"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 21.1875, 21.3125, 20.0625, 20.5000, 265000 01/04/00, 20.3125, 20.5000, 20.0625, 20.1875, 152900 01/05/00, 20.0000, 20.2500, 18.7500, 19.5000, 586700 01/06/00, 19.7500, 20.8750, 19.6875, 20.8125, 436900 01/07/00, 20.8750, 21.5000, 20.8125, 21.0625, 772000 01/10/00, 21.0000, 21.1875, 20.9375, 21.0000, 180400 01/11/00, 21.1875, 21.5625, 20.8125, 20.9375, 323500 01/12/00, 21.2500, 21.4375, 20.4375, 20.5625, 306900 01/13/00, 20.6875, 20.6875, 20.3750, 20.6250, 192300 01/14/00, 20.6250, 20.8125, 20.0000, 20.7500, 283000 01/18/00, 20.5625, 20.6875, 20.0000, 20.0625, 202800 01/19/00, 20.1875, 20.6250, 20.0000, 20.3125, 286800 01/20/00, 20.4375, 20.6250, 19.7500, 19.9375, 640200 01/21/00, 20.1250, 20.3750, 19.5000, 19.7500, 561200 01/24/00, 19.9375, 19.9375, 19.5000, 19.6250, 487500 01/25/00, 19.6250, 20.5000, 19.3750, 19.4375, 390500 01/26/00, 19.3750, 19.9375, 19.2500, 19.8750, 218600 01/27/00, 19.8750, 19.9375, 19.0000, 19.1875, 478700 01/28/00, 19.0625, 19.0625, 18.4375, 18.5000, 331000 01/31/00, 18.4375, 18.6875, 18.3125, 18.4375, 306000 02/01/00, 18.5000, 18.7500, 17.9375, 18.1875, 372200 02/02/00, 18.3750, 19.0625, 18.1875, 18.3750, 248500 02/03/00, 19.1250, 19.1250, 18.0000, 18.0000, 329800 02/04/00, 18.1250, 19.0000, 18.0625, 19.0000, 424700 02/07/00, 18.5000, 18.6250, 17.8750, 17.8750, 320800 02/08/00, 18.0625, 18.7500, 17.8125, 18.0000, 248600 02/09/00, 18.0000, 18.5000, 17.8125, 17.8750, 294300 02/10/00, 17.8750, 17.9375, 17.1250, 17.4375, 258100 02/11/00, 17.8125, 18.1250, 17.5000, 17.5625, 292400 02/14/00, 17.4375, 18.1250, 17.3125, 17.7500, 227300 02/15/00, 17.6875, 18.0000, 17.6875, 17.8750, 179000 02/16/00, 17.9375, 18.0625, 17.7500, 18.0000, 193500 02/17/00, 17.8125, 18.0625, 17.3750, 18.0625, 231600 02/18/00, 17.8750, 18.2500, 17.6875, 17.9375, 320900 02/22/00, 17.8750, 18.3750, 17.8750, 18.3750, 446700 02/23/00, 18.3750, 19.0625, 18.3750, 18.8125, 378500 02/24/00, 18.8125, 18.9375, 18.2500, 18.4375, 375000 02/25/00, 18.3750, 18.3750, 17.8125, 17.8750, 253300 02/28/00, 17.9375, 18.0000, 17.6875, 17.8125, 332600 02/29/00, 17.6250, 19.7500, 17.5000, 19.7500, 821300 03/01/00, 20.0000, 21.1875, 20.0000, 21.0625, 1599500 03/02/00, 20.8750, 21.1250, 20.5625, 20.5625, 704600 03/03/00, 20.5000, 22.0000, 20.5000, 21.6250, 985600 03/06/00, 21.5625, 21.8125, 21.3750, 21.5625, 511300 03/07/00, 21.5000, 21.5000, 20.6875, 20.8750, 245700 03/08/00, 20.6250, 21.3125, 20.5000, 21.0625, 404200 03/09/00, 20.8125, 22.0625, 20.6250, 21.7500, 310800 03/10/00, 21.5625, 22.0000, 21.5000, 21.8125, 479600 03/13/00, 21.1875, 22.0000, 21.0625, 21.6250, 248900 03/14/00, 21.5000, 21.5000, 20.0625, 20.7500, 460500 03/15/00, 20.9375, 22.6875, 20.8125, 22.6250, 865600 03/16/00, 22.2500, 25.0000, 22.2500, 23.7500, 882300 03/17/00, 23.7500, 23.8750, 22.5625, 22.6250, 490100 03/20/00, 23.2500, 23.4375, 22.8750, 22.9375, 241900 03/21/00, 22.9375, 23.3750, 22.6875, 23.0000, 753500 03/22/00, 22.7500, 23.3750, 22.5000, 23.0000, 437100 03/23/00, 23.0000, 23.6875, 22.8750, 23.0625, 450300 03/24/00, 23.0000, 23.6250, 22.6250, 23.5625, 480000 03/27/00, 22.8750, 23.3125, 22.5000, 22.6250, 448800 03/28/00, 22.5000, 23.1875, 22.3750, 23.0000, 186100 03/29/00, 22.8125, 23.0000, 22.2500, 22.7500, 302200 03/30/00, 22.8750, 23.0000, 22.1250, 22.6875, 353000 03/31/00, 22.6875, 22.7500, 22.4375, 22.4375, 650700 04/03/00, 22.6250, 22.9375, 21.3750, 22.5625, 409400 04/04/00, 22.6875, 23.3750, 22.0000, 23.3750, 886800 04/05/00, 23.3750, 23.3750, 22.5000, 22.6250, 576700 04/06/00, 22.6250, 23.6875, 22.6250, 23.5000, 958700 04/07/00, 23.5000, 23.5625, 22.8125, 23.0625, 171700 04/10/00, 22.9375, 23.3125, 22.4375, 23.0000, 492600 04/11/00, 23.0625, 23.6875, 22.6250, 23.3125, 1108100 04/12/00, 23.4375, 24.3750, 23.3750, 23.8125, 718600 04/13/00, 24.0000, 24.3125, 23.3750, 23.4375, 410500 04/14/00, 23.0000, 23.0000, 21.9375, 22.0000, 543600 04/17/00, 22.2500, 22.7500, 21.7500, 22.5625, 332900 04/18/00, 21.8125, 23.0625, 21.8125, 22.8125, 260000 04/19/00, 22.6250, 23.8750, 22.3750, 23.1875, 350700 04/20/00, 23.0000, 23.7500, 22.8125, 23.2500, 228900 04/24/00, 23.3125, 23.5625, 22.2500, 22.8125, 212900 04/25/00, 22.8125, 24.0000, 22.5625, 23.8125, 290800 04/26/00, 23.5625, 23.6875, 23.1875, 23.1875, 310100 04/27/00, 23.1250, 23.2500, 22.3750, 22.5625, 450000 04/28/00, 22.6875, 22.8125, 22.1875, 22.3125, 399000 05/01/00, 22.3125, 23.1250, 22.3125, 22.9375, 398300 05/02/00, 22.5000, 23.4375, 22.4375, 22.9375, 189700 05/03/00, 22.6250, 22.6875, 22.0000, 22.1250, 279000 05/04/00, 22.1250, 22.9375, 22.0625, 22.3125, 192700 05/05/00, 22.0625, 23.3125, 22.0000, 22.8750, 192600 05/08/00, 22.7500, 22.7500, 21.8125, 22.0000, 326100 05/09/00, 21.6250, 21.8750, 21.0000, 21.2500, 345600 05/10/00, 20.3750, 22.0625, 20.3750, 21.7500, 334100 05/11/00, 21.7500, 23.0000, 21.7500, 22.6250, 244100 05/12/00, 22.4375, 23.0625, 22.4375, 23.0625, 280700 05/15/00, 23.0000, 23.4375, 22.9375, 23.2500, 364600 05/16/00, 23.5000, 24.2500, 23.3125, 24.0625, 368700 05/17/00, 23.6875, 24.0000, 23.0000, 23.0625, 223100 05/18/00, 23.0625, 23.1875, 22.7500, 23.1250, 251600 05/19/00, 23.1250, 23.1875, 22.7500, 23.0000, 279600 05/22/00, 23.2500, 23.2500, 22.7500, 22.9375, 370300 05/23/00, 22.8125, 23.1250, 22.7500, 23.0000, 350900 05/24/00, 23.1875, 23.6250, 22.8125, 22.8750, 290600 05/25/00, 23.0000, 23.0000, 21.9375, 22.2500, 546800 05/26/00, 22.3750, 22.5000, 21.6875, 21.9375, 386500 05/30/00, 21.8750, 22.3125, 21.5000, 21.6875, 631600 05/31/00, 21.2500, 21.5000, 20.7500, 21.0000, 547100 06/01/00, 21.3125, 21.3125, 20.8125, 21.3125, 632000 06/02/00, 21.5000, 21.5000, 20.9375, 21.3750, 319200 06/05/00, 21.3750, 21.6250, 20.3750, 21.3750, 519400 06/06/00, 21.5000, 21.5625, 21.0000, 21.0625, 231800 06/07/00, 20.9375, 20.9375, 20.1250, 20.6250, 424200 06/08/00, 20.6250, 21.0625, 20.6250, 20.8125, 155200 06/09/00, 20.8750, 21.0000, 20.6250, 20.7500, 355000 06/12/00, 20.7500, 20.9375, 20.5000, 20.6250, 226600 06/13/00, 20.6250, 20.8125, 20.5625, 20.6250, 167100 06/14/00, 20.6250, 20.8750, 20.6250, 20.6875, 158100 06/15/00, 20.6875, 20.8750, 20.6875, 20.7500, 234800 06/16/00, 20.7500, 20.8750, 20.5625, 20.6250, 265900 06/19/00, 20.5000, 20.6875, 20.2500, 20.3125, 222300 06/20/00, 20.0625, 20.1250, 19.0000, 19.0625, 462100 06/21/00, 18.8750, 19.4375, 18.8750, 19.0625, 343300 06/22/00, 19.0625, 19.6250, 19.0000, 19.4375, 216300 06/23/00, 19.6875, 20.0000, 19.5000, 19.7500, 243200 06/26/00, 19.6875, 19.8750, 19.0000, 19.5000, 224100 06/27/00, 19.3125, 19.9375, 19.3125, 19.6250, 247700 06/28/00, 19.8125, 20.0000, 19.1250, 19.7500, 203100 06/29/00, 19.3750, 19.3750, 18.3125, 18.3750, 569400 06/30/00, 18.5000, 19.3750, 18.5000, 18.5000, 839200 07/03/00, 18.5000, 18.9375, 18.5000, 18.8750, 235400 07/05/00, 19.1250, 19.3750, 18.8750, 18.9375, 229200 07/06/00, 19.0000, 19.5000, 19.0000, 19.2500, 372200 07/07/00, 19.3750, 20.0000, 19.1250, 19.3125, 402900 07/10/00, 19.4375, 19.5625, 18.9375, 18.9375, 426400 07/11/00, 19.0000, 19.3750, 18.9375, 19.1250, 295200 07/12/00, 19.3125, 20.0000, 19.2500, 19.4375, 422300 07/13/00, 19.5000, 19.6875, 19.4375, 19.5000, 426300 07/14/00, 19.5625, 20.1875, 19.4375, 20.0000, 405700 07/17/00, 20.1250, 20.1875, 19.8125, 19.8750, 287100 07/18/00, 19.8750, 20.1250, 19.6875, 20.1250, 587700 07/19/00, 20.1250, 20.3125, 20.0000, 20.1875, 596200 07/20/00, 20.2500, 20.6875, 20.2500, 20.6250, 572100 07/21/00, 20.6875, 20.6875, 19.6875, 19.7500, 887300 07/24/00, 19.7500, 20.0000, 19.6250, 19.9375, 404200 07/25/00, 19.8750, 20.2500, 19.8125, 20.2500, 866600 07/26/00, 20.2500, 21.0000, 20.2500, 20.6250, 1088700 07/27/00, 20.6250, 20.8125, 20.3750, 20.3750, 952700 07/28/00, 20.6250, 20.8125, 20.3750, 20.5000, 929900 07/31/00, 20.1250, 21.0000, 20.1250, 20.7500, 612700 08/01/00, 20.8750, 20.8750, 20.3750, 20.6250, 650000 08/02/00, 20.6250, 22.2500, 20.3750, 21.8125, 1502500 08/03/00, 21.2500, 21.3750, 20.7500, 20.9375, 754000 08/04/00, 21.0000, 21.3125, 20.7500, 21.0000, 710200 08/07/00, 21.0000, 21.3125, 20.9375, 21.0625, 478900 08/08/00, 21.1250, 21.8750, 21.1250, 21.5625, 376800 08/09/00, 21.5000, 22.0625, 21.5000, 22.0000, 353400 08/10/00, 21.8750, 22.7500, 21.5625, 21.6875, 384300 08/11/00, 21.6875, 23.3125, 21.6875, 22.3125, 498600 08/14/00, 22.3125, 22.6250, 21.9375, 22.0625, 163700 08/15/00, 21.8750, 22.0625, 21.3125, 21.3125, 341100 08/16/00, 21.3750, 22.3125, 21.3125, 21.5625, 461600 08/17/00, 21.1875, 22.4375, 21.1250, 21.9375, 361700 08/18/00, 22.0000, 22.2500, 21.5000, 21.5625, 263400 08/21/00, 21.4375, 21.9375, 21.2500, 21.4375, 172600 08/22/00, 21.5625, 22.2500, 21.5625, 21.8125, 257100 08/23/00, 22.0000, 22.0000, 20.9375, 21.1875, 435400 08/24/00, 21.4375, 21.9375, 21.2500, 21.7500, 209400 08/25/00, 21.8750, 22.1250, 21.2500, 21.3125, 251500 08/28/00, 21.3750, 21.9375, 21.3750, 21.5000, 167600 08/29/00, 21.5000, 22.1875, 21.3750, 21.9375, 284000 08/30/00, 21.8750, 22.1875, 21.3750, 21.7500, 206700 08/31/00, 21.7500, 21.7500, 21.1875, 21.3750, 874400 09/01/00, 21.3750, 22.1250, 21.1875, 22.0000, 492700 09/05/00, 22.0625, 22.2500, 21.6250, 21.8125, 232300 09/06/00, 21.8125, 21.8750, 21.2500, 21.4375, 225000 09/07/00, 21.5000, 21.6875, 20.8750, 21.0000, 804300 09/08/00, 20.6250, 21.3125, 20.2500, 20.4375, 582200 09/11/00, 20.5000, 21.0000, 20.4375, 21.0000, 1044900 09/12/00, 21.0000, 21.3125, 20.9375, 21.0625, 747200 09/13/00, 21.0625, 21.0625, 20.6875, 21.0625, 506500 09/14/00, 21.0625, 21.1250, 20.6250, 20.7500, 250400 09/15/00, 20.3125, 20.6875, 19.5000, 20.5000, 574500 09/18/00, 20.3750, 20.6250, 19.2500, 19.4375, 419200 09/19/00, 19.5000, 20.0000, 19.4375, 19.7500, 396400 09/20/00, 20.0000, 20.3750, 19.8125, 20.2500, 699700 09/21/00, 20.0625, 20.1875, 19.8125, 20.1875, 283700 09/22/00, 19.8750, 20.0625, 19.8125, 19.9375, 192800 09/25/00, 19.9375, 20.4375, 19.9375, 20.0000, 193100 09/26/00, 20.0000, 20.2500, 19.5000, 19.7500, 221200 09/27/00, 19.9375, 19.9375, 19.5000, 19.8750, 206500 09/28/00, 19.9375, 20.8125, 19.5000, 20.2500, 1252000 09/29/00, 20.2500, 20.2500, 19.7500, 19.9375, 393000 10/02/00, 19.8750, 19.8750, 19.5000, 19.8125, 215900 10/03/00, 19.9375, 20.6250, 19.8750, 20.4375, 653800 10/04/00, 20.5625, 21.1250, 20.5625, 21.1250, 595000 10/05/00, 20.9375, 21.2500, 20.6875, 21.0625, 299500 10/06/00, 21.1875, 21.1875, 20.5625, 20.6250, 384600 10/09/00, 20.6875, 21.0000, 20.5000, 21.0000, 301800 10/10/00, 21.0000, 21.0000, 20.8750, 20.9375, 295600 10/11/00, 20.9375, 20.9375, 20.5000, 20.5625, 296900 10/12/00, 20.5625, 20.5625, 19.8125, 19.9375, 362400 10/13/00, 19.9375, 20.2500, 19.8125, 20.0625, 401000 10/16/00, 20.0625, 20.2500, 20.0000, 20.2500, 359500 10/17/00, 20.2500, 20.2500, 19.1250, 19.4375, 363100 10/18/00, 19.2500, 20.2500, 19.0625, 19.8125, 353800 10/19/00, 19.6250, 20.1875, 19.5000, 20.0000, 646100 10/20/00, 20.0000, 20.0000, 19.5625, 20.0000, 289500 10/23/00, 20.0000, 20.1875, 19.6250, 19.7500, 389100 10/24/00, 19.9375, 20.1250, 19.6875, 19.8750, 270800 10/25/00, 19.7500, 19.7500, 19.3750, 19.6875, 372300 10/26/00, 19.5000, 19.8750, 19.3750, 19.7500, 205700 10/27/00, 19.6875, 19.8750, 19.5625, 19.6250, 945300 10/30/00, 19.7500, 20.4375, 19.7500, 20.4375, 448100 10/31/00, 20.6875, 21.6250, 20.3125, 21.5625, 599400 11/01/00, 21.3750, 21.6250, 21.2500, 21.4375, 376700 11/02/00, 21.3125, 21.7500, 21.3125, 21.6250, 297600 11/03/00, 21.5000, 21.7500, 21.0000, 21.1875, 339400 11/06/00, 21.2500, 23.3125, 21.2500, 22.8125, 947600 11/07/00, 22.6875, 23.5000, 21.8125, 22.1875, 726600 11/08/00, 22.3125, 23.3125, 22.3125, 22.6875, 301000 11/09/00, 22.6875, 22.9375, 21.3125, 21.7500, 400900 11/10/00, 21.5625, 22.0000, 21.1250, 21.2500, 319400 11/13/00, 21.1250, 21.1875, 20.1875, 20.9375, 727700 11/14/00, 21.0000, 21.2500, 20.6875, 20.9375, 467400 11/15/00, 21.1250, 21.6250, 20.9375, 21.2500, 453500 11/16/00, 20.8750, 21.5625, 20.7500, 20.9375, 264100 11/17/00, 21.1875, 21.2500, 19.8750, 20.3750, 709200 11/20/00, 21.0000, 21.0000, 19.7500, 20.3125, 450500 11/21/00, 20.4375, 20.5625, 20.0000, 20.3750, 389800 11/22/00, 20.3125, 20.7500, 20.0000, 20.3125, 409800 11/24/00, 20.3125, 21.0000, 20.1250, 20.7500, 128000 11/27/00, 20.8125, 21.1250, 20.3750, 20.5000, 430300 11/28/00, 20.5000, 21.1250, 20.1875, 20.3750, 870200 11/29/00, 20.2500, 20.6250, 19.8125, 20.1250, 796200 11/30/00, 20.1250, 20.3125, 19.7500, 19.9375, 592200 12/01/00, 20.0000, 21.0000, 20.0000, 20.5625, 653400 12/04/00, 20.5625, 20.9375, 19.9375, 20.1875, 674000 12/05/00, 20.4375, 20.4375, 19.7500, 19.9375, 399200 12/06/00, 19.6875, 19.7500, 18.5000, 19.1250, 943600 12/07/00, 19.3750, 19.5000, 18.9375, 19.0000, 649800 12/08/00, 19.1250, 19.2500, 19.0000, 19.0000, 583500 12/11/00, 19.1875, 19.2500, 18.9375, 19.1875, 751000 12/12/00, 19.1875, 20.5625, 18.9375, 19.4375, 631300 12/13/00, 19.6250, 19.7500, 19.3125, 19.5625, 580100 12/14/00, 19.5625, 19.7500, 19.0625, 19.3125, 436900 12/15/00, 19.0625, 19.3750, 18.8125, 18.8125, 539400 12/18/00, 18.8750, 19.3125, 18.6250, 18.7500, 562100 12/19/00, 18.5625, 19.1250, 18.5000, 18.8125, 562000 12/20/00, 18.9375, 18.9375, 18.1250, 18.1875, 367600 12/21/00, 17.9375, 18.8750, 17.9375, 18.7500, 566900 12/22/00, 18.7500, 20.0625, 18.7500, 20.0625, 538400 12/26/00, 20.0625, 20.1250, 19.7500, 20.0625, 304400 12/27/00, 20.3125, 21.5625, 20.3125, 21.3750, 421800 12/28/00, 21.1875, 21.8750, 20.8125, 21.5625, 536300 12/29/00, 21.9375, 22.3125, 21.0000, 21.3125, 1392200 01/02/01, 22.1250, 22.3750, 21.4375, 21.5625, 759500 01/03/01, 21.6875, 22.9375, 21.6875, 22.4375, 800100 01/04/01, 22.4375, 22.9375, 22.1875, 22.9375, 395300 01/05/01, 22.8125, 22.8125, 21.8750, 22.4375, 321100 01/08/01, 22.3750, 22.4375, 21.3125, 21.9375, 523000 01/09/01, 21.7500, 22.1250, 21.6250, 21.9375, 207400 01/10/01, 22.0625, 23.0625, 21.8125, 22.9375, 532700 01/11/01, 23.0000, 24.0000, 22.5000, 22.9375, 645200 01/12/01, 23.1250, 24.0000, 23.0625, 23.6250, 729100 01/16/01, 23.3750, 23.8125, 23.0000, 23.5000, 475800 01/17/01, 23.4375, 24.2500, 23.3750, 23.5000, 352500 01/18/01, 23.2500, 23.5000, 22.8750, 23.4375, 414200 01/19/01, 23.3125, 23.7500, 22.9375, 23.5000, 224800 01/22/01, 23.2500, 23.8125, 22.6250, 23.6250, 227800 01/23/01, 23.4375, 23.5000, 22.5625, 23.1875, 318400 01/24/01, 23.4375, 23.4375, 22.5000, 22.5625, 433300 01/25/01, 23.3750, 23.5000, 23.0000, 23.3750, 365400 01/26/01, 23.1875, 24.8750, 22.5000, 24.1250, 1062400 01/29/01, 23.8750, 24.6875, 23.7500, 24.4375, 653200 01/30/01, 24.1250, 24.6875, 23.9375, 24.6250, 312200 01/31/01, 24.5000, 25.0000, 24.0625, 24.3750, 474700 02/01/01, 24.8750, 25.5000, 24.6875, 24.8750, 481600 02/02/01, 24.8125, 25.1250, 24.5625, 24.9375, 295700 02/05/01, 25.1250, 25.1875, 24.8125, 25.1250, 357100 02/06/01, 24.9375, 25.1250, 24.8750, 25.0625, 233400 02/07/01, 24.8750, 25.0000, 24.6250, 25.0000, 196900 02/08/01, 24.7500, 25.0000, 24.5000, 24.9375, 187100 02/09/01, 24.7500, 25.1875, 24.5000, 25.1250, 310800 02/12/01, 24.8750, 25.3125, 24.5000, 24.8125, 371500 02/13/01, 25.0625, 25.7500, 24.8750, 25.4375, 273600 02/14/01, 25.3125, 25.3125, 24.6875, 24.8750, 403200 02/15/01, 25.0000, 26.2500, 24.8125, 26.0625, 541900 02/16/01, 24.0000, 24.1875, 23.0000, 23.6875, 1042300 02/20/01, 23.6250, 24.0000, 23.5000, 23.9375, 534400 02/21/01, 24.1875, 24.3125, 22.8125, 23.8750, 543000 02/22/01, 23.6250, 23.6875, 22.8750, 23.2500, 478400 02/23/01, 23.0625, 23.2500, 22.8125, 23.1875, 367500 02/26/01, 23.1250, 23.7500, 23.0000, 23.6250, 245000 02/27/01, 23.3750, 23.6250, 23.0000, 23.3125, 193500 02/28/01, 23.5625, 23.6250, 22.5000, 22.8750, 330500 03/01/01, 23.0000, 23.0625, 22.6250, 23.0625, 283500 03/02/01, 23.3125, 23.5000, 23.0000, 23.3125, 260200 03/05/01, 23.6875, 24.0000, 23.3125, 23.8750, 254000 03/06/01, 24.0000, 24.2500, 23.5625, 24.0625, 206000 03/07/01, 23.8750, 24.3125, 23.8750, 24.1875, 164600 03/08/01, 24.0000, 24.5000, 23.7500, 24.5000, 317000 03/09/01, 24.1875, 24.3750, 23.6250, 24.0625, 222200 03/12/01, 23.6875, 24.2500, 23.5000, 23.6250, 439500 03/13/01, 23.3750, 23.4375, 22.5625, 23.0000, 277900 03/14/01, 22.9375, 22.9375, 22.0625, 22.6250, 273000 03/15/01, 22.8750, 23.3125, 22.6250, 23.1875, 266000 03/16/01, 22.6250, 23.2500, 22.5000, 22.9375, 600000 03/19/01, 22.7500, 22.7500, 21.4375, 22.2500, 416700 03/20/01, 22.4375, 22.7500, 22.0000, 22.3750, 227500 03/21/01, 22.5000, 22.5000, 21.2500, 22.1250, 463200 03/22/01, 22.2500, 22.2500, 21.0000, 22.0000, 1180200 03/23/01, 22.0625, 22.1875, 21.3750, 22.0000, 510400 03/26/01, 20.1875, 22.1875, 20.1875, 22.0000, 609600 03/27/01, 22.0625, 22.1250, 21.7500, 21.8750, 448500 03/28/01, 21.8125, 21.8750, 21.5000, 21.6875, 488600 03/29/01, 21.5625, 22.0625, 21.5625, 21.8125, 207000 03/30/01, 21.8750, 22.0625, 21.6250, 21.9375, 262400 04/02/01, 22.0000, 22.5000, 21.7500, 21.9375, 277500 04/03/01, 21.6875, 21.8750, 21.3125, 21.3750, 349800 04/04/01, 21.3750, 22.2500, 21.3750, 22.0000, 267100 04/05/01, 22.2500, 23.0000, 22.1250, 22.8750, 351900 04/06/01, 22.9375, 22.9375, 22.1250, 22.6250, 274400 04/09/01, 22.6250, 23.3125, 22.4375, 22.6875, 236200 04/10/01, 22.6875, 23.1250, 22.3750, 23.0000, 484200 04/11/01, 23.1250, 23.2500, 22.1250, 22.5000, 176700 04/12/01, 22.6250, 23.0625, 22.1875, 23.0000, 208800 04/16/01, 23.0000, 23.0000, 22.0000, 22.5000, 369400 04/17/01, 22.3750, 23.0000, 22.3125, 22.8750, 222200 04/18/01, 22.6406, 23.8750, 22.6406, 23.6563, 426000 04/19/01, 23.5469, 23.7344, 23.2031, 23.7188, 240500 04/20/01, 24.6250, 24.6250, 23.1250, 23.6563, 511700 04/23/01, 23.5938, 23.5938, 23.0000, 23.1875, 217600 04/24/01, 23.1875, 23.7031, 23.0938, 23.4531, 207600 04/25/01, 23.4531, 23.4531, 22.8906, 23.2344, 230100 04/30/01, 23.7031, 24.0000, 23.2031, 23.4688, 342200 05/01/01, 23.2969, 23.3906, 23.0625, 23.2500, 349800 05/02/01, 23.2500, 23.2969, 22.8438, 23.1250, 202900 05/03/01, 23.2031, 23.2031, 22.5938, 23.0781, 327700 05/04/01, 23.0000, 23.1563, 22.6875, 23.0469, 307300 05/07/01, 22.9688, 23.1563, 22.9063, 23.0156, 171600 05/08/01, 23.0000, 23.0469, 22.8750, 22.9531, 230200 05/09/01, 22.7031, 23.0313, 22.7031, 22.8594, 134400 05/10/01, 23.0000, 23.4219, 22.8438, 23.0000, 225600 05/11/01, 22.7969, 23.1250, 22.6563, 22.7344, 207800 05/14/01, 22.5313, 22.7969, 22.5313, 22.7031, 114600 05/15/01, 22.5938, 22.7813, 22.5625, 22.7031, 157200 05/16/01, 22.2500, 23.2656, 22.2500, 23.2344, 587400 05/17/01, 22.9531, 23.4063, 22.6563, 23.1875, 623400 05/18/01, 22.5938, 23.1563, 22.4531, 22.9063, 384100 05/21/01, 22.8438, 23.3438, 22.6875, 23.2969, 278200 05/22/01, 23.3125, 23.8438, 23.0000, 23.2969, 479800 05/23/01, 23.4063, 23.4063, 23.0625, 23.2031, 158900 05/24/01, 23.3594, 23.4531, 23.0469, 23.1094, 173500 05/25/01, 22.8594, 23.0469, 22.7031, 22.9375, 117200 05/29/01, 22.7656, 23.0000, 22.6563, 22.9063, 239000 05/30/01, 22.6563, 23.2031, 22.3438, 22.4063, 315500 05/31/01, 22.4063, 23.2031, 22.4063, 23.0938, 299900 06/01/01, 23.0938, 23.2344, 22.7969, 23.0938, 248400 06/04/01, 23.0938, 23.2969, 22.7656, 23.2344, 309200 06/05/01, 23.4844, 23.6563, 23.0156, 23.5938, 227400 06/06/01, 23.4063, 23.6875, 23.2031, 23.3438, 377800 06/07/01, 23.2969, 23.9063, 23.2031, 23.7188, 291500 06/08/01, 23.7344, 23.7344, 23.4063, 23.6250, 264000 06/11/01, 23.7656, 24.0781, 23.7031, 23.9063, 361800 06/12/01, 23.9063, 23.9063, 23.3438, 23.6406, 339700 06/13/01, 23.4063, 23.7344, 23.4063, 23.5313, 168700 06/14/01, 23.6563, 23.6563, 22.9063, 23.0625, 554600 06/15/01, 22.8125, 23.3750, 22.8125, 23.2344, 288200 06/18/01, 23.1406, 23.5625, 23.0313, 23.4375, 236100 06/19/01, 23.2031, 23.3750, 23.0313, 23.3438, 1054800 06/20/01, 23.3438, 23.7344, 23.3438, 23.5938, 295300 06/21/01, 23.5469, 23.8594, 23.5000, 23.8438, 292800 06/22/01, 23.8438, 23.8438, 23.5156, 23.6094, 140900 06/25/01, 23.5000, 23.7344, 23.2031, 23.4688, 188900 06/26/01, 23.4063, 23.5938, 23.1875, 23.4531, 354600 06/27/01, 23.4375, 23.7500, 23.2344, 23.3594, 257400 06/28/01, 23.5938, 23.7500, 23.5000, 23.5625, 201400 06/29/01, 23.4531, 23.7500, 23.3594, 23.5313, 430800 07/02/01, 23.5469, 23.9844, 23.4531, 23.6563, 335600 07/03/01, 23.7500, 23.8906, 23.5469, 23.7188, 306800 07/05/01, 23.4063, 23.8438, 23.4063, 23.7969, 184200 07/06/01, 23.7500, 23.7500, 23.0938, 23.3438, 156100 07/09/01, 23.2031, 23.6563, 23.1406, 23.5313, 202600 07/10/01, 23.2969, 23.6875, 23.2031, 23.2344, 201500 07/11/01, 23.2344, 23.4688, 23.0313, 23.2344, 296100 07/12/01, 23.0000, 23.7344, 23.0000, 23.6719, 374300 07/13/01, 23.5469, 23.9219, 23.4219, 23.9219, 255000 07/16/01, 23.9063, 24.2031, 23.7031, 24.0469, 422400 07/17/01, 24.0000, 24.3438, 24.0000, 24.0938, 419900 07/18/01, 24.2031, 24.2969, 23.8750, 23.9844, 251800 07/19/01, 23.8750, 24.2031, 23.8750, 24.1563, 360200 07/20/01, 24.2031, 24.2344, 23.8750, 24.0313, 379100 07/23/01, 24.0000, 24.0000, 23.5938, 23.8125, 144200 07/24/01, 23.6250, 23.8438, 23.2656, 23.4219, 222400 07/25/01, 23.3438, 23.7656, 23.3125, 23.7031, 126700 07/26/01, 23.6563, 23.7344, 23.1094, 23.6719, 366500 07/27/01, 23.5938, 23.8438, 23.4531, 23.6563, 179900 07/30/01, 23.7031, 24.0000, 23.5000, 23.9063, 268300 07/31/01, 23.8438, 24.1250, 23.7344, 23.9063, 181800 08/01/01, 23.9063, 24.1250, 23.6719, 24.0000, 188000 08/02/01, 24.0000, 24.0000, 23.7344, 23.9063, 112500 08/03/01, 23.7656, 24.0000, 23.6094, 24.0000, 156700 08/06/01, 23.9063, 23.9844, 23.5625, 23.7813, 256200 08/07/01, 23.7031, 23.8438, 23.4063, 23.7656, 164800 08/08/01, 23.7656, 23.7656, 23.2500, 23.5156, 381300 08/09/01, 23.4063, 23.7656, 23.3438, 23.6875, 230100 08/10/01, 23.5938, 24.2188, 23.5156, 24.0156, 270400 08/13/01, 24.0000, 24.3438, 23.9063, 24.0469, 314900 08/14/01, 24.2031, 24.4063, 24.0469, 24.3906, 198000 08/15/01, 24.3750, 24.5625, 24.2031, 24.5625, 299800 08/16/01, 24.5156, 24.7344, 24.4531, 24.7031, 316700 08/17/01, 24.5156, 24.7031, 24.4219, 24.5469, 223700 08/20/01, 23.5000, 23.5625, 23.0313, 23.2500, 643300 08/21/01, 23.2969, 23.2969, 22.7500, 23.0781, 582500 08/22/01, 23.0781, 23.4375, 23.0156, 23.3125, 297900 08/23/01, 23.5469, 23.5469, 23.0938, 23.2656, 202100 08/24/01, 23.1406, 23.3438, 23.0156, 23.1875, 273400 08/27/01, 23.2031, 23.4063, 22.9531, 23.0469, 199800 08/28/01, 23.0000, 23.0938, 22.8438, 23.0000, 271700 08/29/01, 22.8438, 23.2031, 22.8438, 23.0469, 248300 08/30/01, 22.7031, 22.9844, 21.5938, 22.0625, 1002000 08/31/01, 21.8750, 22.3906, 21.8594, 22.3594, 407200 09/04/01, 22.4063, 22.5781, 22.0000, 22.0938, 472100 09/05/01, 22.0000, 22.5938, 21.6563, 22.4375, 541000 09/06/01, 22.2813, 22.4219, 22.0938, 22.1250, 192400 09/07/01, 22.1250, 22.1250, 21.5938, 21.7188, 455900 09/10/01, 21.4688, 21.7500, 21.1094, 21.2969, 445800 09/17/01, 21.0469, 21.0469, 20.0000, 20.0000, 1371200 09/18/01, 20.0938, 20.5938, 19.9844, 20.2344, 648800 09/19/01, 20.2344, 20.6875, 19.6719, 19.9063, 1219100 09/20/01, 19.5000, 19.5781, 19.0000, 19.0625, 519500 09/21/01, 17.5000, 19.0938, 17.5000, 18.5625, 1260100 09/24/01, 19.0000, 19.5938, 19.0000, 19.2031, 563900 09/25/01, 19.4063, 19.5000, 19.0469, 19.2031, 426000 09/26/01, 19.3438, 19.4063, 18.9531, 19.0000, 788900 09/27/01, 19.0000, 19.0469, 18.8125, 19.0469, 391900 09/28/01, 18.5938, 19.5938, 18.5938, 19.4531, 483400 10/01/01, 19.2188, 19.7031, 19.0000, 19.2969, 341400 10/02/01, 19.5313, 20.0469, 19.5313, 19.9063, 257900 10/03/01, 19.9844, 20.2031, 19.8438, 20.0313, 508500 10/04/01, 20.2031, 20.7031, 20.1094, 20.1875, 244500 10/05/01, 20.1563, 20.4063, 20.0156, 20.3750, 274400 10/08/01, 20.5469, 20.5469, 19.9531, 20.2656, 104400 10/09/01, 20.5000, 20.5000, 20.0000, 20.1719, 131500 10/10/01, 20.3125, 20.7031, 20.1094, 20.4844, 317100 10/11/01, 20.7188, 20.9688, 20.2969, 20.4063, 466800 10/12/01, 20.6250, 20.6563, 19.9531, 20.4375, 322200 10/15/01, 20.3438, 20.7500, 20.2656, 20.6563, 195600 10/16/01, 20.7969, 20.9844, 20.7969, 20.8750, 237000 10/17/01, 21.0938, 21.4063, 20.6875, 20.7188, 443200 10/18/01, 20.6563, 20.9063, 20.5625, 20.6563, 214100 10/19/01, 20.6094, 20.8750, 20.3906, 20.6406, 216400 10/22/01, 20.6406, 21.0625, 20.5781, 20.9063, 288200 10/23/01, 21.1250, 21.1250, 20.7500, 20.7813, 348100 10/24/01, 21.0000, 21.0000, 20.5938, 20.6250, 446200 10/25/01, 20.8438, 21.0938, 20.5625, 21.0625, 326300 10/26/01, 21.0625, 22.0000, 21.0156, 21.8750, 577300 10/29/01, 21.8438, 21.9063, 21.0000, 21.0000, 315000 10/30/01, 21.0938, 21.2031, 20.5156, 20.6563, 355900 10/31/01, 20.6719, 20.7813, 20.1563, 20.2969, 630900 11/01/01, 20.5000, 20.9063, 20.2344, 20.7969, 399100 11/02/01, 20.7969, 21.2969, 20.5469, 21.0938, 285700 11/05/01, 21.0938, 21.6875, 21.0000, 21.6094, 258400 11/06/01, 21.4063, 21.7969, 21.3125, 21.7500, 153600 11/07/01, 21.7500, 22.0000, 21.5000, 21.8906, 217500 11/08/01, 21.8125, 22.2813, 21.8125, 22.1719, 447500 11/09/01, 22.1875, 22.2344, 21.8438, 21.9844, 741000 11/12/01, 21.9531, 21.9531, 21.2031, 21.6250, 182300 11/13/01, 21.7344, 21.9844, 21.5625, 21.8438, 266700 11/14/01, 21.7031, 22.3594, 21.6563, 22.1563, 302900 11/15/01, 22.0938, 22.4688, 22.0938, 22.3750, 243700 11/16/01, 22.3750, 22.5938, 21.9063, 22.4375, 336900 11/19/01, 22.4063, 22.7344, 22.3750, 22.5938, 318000 11/20/01, 22.5469, 22.5938, 22.1250, 22.3438, 295700 11/21/01, 22.3438, 22.4063, 22.0469, 22.3438, 193900 11/23/01, 22.2656, 22.6094, 22.2031, 22.5156, 94400 11/26/01, 22.3438, 22.9063, 22.3125, 22.7813, 218200 11/27/01, 22.5781, 22.9688, 22.5469, 22.7656, 186300 11/28/01, 23.4063, 23.4063, 22.7031, 23.0156, 646900 11/29/01, 23.0156, 23.2031, 23.0000, 23.1719, 377500 11/30/01, 23.1719, 23.2031, 22.7031, 23.0156, 410000 12/03/01, 22.7813, 23.2031, 22.7031, 23.0313, 223700 12/04/01, 22.9844, 23.4531, 22.9531, 23.4063, 347900 12/05/01, 23.6250, 24.3594, 23.4844, 24.2031, 392400 12/06/01, 24.0000, 24.2969, 23.8438, 24.0781, 435500 12/07/01, 23.8750, 25.0000, 23.7344, 24.9063, 1025700 12/10/01, 24.7031, 24.7344, 24.3750, 24.4219, 266900 12/11/01, 24.2031, 24.5469, 23.9063, 24.3438, 401200 12/12/01, 24.2500, 24.2969, 24.0000, 24.0469, 203800 12/13/01, 24.0313, 24.1563, 23.9063, 23.9531, 447600 12/14/01, 23.8594, 24.1250, 23.6719, 23.9844, 560400 12/17/01, 24.0938, 24.3594, 24.0781, 24.2031, 395000 12/18/01, 24.4375, 24.5938, 24.2969, 24.4688, 506600 12/19/01, 24.2813, 24.4375, 24.0156, 24.3438, 750700 12/20/01, 24.5469, 24.5469, 24.0000, 24.0625, 421800 12/21/01, 24.1719, 24.2813, 23.9375, 23.9844, 399700 12/24/01, 24.1563, 24.2031, 24.0938, 24.1563, 102200 12/26/01, 24.1563, 24.2031, 24.0156, 24.0156, 250100 12/27/01, 24.1406, 24.3281, 24.0469, 24.3281, 308500 12/28/01, 24.3281, 24.3281, 23.9063, 24.2656, 297600 12/31/01, 24.2031, 24.3438, 24.0313, 24.0625, 268900 01/02/02, 24.0625, 24.1563, 23.7656, 24.0938, 359500 01/03/02, 23.9844, 24.2344, 23.9063, 24.1250, 239100 01/04/02, 24.1250, 24.4844, 24.1094, 24.3438, 248700 01/07/02, 24.1250, 24.4688, 24.0625, 24.3125, 400700 01/08/02, 24.3125, 24.4063, 23.7969, 24.0156, 386800 01/09/02, 24.0156, 24.4531, 23.8906, 24.0156, 211800 01/10/02, 24.0000, 24.2031, 23.9063, 24.0000, 292300 01/11/02, 24.0000, 24.0938, 23.6563, 23.8594, 259000 01/14/02, 23.7031, 23.7813, 23.2344, 23.5313, 209900 01/15/02, 23.5000, 23.5625, 22.7344, 22.9531, 195800 01/16/02, 22.9375, 22.9375, 22.3281, 22.4063, 190000 01/17/02, 22.5000, 22.8438, 22.0781, 22.7344, 367700 01/18/02, 22.5000, 22.7344, 22.4375, 22.5469, 269000 01/22/02, 22.5469, 22.5938, 22.2969, 22.3750, 186000 01/23/02, 22.2969, 22.7656, 22.2656, 22.4688, 252800 01/24/02, 22.5938, 22.9531, 22.5469, 22.7031, 210900 01/25/02, 22.7969, 23.1875, 22.7031, 22.9688, 214300 01/28/02, 23.1719, 23.2500, 22.9844, 23.2031, 184000 01/29/02, 23.2969, 23.3438, 22.5000, 22.5938, 395900 01/30/02, 22.5938, 22.9688, 22.5469, 22.8125, 239900 01/31/02, 23.0000, 23.0938, 22.8438, 23.0625, 215100 02/01/02, 23.0625, 23.4063, 22.9375, 23.0156, 179800 02/04/02, 22.8438, 23.0625, 22.2031, 22.3438, 264600 02/05/02, 22.4063, 22.5469, 21.8438, 21.9688, 314800 02/06/02, 21.9688, 22.3438, 21.7031, 21.9531, 302700 02/07/02, 21.9844, 22.1563, 21.6094, 21.6406, 211400 02/08/02, 21.5938, 22.0000, 21.5000, 21.6563, 224200 02/11/02, 21.8438, 22.4063, 21.8438, 22.2656, 270500 02/12/02, 22.1563, 22.2813, 21.9219, 22.0625, 151100 02/13/02, 22.0000, 22.2031, 21.8125, 21.9844, 391600 02/14/02, 22.1563, 22.1563, 21.0938, 21.2031, 761300 02/15/02, 21.0469, 21.0938, 20.2031, 20.2031, 1118400 02/19/02, 19.9844, 20.0469, 19.1563, 19.7500, 1027500 02/20/02, 19.7500, 19.7500, 16.7500, 17.5938, 3153600 02/21/02, 17.8438, 18.4063, 17.7188, 18.2031, 2651400 02/22/02, 18.4531, 18.4531, 17.7031, 17.8438, 962200 02/25/02, 17.9531, 18.4531, 17.9063, 18.1406, 852900 02/26/02, 18.3438, 18.3906, 17.9375, 18.0469, 654100 02/27/02, 18.1563, 18.2031, 17.9688, 18.1250, 1154200 02/28/02, 19.0000, 19.6250, 19.0000, 19.5156, 1514900 03/01/02, 19.6406, 20.1250, 19.5938, 20.0000, 1584300 03/04/02, 20.1875, 20.2344, 19.5000, 20.0000, 966900 03/05/02, 20.0000, 20.2031, 19.8750, 19.9844, 659300 03/06/02, 20.0000, 20.3438, 19.8750, 20.2500, 982300 03/07/02, 20.3438, 20.4063, 20.0000, 20.0625, 382200 03/08/02, 20.2031, 20.5313, 20.1875, 20.5156, 1208000 03/11/02, 20.5469, 20.5469, 20.2188, 20.3125, 340400 03/12/02, 20.2031, 20.3438, 20.0000, 20.3125, 592400 03/13/02, 20.3125, 20.3125, 20.0469, 20.2500, 371800 03/14/02, 20.2969, 20.4531, 20.1406, 20.1563, 1042800 03/15/02, 20.2969, 20.3438, 20.0000, 20.1094, 393100 03/18/02, 20.2188, 20.4219, 20.0000, 20.0781, 255200 03/19/02, 20.0781, 20.4063, 20.0469, 20.3125, 669300 03/20/02, 20.5000, 20.7969, 20.3750, 20.7031, 1034200 03/21/02, 20.7031, 20.7969, 20.3906, 20.5781, 653900 03/22/02, 20.4844, 20.6406, 20.2656, 20.2969, 587100 03/25/02, 20.3438, 20.4531, 19.9531, 20.0156, 444500 03/26/02, 20.1563, 20.3594, 19.9844, 20.3438, 658600 03/27/02, 20.2500, 20.5625, 20.1563, 20.4063, 558300 03/28/02, 20.4063, 20.6563, 20.3594, 20.4844, 504300 04/01/02, 20.3438, 20.4063, 19.9063, 20.2813, 673200 04/02/02, 20.2813, 20.4844, 20.0156, 20.4063, 618400 04/03/02, 20.5000, 20.6875, 20.2969, 20.3750, 861700 04/04/02, 20.3125, 20.5625, 20.3125, 20.4531, 331900 04/05/02, 20.5469, 21.2188, 20.5469, 20.9688, 445300 04/08/02, 20.9688, 21.2656, 20.7344, 21.1563, 302700 04/09/02, 21.2031, 21.6563, 21.0938, 21.6250, 392300 04/10/02, 21.6250, 21.7969, 21.4531, 21.7031, 414200 04/11/02, 21.5938, 21.7031, 21.3281, 21.4375, 868200 04/12/02, 21.4375, 21.5156, 21.2031, 21.3750, 423400 04/15/02, 21.5000, 21.5938, 21.2813, 21.3750, 292700 04/16/02, 21.4375, 21.9844, 21.4219, 21.9063, 395600 04/17/02, 21.9063, 22.0156, 21.7500, 21.9531, 284500 04/18/02, 21.8125, 21.9844, 21.5156, 21.7344, 494600 04/19/02, 21.6406, 21.7813, 21.5469, 21.6563, 256300 04/22/02, 21.7500, 22.0000, 21.1563, 21.1719, 321900 04/23/02, 20.9219, 21.0000, 20.6875, 20.7031, 609400 04/24/02, 20.7188, 21.1719, 20.7188, 20.7969, 492300 04/25/02, 20.5938, 20.6719, 20.3906, 20.5469, 552700 04/26/02, 20.6406, 20.6563, 20.2969, 20.5313, 629100 04/29/02, 20.4063, 20.9063, 20.3125, 20.6719, 227600 04/30/02, 20.6719, 21.2656, 20.6250, 20.7969, 325400 05/01/02, 20.9531, 21.0469, 20.5156, 20.9063, 256500 05/02/02, 20.6875, 21.0938, 20.6094, 21.0469, 234400 05/03/02, 21.0469, 21.2969, 20.7969, 21.2656, 274700 05/06/02, 21.2656, 21.7031, 21.2031, 21.3125, 682200 05/07/02, 21.2500, 21.4375, 20.7969, 20.9063, 406000 05/08/02, 21.0469, 21.6563, 21.0469, 21.6094, 409800 05/09/02, 20.9063, 21.4063, 20.9063, 21.1250, 299200 05/10/02, 21.0625, 21.0938, 20.7969, 20.9063, 170300 05/13/02, 20.7344, 21.3438, 20.5938, 21.3125, 278700 05/14/02, 21.2969, 22.1406, 21.2031, 22.1094, 447600 05/15/02, 22.5156, 23.1250, 22.4531, 23.1094, 959400 05/16/02, 23.0000, 23.4219, 22.5000, 22.9688, 701400 05/17/02, 23.0000, 23.0781, 22.4531, 22.9063, 229800 05/20/02, 22.9688, 22.9688, 22.3906, 22.7031, 246500 05/21/02, 22.6406, 22.7500, 22.2969, 22.5625, 606500 05/22/02, 22.5625, 22.9219, 22.4063, 22.8125, 333200 05/23/02, 23.0000, 23.3438, 22.7969, 23.1563, 408600 05/24/02, 23.1875, 23.1875, 22.8281, 23.0469, 248600 05/28/02, 23.0938, 23.3750, 22.9063, 23.0313, 597000 05/29/02, 22.9063, 23.1563, 22.4844, 23.0469, 473000 05/30/02, 23.0469, 23.9063, 22.7969, 23.2500, 552100 05/31/02, 23.2500, 23.2500, 22.6875, 22.7656, 417100 06/03/02, 22.9531, 23.0000, 22.2656, 22.2969, 630600 06/04/02, 22.4063, 22.4063, 21.6563, 21.7656, 421300 06/05/02, 21.7500, 22.2344, 21.5938, 22.1406, 366800 06/06/02, 23.3438, 23.3438, 22.0781, 22.2813, 751100 06/07/02, 22.2969, 22.4063, 21.8594, 22.1719, 265000 06/10/02, 22.1719, 22.4063, 22.0625, 22.1406, 242700 06/11/02, 21.9063, 22.3750, 21.6719, 21.8125, 195800 06/12/02, 21.7969, 21.9844, 21.5469, 21.9219, 180900 06/13/02, 21.9219, 22.1875, 21.2500, 21.6250, 170500 06/14/02, 21.6250, 22.0000, 21.0938, 21.6875, 362200 06/17/02, 21.7031, 22.1563, 21.5938, 21.7969, 264100 06/18/02, 21.8125, 22.0000, 21.5938, 21.7656, 343900 06/19/02, 21.7500, 22.2344, 21.6563, 21.6875, 224900 06/20/02, 21.5156, 22.0000, 21.5156, 21.6875, 266000 06/21/02, 21.3438, 22.0938, 21.2031, 21.5625, 554000 06/24/02, 21.5000, 21.5156, 20.5000, 21.0156, 650000 06/25/02, 21.2500, 21.4375, 20.5469, 20.7344, 319100 06/26/02, 20.5000, 20.6563, 20.0000, 20.6250, 893800 06/27/02, 20.7500, 20.7969, 20.3750, 20.7656, 489000 06/28/02, 20.8594, 21.2500, 20.7188, 20.7500, 468800 07/01/02, 20.7500, 20.7656, 20.2969, 20.3750, 458800 07/02/02, 20.3438, 20.4531, 19.5781, 19.9375, 512600 07/03/02, 20.0000, 20.0000, 18.8438, 19.4844, 485700 07/05/02, 19.5469, 20.2500, 19.3750, 20.0938, 286700 07/08/02, 20.0000, 20.0938, 19.1875, 19.4844, 570100 07/09/02, 19.4844, 19.5313, 18.9063, 19.0781, 1104300 07/10/02, 19.2969, 19.2969, 18.6406, 18.7969, 623300 07/11/02, 18.7813, 19.0000, 18.5156, 18.8438, 547800 07/12/02, 18.8438, 19.2969, 18.5156, 18.8750, 964000 07/15/02, 18.6250, 19.0469, 18.0156, 19.0000, 475800 07/16/02, 19.0156, 19.0938, 18.5781, 18.8125, 904000 07/17/02, 18.8594, 19.2656, 18.5000, 18.9375, 649100 07/18/02, 18.7031, 19.0938, 18.7031, 18.9375, 771700 07/19/02, 18.9375, 19.1094, 18.3125, 18.4219, 871800 07/22/02, 18.3906, 18.7500, 17.4063, 17.5156, 1017500 07/23/02, 17.5625, 18.0000, 16.7969, 17.0000, 542300 07/24/02, 16.6719, 17.1563, 16.4063, 16.8125, 1042000 07/25/02, 16.5938, 16.9844, 15.9063, 16.6094, 1053200 07/26/02, 16.7969, 16.8906, 16.0000, 16.3125, 547800 07/29/02, 16.5000, 17.1563, 16.3750, 16.9844, 727400 07/30/02, 16.8906, 17.7813, 16.6563, 17.4844, 531200 07/31/02, 17.6719, 17.7031, 17.2969, 17.5781, 486100 08/01/02, 17.3438, 17.7500, 17.1563, 17.3750, 485500 08/02/02, 17.2969, 17.2969, 16.2500, 16.4844, 309900 08/05/02, 16.4844, 16.6563, 15.7656, 15.9531, 308200 08/06/02, 15.9844, 16.8438, 15.9844, 16.4688, 386500 08/07/02, 16.7656, 16.9063, 16.1250, 16.7031, 199800 08/08/02, 16.9375, 17.0625, 16.4375, 17.0469, 186900 08/09/02, 17.1875, 17.4375, 16.8438, 17.3281, 278700 08/12/02, 17.0781, 17.3438, 16.8125, 17.1250, 258700 08/13/02, 17.0938, 17.2344, 16.7031, 16.7500, 269300 08/14/02, 16.5313, 17.0469, 16.1563, 16.9063, 426000 08/15/02, 16.9531, 17.3750, 16.7969, 17.1719, 458000 08/16/02, 17.0000, 17.2969, 16.9531, 17.2500, 290500 08/19/02, 17.4844, 17.4844, 16.9844, 17.1875, 421200 08/20/02, 17.2500, 17.4063, 16.8125, 17.0000, 362000 08/21/02, 16.9531, 17.2813, 16.9063, 17.0469, 374200 08/22/02, 17.2031, 17.9688, 17.0469, 17.7969, 503100 08/23/02, 17.7656, 17.7969, 17.3125, 17.3125, 286600 08/26/02, 17.3594, 17.7031, 17.3438, 17.5469, 493300 08/27/02, 17.7969, 17.9844, 17.4531, 17.5469, 362600 08/28/02, 17.5156, 17.5313, 17.2031, 17.2500, 254000 08/29/02, 17.0000, 17.1563, 16.7656, 16.9063, 888000 08/30/02, 16.7031, 17.2344, 16.6875, 16.9063, 464700 09/03/02, 16.5625, 16.5625, 15.9844, 16.0625, 1132700 09/04/02, 16.1719, 16.6875, 15.8750, 16.6719, 835100 09/05/02, 16.7500, 16.7813, 16.3281, 16.6875, 636300 09/06/02, 16.5000, 17.0156, 15.9531, 16.9531, 1262200 09/09/02, 16.9531, 17.1250, 16.6563, 17.1250, 642400 09/10/02, 17.2969, 17.7969, 17.0625, 17.6875, 613000 09/11/02, 18.4063, 18.4063, 17.9531, 18.2656, 633700 09/12/02, 18.0469, 18.0469, 17.4375, 17.5156, 582700 09/13/02, 17.4063, 17.4844, 17.0469, 17.4063, 366400 09/16/02, 17.2656, 17.4531, 17.0781, 17.2969, 261700 09/17/02, 17.2813, 17.5469, 16.7031, 16.8438, 870600 09/18/02, 16.5000, 16.5000, 16.2500, 16.2813, 615300 09/19/02, 16.2656, 16.4063, 15.9375, 15.9531, 466800 09/20/02, 15.9531, 16.0625, 15.7969, 16.0469, 1034500 09/23/02, 16.0313, 16.0313, 15.6719, 15.8438, 621900 09/24/02, 15.5313, 15.7031, 15.2500, 15.4844, 473700 09/25/02, 15.5938, 15.9844, 15.5000, 15.8125, 331500 09/26/02, 16.0000, 16.2031, 15.8594, 16.1563, 381800 09/27/02, 16.1563, 16.5000, 15.5625, 15.6250, 347900 09/30/02, 15.3438, 15.9375, 15.1563, 15.7969, 599200 10/01/02, 15.8125, 16.4063, 15.6719, 16.4063, 611200