"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 10.6875, 11.2500, 10.6875, 10.7500, 824700 01/04/00, 10.6250, 10.6875, 10.0000, 10.2500, 747100 01/05/00, 10.1250, 10.3750, 9.9375, 10.3750, 342600 01/06/00, 10.0000, 10.8125, 10.0000, 10.6875, 778200 01/07/00, 10.6875, 11.5000, 10.6250, 11.1875, 455000 01/10/00, 11.5000, 11.5000, 10.2500, 10.6250, 459100 01/11/00, 10.6250, 11.0625, 10.6250, 10.8750, 493000 01/12/00, 10.6875, 10.9375, 10.0625, 10.3125, 614700 01/13/00, 10.2500, 10.5625, 10.1250, 10.3125, 215600 01/14/00, 10.2500, 10.3750, 10.0000, 10.3125, 277300 01/18/00, 10.2500, 10.6250, 10.0000, 10.5625, 263100 01/19/00, 10.6250, 11.1250, 10.5000, 10.9375, 455100 01/20/00, 10.7500, 10.8750, 10.3750, 10.7500, 298700 01/21/00, 10.6250, 10.7500, 9.9375, 10.0625, 863000 01/24/00, 10.1875, 10.2500, 9.7500, 9.8125, 552000 01/25/00, 9.6875, 9.8750, 9.2500, 9.3125, 778900 01/26/00, 9.1250, 10.0000, 9.0000, 9.3125, 465900 01/27/00, 9.1250, 9.5625, 9.0625, 9.4375, 391200 01/28/00, 9.3750, 9.5625, 9.0625, 9.0625, 577200 01/31/00, 9.1250, 9.3750, 9.0000, 9.2500, 660600 02/01/00, 9.3125, 9.3125, 8.9375, 9.0625, 890300 02/02/00, 9.0000, 9.2500, 8.9375, 8.9375, 1155300 02/03/00, 9.0000, 9.1250, 8.9375, 9.0000, 1653800 02/04/00, 9.1250, 9.3125, 8.6875, 8.9375, 616100 02/07/00, 8.8125, 9.0000, 8.6250, 8.6250, 484100 02/08/00, 8.6250, 8.7500, 8.3750, 8.5000, 314500 02/09/00, 8.2500, 8.6250, 8.1875, 8.1875, 428400 02/10/00, 8.1250, 8.3125, 7.8125, 7.9375, 957900 02/11/00, 7.8125, 8.0000, 7.6875, 8.0000, 1361700 02/14/00, 7.8750, 8.3125, 7.8750, 8.0625, 723200 02/15/00, 8.0000, 8.4375, 8.0000, 8.2500, 320700 02/16/00, 8.1250, 8.1875, 8.0000, 8.0625, 228300 02/17/00, 8.0000, 8.2500, 7.8750, 8.0625, 651600 02/18/00, 8.0000, 8.1250, 7.8125, 7.9375, 449800 02/22/00, 7.7500, 8.2500, 7.7500, 8.2500, 287900 02/23/00, 7.8750, 8.3750, 7.8125, 8.0625, 351700 02/24/00, 7.9375, 8.1250, 7.5625, 7.9375, 696600 02/25/00, 8.0625, 8.2500, 7.6875, 8.0625, 3930300 02/28/00, 8.0000, 8.1875, 7.9375, 8.0625, 475600 02/29/00, 8.0000, 8.6250, 7.9375, 8.3125, 747500 03/01/00, 8.2500, 8.7500, 8.1875, 8.5000, 423500 03/02/00, 8.5000, 8.5625, 8.1250, 8.3125, 283300 03/03/00, 8.1875, 8.6875, 8.0000, 8.1250, 457900 03/06/00, 7.8125, 8.1250, 7.6875, 7.9375, 641500 03/07/00, 7.9375, 7.9375, 7.6250, 7.6250, 389700 03/08/00, 7.6250, 7.8750, 7.5625, 7.8125, 340400 03/09/00, 7.7500, 7.8750, 7.7500, 7.8750, 276900 03/10/00, 7.8125, 8.0625, 7.8125, 7.8750, 298700 03/13/00, 7.7500, 8.0625, 7.7500, 7.8750, 334300 03/14/00, 8.0000, 8.0625, 7.6250, 7.8125, 453100 03/15/00, 7.8125, 8.0625, 7.6875, 7.9375, 339200 03/16/00, 8.0625, 8.5625, 7.9375, 8.5000, 1028900 03/17/00, 8.5000, 8.6875, 8.2500, 8.3125, 511400 03/20/00, 8.2500, 8.5625, 8.1875, 8.3125, 184900 03/21/00, 8.2500, 9.0000, 8.2500, 9.0000, 810600 03/22/00, 8.9375, 9.0625, 8.5625, 8.6875, 546000 03/23/00, 8.5000, 8.8125, 8.4375, 8.6875, 398500 03/24/00, 8.5625, 8.8750, 8.5625, 8.6250, 334100 03/27/00, 8.6250, 8.9375, 8.6250, 8.6875, 203300 03/28/00, 8.6250, 8.9375, 8.6250, 8.6875, 590700 03/29/00, 8.6875, 9.0000, 8.6250, 8.7500, 1760800 03/30/00, 8.8125, 8.8750, 8.5625, 8.5625, 183600 03/31/00, 8.5625, 9.0625, 8.5625, 8.6875, 457000 04/03/00, 8.6875, 8.7500, 8.3750, 8.5625, 383400 04/04/00, 8.3750, 8.6875, 8.2500, 8.5000, 488000 04/05/00, 8.5000, 8.5625, 8.1875, 8.2500, 2143800 04/06/00, 8.1875, 8.6250, 8.1875, 8.2500, 271000 04/07/00, 8.1875, 8.2500, 8.1250, 8.1250, 192100 04/10/00, 8.1250, 8.3125, 8.1250, 8.2500, 253100 04/11/00, 8.1875, 8.5000, 8.1250, 8.3125, 116600 04/12/00, 8.3750, 8.6875, 8.3750, 8.5000, 1213100 04/13/00, 8.5000, 8.6875, 8.2500, 8.3125, 218600 04/14/00, 8.2500, 8.3125, 7.5000, 7.6250, 788100 04/17/00, 7.5000, 7.9375, 7.5000, 7.7500, 520800 04/18/00, 7.6875, 8.0625, 7.6875, 7.9375, 799300 04/19/00, 7.8125, 8.0625, 7.8125, 7.8750, 293500 04/20/00, 7.8125, 8.0000, 7.8125, 8.0000, 125200 04/24/00, 8.0000, 8.1250, 7.8750, 7.9375, 241900 04/25/00, 7.9375, 8.2500, 7.9375, 8.2500, 360600 04/26/00, 8.2500, 8.5625, 8.1875, 8.3750, 196800 04/27/00, 8.2500, 8.5000, 8.1250, 8.3125, 308200 04/28/00, 8.3125, 8.4375, 8.1875, 8.1875, 168500 05/01/00, 8.0000, 8.5000, 8.0000, 8.4375, 133200 05/02/00, 8.3125, 8.8125, 8.3125, 8.5625, 166700 05/03/00, 8.5000, 8.5625, 8.2500, 8.2500, 681300 05/04/00, 8.2500, 8.3125, 7.9375, 7.9375, 364300 05/05/00, 7.9375, 8.3750, 7.9375, 8.3125, 220300 05/08/00, 8.2500, 8.5625, 8.2500, 8.4375, 291000 05/09/00, 8.5000, 8.7500, 8.5000, 8.6250, 222300 05/10/00, 8.6250, 8.8125, 8.6250, 8.6875, 306000 05/11/00, 8.6875, 8.8125, 8.6250, 8.7500, 220900 05/12/00, 8.6875, 8.9375, 8.6875, 8.8750, 113100 05/15/00, 8.7500, 9.0625, 8.7500, 8.8750, 264700 05/16/00, 8.7500, 9.1875, 8.7500, 9.1875, 574400 05/17/00, 9.1250, 9.1250, 9.0000, 9.1250, 494700 05/18/00, 9.0000, 9.0625, 8.8750, 8.9375, 177000 05/19/00, 8.8750, 9.0000, 8.8125, 8.8750, 216400 05/22/00, 8.8750, 9.0625, 8.8750, 8.9375, 239700 05/23/00, 9.0000, 9.0625, 8.8750, 8.9375, 176800 05/24/00, 8.9375, 9.1875, 8.8750, 8.9375, 250200 05/25/00, 8.9375, 9.0625, 8.6875, 8.7500, 360800 05/26/00, 8.7500, 8.9375, 8.7500, 8.7500, 353100 05/30/00, 8.6875, 9.0000, 8.6875, 8.8750, 577000 05/31/00, 8.9375, 9.0000, 8.8750, 8.9375, 175200 06/01/00, 8.8125, 8.9375, 8.7500, 8.8125, 215700 06/02/00, 8.9375, 9.3125, 8.8125, 9.3125, 651900 06/05/00, 9.5000, 10.0000, 9.5000, 9.8750, 481100 06/06/00, 9.7500, 10.0625, 9.5625, 9.8750, 819800 06/07/00, 9.8750, 9.8750, 9.6250, 9.6875, 99500 06/08/00, 9.6250, 9.6250, 9.5000, 9.5625, 223600 06/09/00, 9.5000, 9.6875, 9.5000, 9.5625, 295200 06/12/00, 9.6875, 9.6875, 9.4375, 9.4375, 262800 06/13/00, 9.3750, 9.5625, 9.3750, 9.5000, 392300 06/14/00, 9.5625, 9.7500, 9.2500, 9.3125, 270400 06/15/00, 9.2500, 9.2500, 8.8125, 8.8125, 438100 06/16/00, 8.8750, 8.9375, 8.5625, 8.8750, 545500 06/19/00, 8.9375, 9.0000, 8.6875, 8.7500, 174800 06/20/00, 8.6250, 8.6875, 8.3750, 8.5000, 375700 06/21/00, 8.6250, 8.6250, 8.0625, 8.1250, 138700 06/22/00, 8.0625, 8.3750, 8.0000, 8.1250, 161200 06/23/00, 8.2500, 8.2500, 7.8125, 7.8750, 434200 06/26/00, 8.2500, 8.5000, 8.1250, 8.4375, 353900 06/27/00, 8.4375, 9.1250, 8.3750, 8.9375, 535100 06/28/00, 9.0000, 9.0000, 8.7500, 8.8750, 319800 06/29/00, 8.7500, 9.1875, 8.5625, 8.5625, 641300 06/30/00, 8.6875, 9.0625, 7.8750, 7.8750, 2592300 07/03/00, 8.0625, 8.2500, 7.8750, 8.2500, 207000 07/05/00, 8.2500, 8.4375, 7.9375, 8.0000, 305600 07/06/00, 7.8750, 8.3125, 7.8125, 8.1250, 1397500 07/07/00, 8.2500, 8.3125, 8.0000, 8.0000, 105000 07/10/00, 8.0000, 8.3125, 8.0000, 8.0625, 183400 07/11/00, 8.0000, 8.3750, 8.0000, 8.3125, 315900 07/12/00, 8.4375, 8.6875, 8.3125, 8.3750, 513200 07/13/00, 8.2500, 8.5000, 8.1875, 8.3125, 232900 07/14/00, 8.1875, 9.0000, 8.1875, 8.8750, 2183200 07/17/00, 8.6250, 8.6250, 8.3125, 8.5625, 1188400 07/18/00, 8.3750, 8.4375, 8.1875, 8.1875, 205700 07/19/00, 8.2500, 9.7500, 8.2500, 9.1250, 2848000 07/20/00, 9.0000, 9.5625, 9.0000, 9.5000, 1163000 07/21/00, 9.2500, 9.5625, 9.0625, 9.0625, 2126900 07/24/00, 9.1250, 9.5000, 9.0625, 9.5000, 580900 07/25/00, 9.4375, 9.5000, 9.0000, 9.0625, 762300 07/26/00, 9.0625, 9.5000, 9.0625, 9.4375, 701100 07/27/00, 9.4375, 9.5625, 9.2500, 9.5000, 803700 07/28/00, 9.3750, 9.5625, 9.2500, 9.3750, 228700 07/31/00, 9.2500, 9.5000, 9.1875, 9.2500, 562400 08/01/00, 9.1250, 9.2500, 9.0625, 9.1250, 511200 08/02/00, 8.6250, 9.3125, 8.6250, 9.2500, 581700 08/03/00, 9.1875, 9.6250, 9.1875, 9.3750, 3458000 08/04/00, 9.5000, 9.5000, 9.2500, 9.3125, 175400 08/07/00, 9.1250, 9.3750, 9.1250, 9.2500, 236300 08/08/00, 9.1875, 9.6875, 9.0000, 9.1875, 502300 08/09/00, 9.1250, 9.4375, 9.1250, 9.2500, 490700 08/10/00, 9.3750, 9.4375, 9.2500, 9.2500, 187200 08/11/00, 9.3125, 9.8750, 9.3125, 9.8750, 713500 08/14/00, 9.6250, 10.0000, 9.6250, 9.9375, 669000 08/15/00, 9.8750, 10.2500, 9.8750, 10.1875, 1410800 08/16/00, 10.1875, 10.1875, 10.0000, 10.1250, 349800 08/17/00, 10.1250, 10.5625, 10.1250, 10.3750, 1533600 08/18/00, 10.2500, 10.5000, 10.2500, 10.3750, 573000 08/21/00, 10.3750, 10.3750, 10.1250, 10.2500, 498300 08/22/00, 10.1875, 10.3125, 10.0000, 10.0000, 152300 08/23/00, 10.5000, 10.5000, 9.6875, 10.1250, 1882600 08/24/00, 10.1250, 10.3750, 10.1250, 10.3125, 413300 08/25/00, 10.3750, 10.4375, 10.2500, 10.4375, 64700 08/28/00, 10.4375, 10.5625, 10.3125, 10.3750, 500300 08/29/00, 10.3125, 10.6250, 10.3125, 10.5000, 320600 08/30/00, 10.5000, 11.0625, 10.3125, 11.0000, 1572800 08/31/00, 11.0000, 11.1875, 10.5000, 11.0625, 865200 09/01/00, 11.0000, 11.5000, 11.0000, 11.3750, 520900 09/05/00, 11.2500, 11.2500, 10.9375, 11.0000, 311600 09/06/00, 11.0000, 11.0000, 10.4375, 10.7500, 649100 09/07/00, 10.7500, 11.0000, 10.6875, 10.8750, 766800 09/08/00, 11.0000, 11.4375, 10.9375, 11.3750, 807100 09/11/00, 11.3750, 11.6250, 10.8750, 10.9375, 440700 09/12/00, 10.8125, 11.1875, 10.6875, 11.0000, 271700 09/13/00, 11.0625, 11.2500, 11.0000, 11.1875, 181100 09/14/00, 11.0625, 11.3125, 10.8750, 11.0000, 206800 09/15/00, 10.8750, 10.8750, 10.3750, 10.5000, 458000 09/18/00, 10.5000, 10.6875, 10.3125, 10.3750, 434400 09/19/00, 10.3750, 10.6250, 10.3125, 10.5625, 1256000 09/20/00, 10.5000, 10.8125, 10.5000, 10.7500, 308500 09/21/00, 10.7500, 10.8125, 10.4375, 10.5000, 165600 09/22/00, 10.5000, 10.6875, 10.4375, 10.6250, 198300 09/25/00, 10.5000, 10.6875, 10.5000, 10.6875, 543200 09/26/00, 10.6250, 10.6875, 10.5000, 10.5625, 343400 09/27/00, 10.5000, 10.5625, 10.4375, 10.5625, 261900 09/28/00, 10.5625, 11.3750, 10.4375, 11.2500, 542100 09/29/00, 11.1250, 11.3125, 11.0000, 11.1875, 423200 10/02/00, 11.0625, 11.4375, 10.9375, 11.3750, 457000 10/03/00, 11.2500, 11.5625, 11.0625, 11.3125, 861300 10/04/00, 11.1250, 11.8750, 11.1250, 11.5000, 412400 10/05/00, 11.4375, 11.6250, 11.2500, 11.5000, 289200 10/06/00, 11.5625, 11.7500, 11.3750, 11.5625, 1421500 10/09/00, 11.4375, 11.6875, 11.4375, 11.5000, 229500 10/10/00, 11.6250, 11.6875, 11.5625, 11.6250, 587700 10/11/00, 11.5625, 11.8750, 11.5625, 11.7500, 592000 10/12/00, 11.6875, 11.8750, 11.1875, 11.3750, 478200 10/13/00, 11.3750, 11.6875, 11.1875, 11.2500, 296300 10/16/00, 11.1875, 11.3125, 11.0625, 11.1875, 537900 10/17/00, 11.1875, 11.3750, 11.0625, 11.1250, 457200 10/18/00, 11.1875, 11.2500, 11.0000, 11.1250, 595400 10/19/00, 11.0000, 11.1875, 10.9375, 10.9375, 161300 10/20/00, 10.9375, 11.1250, 10.6875, 11.1250, 286000 10/23/00, 11.0625, 11.1875, 10.5625, 10.5625, 219600 10/24/00, 10.6250, 11.1250, 10.5625, 11.1250, 387100 10/25/00, 11.1250, 11.1250, 10.7500, 10.9375, 99300 10/26/00, 11.0000, 11.2500, 10.8750, 10.8750, 695800 10/27/00, 10.8750, 10.9375, 10.6250, 10.8750, 459500 10/30/00, 10.8750, 11.1875, 10.8125, 10.9375, 666900 10/31/00, 10.9375, 11.0000, 10.1875, 10.5000, 247700 11/01/00, 10.5000, 10.5000, 10.3125, 10.3750, 572800 11/02/00, 10.3750, 10.7500, 10.2500, 10.6875, 839100 11/03/00, 10.6875, 10.6875, 10.4375, 10.6250, 216400 11/06/00, 10.6875, 10.6875, 10.4375, 10.6875, 231500 11/07/00, 10.5000, 10.8125, 10.4375, 10.8125, 574800 11/08/00, 10.8125, 10.8750, 10.4375, 10.5000, 1199700 11/09/00, 10.6250, 10.8125, 10.4375, 10.8125, 255500 11/10/00, 10.8125, 10.8125, 10.4375, 10.4375, 137000 11/13/00, 10.3750, 10.6875, 10.3750, 10.5625, 294000 11/14/00, 10.6250, 10.8125, 10.4375, 10.5625, 134800 11/15/00, 10.6250, 11.3750, 10.6250, 11.1875, 437600 11/16/00, 11.1250, 11.3125, 11.0000, 11.1250, 202000 11/17/00, 11.0000, 11.3125, 11.0000, 11.2500, 269700 11/20/00, 11.3125, 11.3750, 11.1250, 11.1875, 341900 11/21/00, 11.3125, 11.5000, 11.1250, 11.4375, 177000 11/22/00, 11.3750, 11.7500, 11.3750, 11.3750, 314700 11/24/00, 11.4375, 11.5000, 11.2500, 11.4375, 95600 11/27/00, 11.4375, 11.6875, 11.3750, 11.3750, 710400 11/28/00, 11.4375, 11.9375, 11.4375, 11.8750, 1173200 11/29/00, 11.7500, 11.9375, 11.3125, 11.5625, 214200 11/30/00, 11.4375, 11.8125, 11.4375, 11.6875, 383800 12/01/00, 11.6875, 12.3125, 11.6250, 11.8750, 305800 12/04/00, 11.7500, 12.1250, 11.6875, 12.0000, 385100 12/05/00, 12.1250, 12.6875, 12.0625, 12.5000, 1326500 12/06/00, 12.5000, 12.5000, 12.1875, 12.3125, 566400 12/07/00, 12.3125, 12.4375, 12.1250, 12.3125, 361300 12/08/00, 12.1875, 12.7500, 11.9375, 12.7500, 408000 12/11/00, 12.4375, 12.5000, 12.0625, 12.0625, 423000 12/12/00, 12.0625, 12.1875, 11.8750, 12.1250, 629600 12/13/00, 11.8750, 11.9375, 11.3750, 11.3750, 552300 12/14/00, 11.2500, 11.4375, 11.0000, 11.3750, 378400 12/15/00, 11.1875, 12.1250, 11.1250, 12.1250, 1344900 12/18/00, 11.9375, 12.0625, 11.5625, 11.9375, 233300 12/19/00, 11.8125, 12.1875, 11.8125, 12.0625, 570400 12/20/00, 11.8750, 12.0000, 11.5625, 11.8750, 592700 12/21/00, 11.8125, 12.0625, 11.6875, 12.0000, 389600 12/22/00, 12.0625, 12.5000, 12.0000, 12.4375, 468300 12/26/00, 12.4375, 13.3125, 12.4375, 13.0625, 440200 12/27/00, 13.0625, 13.3125, 12.0625, 12.6250, 522300 12/28/00, 12.5000, 13.1250, 12.3750, 13.1250, 515400 12/29/00, 12.9375, 13.0000, 12.3125, 12.3750, 686300 01/02/01, 12.6250, 12.6875, 12.0625, 12.1875, 385800 01/03/01, 12.3125, 13.0625, 12.3125, 12.8750, 605300 01/04/01, 12.9375, 13.0000, 12.1875, 12.7500, 612500 01/05/01, 12.8750, 13.0000, 12.3125, 12.9375, 730000 01/08/01, 12.7500, 13.0625, 12.6250, 13.0625, 1593100 01/09/01, 12.7500, 13.0000, 12.6250, 12.8125, 454700 01/10/01, 12.6875, 12.7500, 11.8125, 12.0000, 556200 01/11/01, 12.0000, 12.2500, 11.6875, 12.1250, 1414300 01/12/01, 12.1250, 12.1250, 11.7500, 11.7500, 296900 01/16/01, 11.7500, 11.9375, 11.4375, 11.6875, 865800 01/17/01, 11.5000, 11.8750, 11.4375, 11.8125, 411600 01/18/01, 11.6875, 12.1250, 11.3125, 11.8750, 460000 01/19/01, 11.7500, 11.8750, 11.5625, 11.7500, 424100 01/22/01, 11.7500, 12.2500, 11.6875, 12.1875, 354600 01/23/01, 12.3125, 13.2500, 12.2500, 12.4375, 386700 01/24/01, 12.3125, 12.3750, 11.8750, 12.0625, 178200 01/25/01, 12.1875, 12.3750, 11.8125, 11.8125, 419300 01/26/01, 12.1250, 12.2500, 11.8125, 11.9375, 658600 01/29/01, 12.1875, 12.4375, 12.0000, 12.0000, 663300 01/30/01, 11.9375, 12.3750, 11.6875, 12.2500, 445200 01/31/01, 11.8750, 12.6250, 11.7500, 11.8125, 514200 02/01/01, 11.9375, 12.1875, 11.6250, 11.7500, 454900 02/02/01, 11.8125, 11.8750, 11.4375, 11.4375, 349300 02/05/01, 11.3750, 11.7500, 11.2500, 11.6875, 247100 02/06/01, 11.6875, 11.8750, 11.5000, 11.7500, 299600 02/07/01, 11.6875, 12.7500, 11.6250, 12.7500, 425200 02/08/01, 12.6250, 12.6875, 12.3750, 12.4375, 433600 02/09/01, 12.6250, 12.8125, 12.5000, 12.6875, 191400 02/12/01, 12.3125, 12.5000, 12.2500, 12.2500, 362300 02/13/01, 12.2500, 12.6250, 12.0625, 12.1250, 273300 02/14/01, 12.0000, 12.3125, 12.0000, 12.1875, 164000 02/15/01, 12.1250, 12.8750, 12.1250, 12.8750, 406800 02/16/01, 12.3750, 13.1250, 12.3750, 13.0000, 595800 02/20/01, 13.2500, 13.2500, 12.6250, 12.9375, 531500 02/21/01, 12.6875, 12.9375, 12.5625, 12.7500, 289600 02/22/01, 12.8125, 13.0625, 12.6250, 12.9375, 485600 02/23/01, 12.8750, 13.2500, 12.8125, 13.0000, 761700 02/26/01, 13.0000, 13.2500, 12.9375, 13.1250, 561200 02/27/01, 13.0625, 13.2500, 12.7500, 12.9375, 539900 02/28/01, 13.1875, 13.6250, 13.0000, 13.4375, 738300 03/01/01, 13.5000, 13.7500, 13.0000, 13.4375, 975500 03/02/01, 13.3750, 14.3750, 13.3750, 13.8750, 1090600 03/05/01, 13.8750, 14.5000, 13.8125, 14.0000, 899400 03/06/01, 14.0000, 14.2500, 13.6875, 14.0000, 596700 03/07/01, 14.0000, 14.1875, 13.8125, 13.9375, 475100 03/08/01, 13.8750, 14.1250, 13.8125, 14.1250, 423500 03/09/01, 14.0625, 14.4375, 13.8750, 13.8750, 631300 03/12/01, 13.6875, 13.8750, 13.5000, 13.6875, 418200 03/13/01, 13.6875, 13.8750, 13.3125, 13.8125, 631200 03/14/01, 13.5000, 13.5000, 12.8125, 13.1250, 407300 03/15/01, 13.1250, 13.1875, 12.5625, 12.6875, 404100 03/16/01, 12.0000, 12.5625, 12.0000, 12.1875, 1101200 03/19/01, 12.1250, 12.7500, 12.1250, 12.7500, 373100 03/20/01, 12.6250, 13.0000, 12.2500, 12.2500, 537600 03/21/01, 12.2500, 12.5625, 12.0000, 12.1875, 513000 03/22/01, 12.1875, 12.2500, 11.6875, 12.0000, 339700 03/23/01, 11.8125, 12.1250, 11.6250, 11.8750, 363900 03/26/01, 12.0000, 12.3750, 11.9375, 12.0000, 274200 03/27/01, 12.0000, 12.1875, 11.7500, 12.0000, 388800 03/28/01, 11.8750, 12.1250, 11.7500, 11.8750, 418500 03/29/01, 12.0000, 12.3125, 12.0000, 12.0625, 273100 03/30/01, 11.9375, 12.3750, 11.8750, 12.1250, 295300 04/02/01, 12.0000, 12.7500, 12.0000, 12.4375, 562000 04/03/01, 12.4375, 12.4375, 11.6875, 12.0625, 341500 04/04/01, 12.0625, 12.5625, 12.0625, 12.4375, 239800 04/05/01, 12.4375, 13.0000, 12.3750, 13.0000, 273800 04/06/01, 12.8750, 12.8750, 12.3125, 12.7500, 329300 04/09/01, 12.5625, 13.0625, 12.5625, 13.0000, 406500 04/10/01, 13.0000, 13.4375, 12.9375, 13.4375, 477800 04/11/01, 13.2500, 13.2500, 12.6250, 12.8750, 325200 04/12/01, 12.9375, 13.0000, 12.6250, 13.0000, 331800 04/16/01, 13.0000, 13.1875, 12.6875, 13.0000, 313700 04/17/01, 12.8125, 13.0000, 12.7500, 13.0000, 315100 04/18/01, 12.9063, 13.4531, 12.9063, 13.2969, 533100 04/19/01, 13.2969, 13.3438, 13.0000, 13.0313, 398700 04/20/01, 13.0313, 13.2969, 12.2500, 12.5000, 618900 04/23/01, 12.5938, 12.7344, 12.5000, 12.6250, 171500 04/24/01, 12.5469, 13.0469, 12.5469, 12.9219, 641100 04/25/01, 13.0000, 13.5000, 12.9375, 13.4531, 690900 04/30/01, 13.9063, 14.1563, 13.7188, 13.9844, 515400 05/01/01, 14.0000, 14.0000, 13.5938, 14.0000, 292500 05/02/01, 14.0000, 14.0000, 13.5938, 13.7344, 249400 05/03/01, 13.7500, 13.7500, 13.2031, 13.5000, 526400 05/04/01, 13.3438, 14.0781, 13.2969, 13.9844, 368800 05/07/01, 13.7656, 14.1563, 13.7031, 14.0000, 526600 05/08/01, 14.0469, 14.1563, 14.0156, 14.1406, 664400 05/09/01, 14.0938, 14.1563, 14.0000, 14.0625, 388900 05/10/01, 14.0781, 14.1563, 13.5000, 13.7031, 467800 05/11/01, 13.7656, 14.0000, 13.4844, 13.8438, 350800 05/14/01, 13.9375, 13.9844, 13.8125, 13.9531, 195200 05/15/01, 13.9531, 14.0938, 13.9063, 14.0313, 388000 05/16/01, 14.0313, 14.5469, 14.0156, 14.3750, 1032000 05/17/01, 14.6563, 14.9531, 14.1563, 14.3438, 1000400 05/18/01, 14.4844, 14.4844, 14.0156, 14.2344, 276000 05/21/01, 14.1250, 14.3438, 14.1250, 14.2813, 290800 05/22/01, 14.2813, 14.6250, 14.1563, 14.5469, 906200 05/23/01, 14.5469, 14.7500, 14.2500, 14.2500, 781600 05/24/01, 14.2500, 14.4219, 14.0000, 14.3438, 738400 05/25/01, 14.2500, 14.5469, 13.8281, 14.0000, 739100 05/29/01, 13.9531, 14.5000, 13.8594, 14.2500, 533100 05/30/01, 14.0156, 14.3438, 13.7656, 14.0000, 295300 05/31/01, 14.0000, 14.2969, 13.7500, 13.7500, 436400 06/01/01, 13.7969, 14.2813, 13.4063, 14.0469, 486200 06/04/01, 14.0469, 14.5469, 14.0469, 14.5469, 773700 06/05/01, 15.0000, 15.0938, 14.8125, 14.9844, 1260100 06/06/01, 15.0469, 15.2969, 14.8125, 15.0781, 652400 06/07/01, 15.1563, 15.5469, 15.0938, 15.5156, 2802000 06/08/01, 15.5156, 15.7500, 15.2500, 15.5625, 419000 06/11/01, 15.5156, 15.5156, 15.0938, 15.2500, 356900 06/12/01, 15.2500, 15.3438, 14.7500, 15.2344, 463400 06/13/01, 15.2031, 15.5781, 15.1406, 15.3438, 451200 06/14/01, 15.4531, 15.4531, 14.7969, 14.8906, 303200 06/15/01, 14.2969, 15.2656, 14.2500, 14.9844, 668300 06/18/01, 14.9844, 15.9063, 14.9844, 15.3438, 357800 06/19/01, 15.2500, 15.8438, 15.2031, 15.2188, 326900 06/20/01, 15.2031, 15.7813, 14.5000, 15.1719, 435000 06/21/01, 15.1719, 15.3438, 14.7500, 15.3438, 291500 06/22/01, 15.2813, 15.3438, 14.6563, 14.9844, 563100 06/25/01, 14.9063, 15.0469, 14.0938, 14.2188, 617100 06/26/01, 13.9531, 14.2969, 13.9531, 14.2500, 1267500 06/27/01, 14.2500, 14.3906, 14.1563, 14.2969, 478600 06/28/01, 14.3438, 14.3750, 13.6250, 13.6875, 959800 06/29/01, 13.7031, 14.0938, 13.2969, 13.4063, 2658800 07/02/01, 13.5469, 14.0469, 13.5313, 13.9531, 1131000 07/03/01, 14.0000, 14.3594, 14.0000, 14.2500, 496700 07/05/01, 14.2031, 14.2031, 13.8438, 14.1875, 515300 07/06/01, 14.1875, 14.1875, 14.0000, 14.0313, 922900 07/09/01, 13.9531, 14.0156, 13.5938, 13.7969, 885500 07/10/01, 13.7031, 14.2344, 13.7031, 14.1719, 1020500 07/11/01, 14.0938, 14.7500, 14.0469, 14.5469, 471100 07/12/01, 14.5469, 14.9688, 14.3438, 14.9375, 695400 07/13/01, 14.9375, 15.2031, 14.9219, 15.0156, 1140000 07/16/01, 14.7969, 15.0625, 14.6406, 14.9063, 351400 07/17/01, 14.8438, 14.9531, 14.6250, 14.9063, 275900 07/18/01, 14.8438, 14.8438, 14.2969, 14.5000, 746100 07/19/01, 14.5469, 14.9219, 14.4531, 14.7031, 511700 07/20/01, 14.5938, 15.2656, 14.5469, 15.0469, 1111400 07/23/01, 14.9844, 15.3438, 14.9531, 15.0156, 238900 07/24/01, 15.0000, 15.1250, 14.6875, 14.7656, 526800 07/25/01, 16.0000, 16.0000, 14.9844, 15.1250, 1861000 07/26/01, 15.0000, 15.1563, 15.0000, 15.0000, 707100 07/27/01, 15.0000, 15.3438, 15.0000, 15.2031, 366600 07/30/01, 15.1563, 15.4063, 15.0469, 15.0469, 197200 07/31/01, 15.1250, 15.6563, 15.1250, 15.5313, 850000 08/01/01, 15.5469, 15.5938, 15.1250, 15.1719, 454400 08/02/01, 15.2031, 15.4375, 14.9531, 15.3750, 292200 08/03/01, 15.2969, 15.4844, 15.1250, 15.4844, 148600 08/06/01, 15.4844, 15.5000, 15.2656, 15.2656, 221200 08/07/01, 15.3281, 15.6563, 15.2969, 15.6563, 350700 08/08/01, 15.5469, 15.7500, 15.4531, 15.6094, 506400 08/09/01, 15.5469, 15.7031, 15.4375, 15.5469, 223700 08/10/01, 15.5469, 15.7969, 15.3750, 15.7500, 214400 08/13/01, 15.7500, 16.0156, 15.7500, 15.9063, 487400 08/14/01, 16.0000, 16.2500, 15.9219, 16.1875, 915600 08/15/01, 16.1875, 16.1875, 15.9375, 16.0000, 257000 08/16/01, 16.1563, 16.1563, 15.7656, 16.0156, 302900 08/17/01, 15.9531, 16.0469, 15.8750, 16.0000, 635300 08/20/01, 15.7969, 15.8750, 15.6406, 15.7500, 286100 08/21/01, 15.6563, 16.2969, 15.6563, 15.9844, 1009900 08/22/01, 15.9375, 16.3125, 15.7031, 16.1406, 438200 08/23/01, 16.0469, 16.3125, 16.0469, 16.2969, 406600 08/24/01, 16.1563, 16.4063, 16.1406, 16.2969, 306600 08/27/01, 16.3125, 16.4844, 16.2813, 16.4063, 861400 08/28/01, 16.2969, 16.2969, 15.7031, 16.0156, 295200 08/29/01, 15.9531, 16.0469, 15.7031, 15.7031, 213300 08/30/01, 15.7656, 16.2969, 15.7500, 15.8750, 561100 08/31/01, 15.7969, 16.0938, 15.7813, 15.8750, 324800 09/04/01, 15.8438, 16.2031, 15.7969, 16.1563, 351000 09/05/01, 16.0469, 16.3750, 15.9063, 16.1563, 642900 09/06/01, 16.1563, 16.1875, 15.9531, 16.0469, 491600 09/07/01, 16.0000, 16.0938, 15.2969, 15.5000, 903600 09/10/01, 15.0938, 15.7031, 15.0938, 15.2656, 480400 09/17/01, 15.0000, 15.0000, 14.3438, 14.3750, 597200 09/18/01, 14.3438, 14.9063, 14.2813, 14.9063, 436600 09/19/01, 14.9063, 15.3125, 14.8438, 15.0469, 686900 09/20/01, 15.0000, 15.0000, 13.7500, 13.7500, 739500 09/21/01, 12.2500, 13.5938, 12.2500, 13.4063, 802400 09/24/01, 13.5000, 13.9531, 13.5000, 13.6875, 409100 09/25/01, 13.6563, 14.2500, 13.6563, 14.0625, 589500 09/26/01, 14.1563, 14.5781, 14.0469, 14.2969, 421500 09/27/01, 14.2500, 14.2500, 13.7031, 13.9844, 291900 09/28/01, 14.2344, 14.4844, 14.1563, 14.4844, 430500 10/01/01, 14.2500, 14.5938, 14.2500, 14.5469, 859100 10/02/01, 14.2969, 14.5625, 14.0938, 14.3750, 760200 10/03/01, 14.3750, 14.4219, 14.1563, 14.2656, 453800 10/04/01, 14.0469, 14.2500, 13.5469, 14.0156, 705200 10/05/01, 14.0156, 14.3438, 13.9531, 14.2813, 452400 10/08/01, 14.1563, 14.1563, 13.7344, 13.7813, 254500 10/09/01, 13.7813, 14.2500, 13.7031, 14.1719, 324200 10/10/01, 14.1250, 15.0000, 14.1250, 14.8125, 463500 10/11/01, 14.8125, 15.4844, 14.8125, 15.4531, 311200 10/12/01, 15.2500, 15.2969, 14.9531, 15.2344, 328900 10/15/01, 15.0938, 15.1563, 14.8438, 15.0156, 283100 10/16/01, 14.9531, 14.9844, 14.7969, 14.8750, 314800 10/17/01, 14.9531, 15.2031, 14.7500, 14.8281, 310100 10/18/01, 14.7500, 14.9531, 14.5000, 14.5469, 135300 10/19/01, 15.2969, 15.2969, 14.4375, 14.8281, 317500 10/22/01, 14.7500, 15.3125, 14.7500, 15.2656, 286600 10/23/01, 15.2969, 15.2969, 15.0000, 15.0000, 326400 10/24/01, 15.3438, 16.2188, 15.0938, 15.5469, 1803700 10/25/01, 15.5000, 16.1563, 15.4063, 16.0781, 368100 10/26/01, 16.0469, 16.5000, 16.0000, 16.4063, 381100 10/29/01, 16.2969, 16.5000, 16.0938, 16.2344, 500900 10/30/01, 16.0469, 16.1875, 15.7500, 16.1094, 263400 10/31/01, 16.1094, 16.2031, 15.6875, 16.2031, 323700 11/01/01, 16.0469, 16.7500, 15.9063, 16.2031, 790200 11/02/01, 16.1250, 16.5000, 16.1250, 16.3594, 243700 11/05/01, 16.5000, 16.5469, 16.2656, 16.4531, 296300 11/06/01, 16.2969, 16.9375, 16.1094, 16.8281, 265900 11/07/01, 16.7031, 16.8281, 16.5938, 16.7188, 222100 11/08/01, 16.6719, 16.9531, 16.2031, 16.2813, 484900 11/09/01, 16.2813, 16.5781, 16.2031, 16.3281, 349700 11/12/01, 16.3438, 16.3750, 15.5938, 15.8281, 298400 11/13/01, 15.7500, 16.1563, 15.7500, 16.0000, 375500 11/14/01, 16.0000, 16.5000, 15.9844, 16.4531, 436100 11/15/01, 16.4063, 16.7031, 16.4063, 16.6563, 258500 11/16/01, 16.9063, 16.9063, 16.3750, 16.4688, 630400 11/19/01, 16.5469, 16.5938, 16.3438, 16.5938, 178200 11/20/01, 16.5469, 16.6875, 16.3750, 16.5000, 200900 11/21/01, 16.5000, 16.7188, 16.4844, 16.6406, 161800 11/23/01, 16.5938, 16.9219, 16.5938, 16.8750, 71000 11/26/01, 16.9063, 17.2656, 16.7031, 16.9688, 508200 11/27/01, 16.8125, 17.2656, 16.8125, 17.1563, 738600 11/28/01, 17.1563, 17.4688, 16.9219, 16.9844, 714000 11/29/01, 16.9844, 17.0938, 16.7031, 16.8438, 342100 11/30/01, 16.7656, 17.5000, 16.7656, 17.5000, 998800 12/03/01, 17.2969, 17.5469, 17.1875, 17.2813, 494500 12/04/01, 17.2813, 17.3438, 16.9531, 17.0469, 511300 12/05/01, 17.0781, 18.0938, 17.0781, 18.0938, 1204200 12/06/01, 18.0000, 18.0000, 17.4844, 17.9063, 914600 12/07/01, 17.7500, 17.7500, 17.5469, 17.7500, 493400 12/10/01, 17.6563, 17.8906, 17.5469, 17.7969, 648200 12/11/01, 17.7031, 17.8594, 17.5781, 17.6094, 368000 12/12/01, 17.8125, 17.9063, 17.5625, 17.6875, 693300 12/13/01, 17.6563, 17.8438, 17.5625, 17.5938, 607100 12/14/01, 17.5156, 17.6250, 17.2656, 17.4375, 306900 12/17/01, 17.4375, 17.7500, 17.4375, 17.5000, 343400 12/18/01, 17.4063, 17.7969, 17.3281, 17.7344, 563300 12/19/01, 17.5938, 17.7344, 17.2969, 17.4844, 516700 12/20/01, 17.4063, 17.5000, 17.0469, 17.1406, 585300 12/21/01, 17.1406, 17.2031, 16.9531, 17.0781, 856800 12/24/01, 17.0781, 17.3438, 17.0781, 17.3281, 184700 12/26/01, 17.3438, 17.5469, 17.3125, 17.4063, 247500 12/27/01, 17.3438, 17.6563, 17.2500, 17.3750, 362900 12/28/01, 17.3750, 17.4063, 16.9844, 17.4063, 1740800 12/31/01, 17.4844, 17.8281, 17.4063, 17.7500, 548800 01/02/02, 17.7031, 17.7656, 17.4531, 17.7344, 634900 01/03/02, 17.7500, 17.7969, 17.4375, 17.7500, 468900 01/04/02, 17.9531, 18.2031, 17.6563, 18.1875, 968800 01/07/02, 18.2500, 18.3594, 18.0625, 18.1563, 599600 01/08/02, 18.2188, 18.2656, 17.9219, 18.1406, 442700 01/09/02, 18.0938, 18.2500, 18.0625, 18.1094, 582000 01/10/02, 18.0781, 18.1406, 17.8906, 17.9688, 302400 01/11/02, 17.9688, 18.0469, 17.9063, 17.9375, 442900 01/14/02, 17.9063, 17.9688, 16.9063, 17.2500, 526700 01/15/02, 17.2500, 17.4844, 17.0000, 17.1719, 446100 01/16/02, 17.0938, 17.1875, 16.8125, 16.9844, 693500 01/17/02, 17.0469, 17.2969, 16.7656, 17.2188, 548000 01/18/02, 17.1563, 17.2031, 16.5938, 16.7500, 544600 01/22/02, 16.7500, 17.5000, 16.7500, 17.5000, 491200 01/23/02, 17.5000, 17.8438, 17.4219, 17.7500, 884000 01/24/02, 17.7500, 18.6563, 17.7500, 18.4375, 1680500 01/25/02, 18.4063, 18.4844, 18.1094, 18.4063, 952200 01/28/02, 18.5000, 18.5469, 18.2656, 18.3594, 666700 01/29/02, 18.1563, 18.2500, 17.2500, 17.4063, 628800 01/30/02, 17.5156, 17.9063, 17.4063, 17.9063, 561400 01/31/02, 17.9531, 18.2500, 17.8438, 18.0000, 655300 02/01/02, 17.9531, 18.0938, 17.7969, 18.0000, 455600 02/04/02, 18.0000, 18.0938, 17.7969, 17.9063, 1004100 02/05/02, 17.7969, 18.0000, 17.5156, 17.5938, 500100 02/06/02, 17.5938, 17.7969, 17.4844, 17.5938, 916100 02/07/02, 17.6563, 17.9844, 17.5938, 17.6250, 476700 02/08/02, 17.6250, 18.0469, 17.5156, 18.0469, 506400 02/11/02, 18.0469, 18.5000, 17.9531, 18.4375, 938900 02/12/02, 18.4063, 18.4063, 17.7969, 17.9063, 693100 02/13/02, 17.9688, 18.5938, 17.9063, 18.4531, 1064400 02/14/02, 18.4531, 18.5469, 18.2500, 18.2500, 341200 02/15/02, 17.7500, 18.2344, 17.7500, 18.0156, 412200 02/19/02, 18.3438, 18.3906, 17.9531, 17.9844, 606400 02/20/02, 18.0938, 18.5938, 17.9531, 18.4063, 696700 02/21/02, 18.4063, 19.0938, 18.4063, 18.6250, 1134400 02/22/02, 18.4531, 18.9063, 18.4531, 18.7969, 609000 02/25/02, 18.8750, 18.9531, 18.7188, 18.9531, 640500 02/26/02, 19.0000, 19.0938, 18.8438, 18.9844, 971600 02/27/02, 18.9844, 19.0469, 18.6563, 18.9688, 557100 02/28/02, 19.0000, 19.5469, 18.9063, 19.0313, 539800 03/01/02, 19.0313, 19.5469, 19.0000, 19.5469, 988400 03/04/02, 19.5469, 19.9063, 19.2500, 19.8438, 850600 03/05/02, 19.8750, 19.8750, 19.4219, 19.5156, 561300 03/06/02, 19.6563, 19.9844, 19.5469, 19.8906, 657400 03/07/02, 19.7969, 19.9375, 19.6563, 19.9063, 510300 03/08/02, 19.9375, 20.0469, 19.6875, 19.8125, 587600 03/11/02, 19.7500, 20.0000, 19.5469, 19.8750, 541500 03/12/02, 19.5469, 19.6875, 19.2031, 19.3906, 441600 03/13/02, 19.3906, 19.4531, 19.0938, 19.3438, 544300 03/14/02, 19.7500, 20.0000, 19.7188, 19.9688, 642500 03/15/02, 19.9688, 20.0000, 19.7656, 19.9531, 828800 03/18/02, 19.9688, 20.2031, 19.8750, 20.1406, 768200 03/19/02, 21.0000, 21.0000, 19.9844, 20.2344, 1118600 03/20/02, 20.2344, 20.2344, 19.8125, 19.9688, 888600 03/21/02, 19.9844, 20.0000, 19.5000, 19.8125, 939900 03/22/02, 19.8125, 19.9375, 19.2344, 19.3438, 935800 03/25/02, 19.2031, 19.4531, 18.6875, 18.7969, 1217100 03/26/02, 18.7969, 19.5469, 18.7969, 19.4375, 938200 03/27/02, 19.5469, 19.9844, 19.3125, 19.7031, 615000 03/28/02, 19.5469, 20.1563, 19.5469, 20.0156, 849000 04/01/02, 20.0156, 20.0156, 19.5938, 19.7500, 564700 04/02/02, 19.6875, 19.6875, 19.0469, 19.6563, 962600 04/03/02, 19.6563, 20.1406, 19.5625, 19.7500, 1011500 04/04/02, 19.9063, 19.9063, 19.3750, 19.5156, 597700 04/05/02, 19.4531, 19.9531, 19.4219, 19.6563, 522100 04/08/02, 19.5938, 19.8750, 19.2969, 19.8438, 557700 04/09/02, 19.9063, 20.0938, 19.7500, 19.9531, 586200 04/10/02, 20.0938, 20.5469, 20.0469, 20.5000, 844300 04/11/02, 20.4531, 20.5938, 20.3125, 20.3438, 533800 04/12/02, 20.4063, 20.4531, 19.9531, 20.1875, 626000 04/15/02, 20.2969, 20.4531, 20.0938, 20.3281, 403600 04/16/02, 20.3438, 20.9063, 20.3438, 20.5938, 810300 04/17/02, 20.5938, 20.7969, 20.2969, 20.3750, 428500 04/18/02, 20.4531, 20.5938, 20.2344, 20.2656, 489200 04/19/02, 20.6563, 20.6563, 20.0938, 20.1563, 589600 04/22/02, 20.2969, 20.3438, 19.5469, 19.7813, 817800 04/23/02, 19.7031, 19.9531, 19.7031, 19.8438, 407700 04/24/02, 19.7500, 20.0000, 19.5625, 19.8281, 370500 04/25/02, 19.7969, 19.8438, 19.2031, 19.2500, 834600 04/26/02, 20.0000, 20.3750, 19.9063, 20.0313, 1898900 04/29/02, 20.3438, 20.8125, 20.3438, 20.4375, 1289100 04/30/02, 20.5000, 20.7656, 20.3438, 20.6719, 977600 05/01/02, 20.7500, 20.7969, 20.4063, 20.7813, 977000 05/02/02, 20.7969, 20.8438, 20.6094, 20.7031, 872600 05/03/02, 20.7031, 21.6563, 20.6094, 21.5469, 2025500 05/06/02, 21.5469, 22.7813, 21.5000, 22.4063, 2418000 05/07/02, 22.5000, 23.2344, 22.2500, 22.4063, 1670100 05/08/02, 22.7500, 22.8750, 22.2656, 22.7031, 840700 05/09/02, 22.7031, 22.8281, 22.4063, 22.7656, 867700 05/10/02, 22.6563, 23.2969, 22.2344, 22.7344, 1118200 05/13/02, 22.7031, 23.0625, 22.5625, 22.9844, 636100 05/14/02, 23.0000, 23.2344, 22.8438, 23.1563, 1137100 05/15/02, 23.2500, 24.1563, 23.2344, 24.0156, 1299400 05/16/02, 24.0000, 24.0000, 23.1875, 23.2656, 880400 05/17/02, 23.2031, 23.4063, 22.9844, 23.2969, 807000 05/20/02, 23.2969, 23.2969, 22.8750, 23.0313, 698700 05/21/02, 23.0313, 23.0938, 22.8281, 22.8438, 765800 05/22/02, 22.8438, 22.8438, 22.1875, 22.5156, 844700 05/23/02, 22.6094, 22.6094, 21.7969, 22.4375, 1016800 05/24/02, 22.4375, 22.8438, 22.3125, 22.7031, 526800 05/28/02, 23.0000, 23.0000, 22.5156, 22.8438, 1469300 05/29/02, 22.8438, 22.9375, 22.6875, 22.7344, 780500 05/30/02, 22.5938, 22.5938, 22.0156, 22.3594, 1093000 05/31/02, 22.2969, 23.3125, 22.2969, 23.1719, 1126400 06/03/02, 23.1875, 23.1875, 22.4063, 22.6563, 812100 06/04/02, 22.4688, 22.7969, 22.1094, 22.2344, 920500 06/05/02, 22.1563, 22.7031, 22.0938, 22.5000, 770800 06/06/02, 22.5000, 22.6719, 22.1563, 22.3281, 384600 06/07/02, 22.3281, 22.5781, 22.2031, 22.5469, 672400 06/10/02, 22.5000, 22.8438, 22.4531, 22.6875, 686900 06/11/02, 22.7188, 23.2969, 22.7188, 22.7969, 476500 06/12/02, 22.7969, 22.9531, 22.4375, 22.6094, 585300 06/13/02, 22.5938, 23.0313, 22.5938, 22.8125, 990100 06/14/02, 22.8125, 22.8438, 22.2969, 22.7656, 776300 06/17/02, 22.9531, 23.1250, 22.8125, 22.9844, 794100 06/18/02, 23.0938, 23.2813, 22.9531, 23.1875, 480400 06/19/02, 23.1875, 23.8750, 22.8750, 23.8125, 1620100 06/20/02, 23.7500, 24.4688, 23.7031, 24.0938, 1231800 06/21/02, 23.7656, 24.0000, 23.3438, 23.7031, 745100 06/24/02, 23.5938, 24.0469, 23.5156, 23.8438, 973600 06/25/02, 23.8438, 23.9531, 23.3125, 23.4531, 972300 06/26/02, 22.5000, 22.9844, 22.4531, 22.7656, 1083400 06/27/02, 22.8438, 23.4531, 22.7500, 23.1563, 634100 06/28/02, 23.1875, 24.0000, 22.8438, 23.7969, 956500 07/01/02, 23.6563, 23.7031, 22.9063, 23.0313, 709400 07/02/02, 23.1563, 23.1563, 22.7031, 22.9063, 857100 07/03/02, 22.6563, 22.9531, 21.9219, 22.4531, 581700 07/05/02, 23.1563, 23.7813, 23.1563, 23.7031, 587200 07/08/02, 23.7031, 23.7188, 23.0156, 23.2344, 718600 07/09/02, 23.5000, 23.7969, 23.1563, 23.3125, 1083600 07/10/02, 23.3438, 23.4063, 22.3750, 22.5469, 929200 07/11/02, 22.6875, 22.9375, 21.5000, 21.9531, 1314500 07/12/02, 21.8125, 21.9844, 20.7969, 21.6563, 970400 07/15/02, 21.5938, 21.5938, 19.7500, 20.4531, 1364400 07/16/02, 20.1250, 20.7344, 19.8438, 20.2344, 755900 07/17/02, 20.5938, 20.5938, 20.0469, 20.3281, 1218000 07/18/02, 20.2969, 20.5000, 19.9844, 20.0938, 1228300 07/19/02, 20.1094, 20.1094, 18.4063, 18.6719, 1141000 07/22/02, 18.4375, 18.7969, 17.4844, 17.7344, 1175000 07/23/02, 17.7344, 18.2813, 17.2500, 17.8281, 987000 07/24/02, 17.0000, 17.7344, 17.0000, 17.5313, 2092400 07/25/02, 17.7969, 18.7969, 17.3438, 17.7500, 1346300 07/26/02, 17.7344, 18.0938, 17.4531, 17.7031, 1517800 07/29/02, 18.4063, 19.2813, 18.3125, 19.0625, 1479900 07/30/02, 19.0781, 19.1563, 18.4063, 18.7813, 1086800 07/31/02, 18.9063, 18.9531, 18.0156, 18.1719, 1103900 08/01/02, 18.4063, 18.9375, 17.8906, 18.6875, 857600 08/02/02, 18.7031, 18.7344, 17.6719, 18.0469, 700800 08/05/02, 17.9063, 18.2500, 17.2500, 17.4531, 862100 08/06/02, 17.5938, 18.2969, 17.5938, 18.1563, 565900 08/07/02, 18.1563, 18.4063, 17.7031, 18.0781, 699100 08/08/02, 18.2031, 18.2656, 17.7188, 18.1406, 566000 08/09/02, 18.2031, 18.6875, 17.9688, 18.4531, 430500 08/12/02, 18.1563, 18.4531, 17.8438, 18.2031, 410000 08/13/02, 18.2656, 18.3906, 17.8281, 18.0938, 590900 08/14/02, 18.1875, 18.2344, 17.2031, 17.6875, 880300 08/15/02, 17.6875, 17.9844, 17.1719, 17.2031, 809300 08/16/02, 17.2188, 17.5156, 16.4531, 16.6094, 1512100 08/19/02, 16.2500, 17.4844, 16.2500, 17.2969, 1946900 08/20/02, 17.2500, 17.6094, 17.0000, 17.5625, 776000 08/21/02, 17.6563, 18.2500, 17.6094, 18.0938, 1366100 08/22/02, 17.9531, 18.5938, 17.9531, 18.4844, 873700 08/23/02, 18.5000, 18.6875, 18.2656, 18.2656, 750800 08/26/02, 18.4375, 18.6875, 18.1250, 18.5000, 480500 08/27/02, 18.5469, 19.0938, 18.5000, 19.0469, 967100 08/28/02, 18.7500, 19.1563, 18.6719, 18.7031, 1405200 08/29/02, 18.5469, 18.5781, 17.9688, 18.3438, 707900 08/30/02, 18.3438, 19.0938, 18.0938, 18.1563, 724200 09/03/02, 18.1563, 18.5156, 17.8594, 18.2031, 556700 09/04/02, 18.4063, 18.6563, 17.9063, 18.0625, 437400 09/05/02, 18.0781, 18.1719, 17.7969, 17.8906, 1059700 09/06/02, 17.9844, 18.3438, 17.9063, 18.1406, 530500 09/09/02, 18.2031, 18.6250, 17.9375, 18.4375, 551600 09/10/02, 18.5469, 18.6875, 18.4063, 18.5469, 623000 09/11/02, 18.5938, 19.0469, 18.5938, 18.7656, 338100 09/12/02, 18.5938, 18.7031, 18.3125, 18.3438, 443300 09/13/02, 17.5000, 18.0000, 17.4844, 17.9375, 1430700 09/16/02, 17.8438, 18.1250, 17.8438, 18.0156, 588300 09/17/02, 18.2031, 18.2500, 17.7031, 17.7031, 445500 09/18/02, 17.7031, 17.9063, 17.2969, 17.4531, 676900 09/19/02, 17.2031, 17.7344, 16.9844, 17.0000, 574800 09/20/02, 16.7656, 17.0938, 16.7344, 17.0469, 1347000 09/23/02, 16.9063, 17.0938, 16.7656, 17.0469, 665400 09/24/02, 17.0156, 17.0469, 16.5000, 16.5625, 855400 09/25/02, 16.5938, 16.9844, 16.5469, 16.9063, 439300 09/26/02, 16.9531, 17.2500, 16.9063, 17.0625, 933700 09/27/02, 17.0625, 17.0781, 16.7188, 16.8125, 502400 09/30/02, 16.7031, 16.7031, 15.9531, 16.4531, 993700 10/01/02, 16.2031, 16.5938, 16.2031, 16.5000, 1257000