04/05/02, 29.7031, 29.8906, 29.6563, 29.7500, 456500 04/08/02, 29.5000, 29.6875, 29.4063, 29.5625, 401200 04/09/02, 29.5000, 29.6563, 29.3438, 29.5000, 436200 04/10/02, 29.5000, 30.0000, 29.4375, 29.9063, 731600 04/11/02, 30.0469, 30.0938, 29.6719, 29.7344, 563900 04/12/02, 29.7500, 30.0000, 29.5625, 30.0000, 647300 04/15/02, 29.7500, 30.0000, 29.6719, 29.8125, 396400 04/16/02, 29.9844, 30.1875, 29.8438, 30.1563, 818700 04/17/02, 29.9531, 30.1563, 29.8125, 29.9844, 406600 04/18/02, 30.0000, 30.2969, 30.0000, 30.0625, 482600 04/19/02, 30.2969, 30.5938, 30.2188, 30.5000, 1203700 04/22/02, 30.5000, 30.5000, 29.9063, 30.0000, 861100 04/23/02, 30.1563, 30.2500, 29.9219, 30.1563, 558300 04/24/02, 30.2031, 30.2344, 30.0156, 30.0469, 428600 04/25/02, 30.0469, 30.2031, 30.0156, 30.1250, 391000 04/26/02, 30.1250, 30.5156, 30.1250, 30.1563, 381200 04/29/02, 30.1563, 30.3438, 30.0000, 30.1875, 423300 04/30/02, 30.3438, 30.4844, 30.1875, 30.4531, 853600 05/01/02, 30.4844, 30.5781, 30.2031, 30.4531, 566600 05/02/02, 30.5469, 30.8906, 30.4063, 30.5156, 613200 05/03/02, 30.5938, 30.8906, 30.4375, 30.7969, 694400 05/06/02, 30.8438, 30.9844, 30.5156, 30.5156, 824200 05/07/02, 30.5156, 31.0000, 30.5000, 30.7969, 421600 05/08/02, 30.9844, 31.1563, 30.8750, 31.0000, 533400 05/09/02, 31.0000, 31.2500, 30.5938, 30.5938, 518600 05/10/02, 30.7031, 30.9531, 30.5000, 30.5000, 597600 05/13/02, 30.2500, 30.3438, 30.0625, 30.2500, 425500 05/14/02, 30.2500, 30.6406, 30.2500, 30.5000, 745300 05/15/02, 30.5938, 30.7344, 30.2344, 30.4688, 516400 05/16/02, 30.5000, 30.6563, 30.2500, 30.2656, 423100 05/17/02, 30.2969, 30.5938, 30.0938, 30.3750, 411900 05/20/02, 30.5469, 30.5781, 30.2500, 30.4063, 410300 05/21/02, 30.5938, 30.7969, 30.1719, 30.2031, 749400 05/22/02, 30.4531, 30.7188, 30.2031, 30.2656, 407700 05/23/02, 30.2656, 30.2656, 29.9844, 30.2344, 618000 05/24/02, 30.4844, 30.7344, 30.1250, 30.5781, 389100 05/28/02, 30.5938, 30.6406, 30.0781, 30.2656, 300800 05/29/02, 30.1719, 30.4375, 30.1563, 30.2969, 600500 05/30/02, 30.4063, 30.4063, 30.0000, 30.2031, 390300 05/31/02, 30.5000, 30.5625, 30.0156, 30.3750, 546800 06/03/02, 30.4844, 30.5000, 30.0156, 30.0469, 717300 06/04/02, 30.0938, 30.2031, 29.9375, 30.0313, 624200 06/05/02, 30.0938, 30.1406, 29.9063, 30.0313, 767100 06/06/02, 30.0781, 30.1563, 29.9375, 30.0000, 559900 06/07/02, 30.0469, 30.2813, 29.9531, 30.1563, 571400 06/10/02, 30.4531, 30.5938, 30.2500, 30.5000, 390500 06/11/02, 30.5781, 30.7969, 30.4063, 30.5625, 609300 06/12/02, 30.6250, 30.8125, 30.2031, 30.3594, 561800 06/13/02, 30.3594, 30.7031, 30.1250, 30.2813, 384200 06/14/02, 30.3281, 30.5938, 30.0469, 30.2969, 690400 06/17/02, 30.4844, 30.7344, 30.4219, 30.6406, 570200 06/18/02, 30.7031, 30.7656, 30.5156, 30.6563, 373600 06/19/02, 30.5938, 30.8906, 30.5000, 30.5938, 468900 06/20/02, 30.5313, 30.9531, 30.3750, 30.7500, 487400 06/21/02, 30.5156, 30.9531, 30.5156, 30.7031, 1386000 06/24/02, 30.7969, 30.9375, 30.6250, 30.7031, 757000 06/25/02, 30.7969, 30.8750, 30.5000, 30.5156, 701300 06/26/02, 30.7656, 30.7813, 29.7969, 29.9531, 884200 06/27/02, 30.0000, 30.5000, 29.6875, 30.3438, 759100 06/28/02, 30.4063, 30.7031, 30.2500, 30.7031, 1338300 07/01/02, 30.4531, 30.5000, 29.5156, 30.0781, 943300 07/02/02, 30.0469, 30.4063, 29.3906, 29.7344, 621100 07/03/02, 29.7031, 30.0938, 29.2969, 29.5938, 460200 07/05/02, 29.9531, 30.2969, 29.8438, 30.0938, 233500 07/08/02, 30.1563, 30.2500, 29.9844, 30.0156, 431500 07/09/02, 30.0938, 30.0938, 29.7344, 29.7344, 652200 07/10/02, 29.7969, 30.0000, 28.2500, 28.5938, 990300 07/11/02, 28.5000, 29.0938, 28.0000, 28.7969, 884600 07/12/02, 28.8125, 28.9375, 28.2344, 28.6875, 643400 07/15/02, 28.7344, 28.7344, 27.1250, 27.9375, 1190900 07/16/02, 27.7969, 27.9219, 27.2500, 27.4219, 1240900 07/17/02, 27.6719, 28.7656, 27.6719, 27.9063, 894800 07/18/02, 28.0000, 28.0313, 27.5000, 27.5000, 1184000 07/19/02, 27.4531, 27.4688, 25.8438, 25.8750, 1285300 07/22/02, 25.7500, 26.6875, 25.4219, 25.8750, 1161400 07/23/02, 25.8438, 26.5469, 25.6719, 25.6875, 1046500 07/24/02, 25.4531, 27.0000, 24.9688, 26.7969, 1189800 07/25/02, 27.2969, 27.4844, 26.2969, 26.2969, 1129600 07/26/02, 27.2500, 27.3438, 26.7500, 27.1406, 895700 07/29/02, 28.5000, 28.7500, 28.0156, 28.5938, 962500 07/30/02, 28.5156, 28.5156, 27.6875, 28.2031, 952400 07/31/02, 28.4063, 28.5000, 28.0469, 28.5000, 940200 08/01/02, 28.5156, 29.1875, 28.2031, 28.7031, 624600 08/02/02, 28.9531, 28.9531, 28.0781, 28.3281, 822400 08/05/02, 28.5469, 28.7500, 28.0938, 28.1094, 731900 08/06/02, 28.3438, 28.9844, 28.2969, 28.3438, 686900 08/07/02, 28.7500, 29.0781, 28.2813, 28.9844, 527600 08/08/02, 28.9844, 29.0938, 28.5938, 28.7344, 902100 08/09/02, 26.5000, 27.5313, 25.7500, 26.4063, 3171500 08/12/02, 25.7500, 25.9844, 25.0938, 25.9375, 1787200 08/13/02, 25.9375, 26.0938, 25.2969, 25.5469, 1113500 08/14/02, 25.0156, 25.7500, 24.7344, 25.7344, 1442000 08/15/02, 25.9844, 25.9844, 25.1875, 25.7344, 890900 08/16/02, 25.7500, 25.8438, 25.0938, 25.6094, 794000 08/19/02, 25.7500, 26.0469, 25.5000, 25.8438, 916700 08/20/02, 25.8750, 25.9375, 25.6563, 25.8281, 596600 08/21/02, 25.8906, 25.9375, 25.5625, 25.8125, 675500 08/22/02, 26.0938, 26.0938, 25.5938, 25.8906, 629900 08/23/02, 25.8906, 25.9844, 25.7344, 25.9531, 573600 08/26/02, 26.2031, 26.3594, 25.9375, 25.9375, 781400 08/27/02, 26.0938, 26.2969, 25.7656, 25.8281, 715800 08/28/02, 25.8438, 25.9844, 25.5156, 25.8438, 496600 08/29/02, 25.7813, 25.7813, 25.4063, 25.4531, 535200 08/30/02, 25.5781, 26.0781, 25.5156, 25.7344, 411600 09/03/02, 25.7344, 25.7344, 25.2188, 25.2813, 620600 09/04/02, 25.2969, 25.6094, 25.1563, 25.4688, 643000 09/05/02, 25.1250, 25.7500, 25.0156, 25.4531, 565800 09/06/02, 25.4844, 25.7188, 25.1250, 25.3906, 564400 09/09/02, 25.3438, 25.5625, 25.0938, 25.4063, 631500 09/10/02, 25.5000, 25.5469, 25.2031, 25.2031, 621800 09/11/02, 25.5938, 25.7031, 25.2656, 25.3125, 386500 09/12/02, 25.4063, 25.4844, 25.0938, 25.1250, 575100 09/13/02, 25.1875, 25.3906, 25.0156, 25.3125, 625200 09/16/02, 25.3750, 25.5469, 25.1094, 25.1406, 364000 09/17/02, 25.2656, 25.5469, 24.8438, 24.9219, 800600 09/18/02, 24.9063, 24.9219, 24.2969, 24.2969, 731100 09/19/02, 24.1563, 24.2344, 23.3594, 23.3750, 1007600 09/20/02, 23.6094, 24.2031, 23.5469, 24.0625, 1199000 09/23/02, 24.0625, 24.3906, 23.5938, 23.8438, 704700 09/24/02, 23.5000, 23.5938, 22.5938, 22.8125, 1282400 09/25/02, 23.0000, 23.3125, 22.7656, 23.1094, 1198900 09/26/02, 23.3594, 23.5938, 23.1563, 23.4531, 929100 09/27/02, 23.0938, 23.5313, 22.6406, 22.7656, 1174500 09/30/02, 22.7500, 22.7969, 21.7969, 22.6094, 1000500 10/01/02, 22.8125, 22.9063, 22.2813, 22.8594, 772100