"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 24.0625, 24.3750, 23.3125, 23.6250, 263500 01/04/00, 23.5000, 23.5625, 21.3750, 22.3125, 462500 01/05/00, 22.2500, 22.8750, 22.2500, 22.7500, 289200 01/06/00, 22.5625, 24.7500, 22.5625, 24.6250, 640900 01/07/00, 24.5000, 25.1250, 24.3750, 25.1250, 299600 01/10/00, 25.0625, 25.1250, 23.8125, 24.0000, 188100 01/11/00, 24.2500, 24.5625, 24.1250, 24.5000, 171100 01/12/00, 24.3750, 24.8125, 23.8750, 23.9375, 389100 01/13/00, 23.9375, 24.1875, 23.6250, 23.6875, 216100 01/14/00, 23.8125, 23.8750, 23.6875, 23.6875, 245700 01/18/00, 23.4375, 24.0625, 23.3125, 24.0000, 104600 01/19/00, 24.0000, 25.0000, 24.0000, 24.8750, 328700 01/20/00, 24.7500, 24.8750, 24.0000, 24.0625, 139800 01/21/00, 23.6250, 23.6250, 22.3750, 23.4375, 380200 01/24/00, 23.5625, 23.6250, 23.0000, 23.2500, 182400 01/25/00, 23.1250, 23.3125, 22.3125, 22.4375, 382100 01/26/00, 22.4375, 22.5625, 22.2500, 22.3125, 223100 01/27/00, 22.4375, 22.4375, 21.8125, 22.1250, 270900 01/28/00, 22.0000, 22.0000, 21.5000, 21.6250, 179900 01/31/00, 21.5625, 22.0625, 21.5000, 22.0625, 310100 02/01/00, 22.0000, 22.0625, 21.5625, 21.8125, 140500 02/02/00, 22.0625, 22.3750, 21.5000, 22.0625, 941000 02/03/00, 22.0625, 22.6250, 22.0625, 22.6250, 248100 02/04/00, 22.6250, 24.0000, 22.5625, 22.6250, 312300 02/07/00, 22.7500, 23.1250, 21.5625, 21.6875, 289800 02/08/00, 21.3125, 21.7500, 21.3125, 21.5000, 158800 02/09/00, 21.5000, 21.6250, 20.6875, 20.8125, 203000 02/10/00, 20.8125, 21.1250, 20.3750, 21.0000, 219100 02/11/00, 21.0000, 21.0000, 19.9375, 20.1250, 364500 02/14/00, 20.3750, 20.4375, 19.7500, 20.1875, 499900 02/15/00, 20.3125, 20.7500, 20.2500, 20.5625, 268200 02/16/00, 20.6875, 20.6875, 19.9375, 20.4375, 243400 02/17/00, 20.3750, 20.6875, 19.5625, 19.7500, 232000 02/18/00, 19.7500, 19.7500, 18.8750, 19.1250, 272600 02/22/00, 19.1250, 19.2500, 18.8750, 19.1250, 165100 02/23/00, 18.9375, 19.2500, 18.5000, 18.5625, 322100 02/24/00, 18.6250, 19.0000, 18.5000, 18.8125, 323100 02/25/00, 18.7500, 18.8750, 18.5625, 18.6250, 222300 02/28/00, 18.6250, 18.8125, 18.5000, 18.6250, 233900 02/29/00, 18.6875, 18.8750, 18.4375, 18.5000, 373300 03/01/00, 18.5000, 18.7500, 18.5000, 18.5625, 247200 03/02/00, 18.4375, 18.7500, 18.0625, 18.2500, 564900 03/03/00, 18.3750, 18.6250, 17.8750, 18.3125, 375700 03/06/00, 18.4375, 18.4375, 17.6875, 17.8125, 207600 03/07/00, 17.7500, 17.8750, 17.4375, 17.6250, 310100 03/08/00, 17.6875, 17.7500, 17.4375, 17.5000, 297400 03/09/00, 17.5000, 18.0625, 17.4375, 18.0625, 1065500 03/10/00, 18.0625, 19.8125, 18.0625, 18.8125, 2565900 03/13/00, 18.9375, 20.6250, 18.9375, 19.6250, 823900 03/14/00, 19.3750, 20.5000, 19.2500, 19.8125, 634500 03/15/00, 19.9375, 20.8125, 19.7500, 20.6250, 448900 03/16/00, 20.8750, 21.8750, 20.8750, 21.5000, 642500 03/17/00, 20.9375, 20.9375, 19.8125, 19.9375, 684900 03/20/00, 20.0625, 20.5000, 19.5000, 19.8750, 369700 03/21/00, 19.9375, 22.4375, 19.9375, 21.6250, 1056100 03/22/00, 21.5000, 24.7500, 21.5000, 24.1250, 2197600 03/23/00, 24.1250, 24.6875, 23.7500, 23.8750, 740500 03/24/00, 23.8750, 24.3750, 23.3125, 23.4375, 735000 03/27/00, 22.5000, 23.0625, 22.3750, 22.4375, 755400 03/28/00, 22.4375, 22.7500, 22.0000, 22.2500, 508900 03/29/00, 22.4375, 23.5000, 22.1875, 22.9375, 821500 03/30/00, 22.6875, 23.7500, 22.3750, 22.7500, 571800 03/31/00, 22.8750, 22.8750, 22.5000, 22.6875, 439400 04/03/00, 22.4375, 22.8750, 21.3125, 21.9375, 614900 04/04/00, 22.0000, 22.5625, 20.6250, 22.0000, 1076100 04/05/00, 21.8750, 23.2500, 21.8750, 22.0625, 914600 04/06/00, 22.1250, 22.8750, 22.1250, 22.6250, 1033700 04/07/00, 22.8750, 24.8750, 22.8125, 24.6250, 2267000 04/10/00, 24.5000, 24.6250, 23.7500, 24.0000, 794500 04/11/00, 23.8750, 24.2500, 23.0000, 23.9375, 552000 04/12/00, 24.1250, 24.8125, 23.6250, 24.1250, 734100 04/13/00, 24.2500, 24.6875, 23.5625, 23.6250, 629800 04/14/00, 23.5000, 23.5000, 21.0000, 21.6250, 1175200 04/17/00, 20.5000, 22.2500, 20.5000, 22.1875, 718400 04/18/00, 22.2500, 22.2500, 21.0000, 21.3125, 427700 04/19/00, 21.3125, 22.7500, 21.3125, 22.6250, 1097700 04/20/00, 22.6250, 22.8750, 21.8750, 22.1875, 694200 04/24/00, 22.0000, 22.0000, 21.2500, 21.7500, 537400 04/25/00, 21.9375, 22.6250, 21.8125, 22.5625, 661400 04/26/00, 22.6250, 23.0625, 21.6875, 21.8750, 517400 04/27/00, 21.5000, 22.7500, 21.5000, 22.5000, 976400 04/28/00, 22.7500, 23.1250, 21.8750, 22.1875, 508300 05/01/00, 22.1250, 22.6875, 21.6250, 22.2500, 877200 05/02/00, 22.0000, 22.1250, 21.5625, 21.6875, 606300 05/03/00, 21.7500, 21.8125, 19.8750, 20.6250, 1177300 05/04/00, 20.5000, 21.2500, 20.5000, 20.7500, 487000 05/05/00, 20.5625, 21.1250, 20.3125, 20.8125, 503100 05/08/00, 20.6875, 21.8125, 20.6875, 21.4375, 852500 05/09/00, 21.4375, 22.1250, 21.0625, 21.2500, 610400 05/10/00, 21.1250, 21.4375, 20.3750, 20.8750, 555500 05/11/00, 21.0000, 21.3750, 20.5625, 20.8125, 202400 05/12/00, 20.7500, 21.1875, 20.7500, 21.0625, 219200 05/15/00, 20.9375, 21.0625, 20.8125, 20.8750, 158100 05/16/00, 20.9375, 21.0000, 20.1250, 20.5000, 346600 05/17/00, 20.5000, 20.5000, 19.8125, 20.1875, 255600 05/18/00, 20.1250, 20.4375, 20.0000, 20.0000, 289500 05/19/00, 19.9375, 19.9375, 19.2500, 19.6875, 416500 05/22/00, 19.6250, 19.6875, 19.0000, 19.5000, 373600 05/23/00, 19.6250, 19.8125, 18.6875, 18.9375, 467700 05/24/00, 18.8750, 19.1250, 18.3750, 18.5000, 556000 05/25/00, 18.4375, 19.4375, 18.3125, 18.8125, 699200 05/26/00, 19.0000, 19.3750, 18.6875, 19.0000, 503800 05/30/00, 19.0000, 20.1250, 19.0000, 19.3125, 541700 05/31/00, 19.0625, 19.5000, 18.8750, 19.1875, 601000 06/01/00, 19.3750, 20.2500, 19.3750, 19.9375, 635600 06/02/00, 20.2500, 20.5000, 19.9375, 19.9375, 895500 06/05/00, 19.8125, 19.8750, 19.4375, 19.6875, 483900 06/06/00, 19.6875, 19.9375, 19.5000, 19.7500, 393400 06/07/00, 20.0000, 20.4375, 19.7500, 20.1875, 509300 06/08/00, 20.2500, 21.1250, 20.0625, 20.3750, 657100 06/09/00, 20.1250, 20.1875, 19.3750, 19.9375, 355800 06/12/00, 19.9375, 20.1250, 19.2500, 19.5000, 362600 06/13/00, 19.5000, 19.5625, 19.0000, 19.5000, 222500 06/14/00, 19.5000, 19.7500, 19.0625, 19.2500, 208900 06/15/00, 19.5000, 19.6250, 18.8750, 19.5625, 548700 06/16/00, 19.2500, 19.3125, 19.1250, 19.1250, 395800 06/19/00, 19.0000, 19.0000, 18.5625, 18.6875, 368000 06/20/00, 18.5000, 18.6875, 18.0000, 18.0625, 494300 06/21/00, 18.1250, 18.5625, 17.9375, 18.5000, 250600 06/22/00, 18.3750, 18.6250, 18.0000, 18.5000, 309400 06/23/00, 18.5000, 19.1250, 18.3125, 18.8125, 310100 06/26/00, 18.8125, 19.1250, 18.3750, 18.6250, 226200 06/27/00, 18.4375, 19.1875, 18.3750, 18.9375, 438700 06/28/00, 19.0000, 19.3125, 18.0000, 19.0000, 1093300 06/29/00, 18.8125, 20.2500, 18.1875, 20.2500, 1025400 06/30/00, 20.0000, 20.1875, 18.8750, 18.9375, 1287000 07/03/00, 18.9375, 19.4375, 18.8125, 19.3750, 252600 07/05/00, 19.1250, 19.2500, 18.5625, 19.1875, 403200 07/06/00, 19.1875, 19.3750, 18.3125, 18.6875, 498200 07/07/00, 18.8125, 19.1250, 18.4375, 18.9375, 365100 07/10/00, 18.8125, 19.5000, 18.7500, 19.1250, 315800 07/11/00, 18.9375, 19.5625, 18.7500, 19.5625, 502500 07/12/00, 19.4375, 20.3750, 19.3125, 19.6250, 442100 07/13/00, 19.5625, 20.1250, 19.2500, 19.9375, 613000 07/14/00, 20.0000, 20.2500, 19.6250, 19.8125, 360400 07/17/00, 19.6250, 19.6250, 19.2500, 19.3750, 309500 07/18/00, 19.1875, 19.3750, 18.8750, 19.1875, 501300 07/19/00, 19.0000, 19.6250, 18.7500, 19.3750, 553000 07/20/00, 19.3750, 19.8750, 19.3125, 19.8125, 590700 07/21/00, 19.9375, 19.9375, 19.5000, 19.6875, 738900 07/24/00, 19.6250, 21.0000, 19.5000, 20.6875, 1145900 07/25/00, 20.6875, 21.3750, 20.5000, 21.0000, 937100 07/26/00, 20.6250, 20.7500, 20.1250, 20.5625, 679200 07/27/00, 20.5000, 22.0000, 20.5000, 21.4375, 1109800 07/28/00, 21.0000, 21.2500, 20.5000, 21.2500, 591400 07/31/00, 20.6250, 21.0000, 20.3125, 20.8750, 571800 08/01/00, 20.5000, 21.3750, 20.5000, 21.0625, 374300 08/02/00, 20.9375, 21.7500, 20.9375, 21.1250, 658000 08/03/00, 20.8750, 20.8750, 20.6250, 20.7500, 310000 08/04/00, 20.8750, 21.2500, 20.4375, 21.1250, 352400 08/07/00, 21.0000, 21.3125, 20.6250, 21.0625, 481500 08/08/00, 21.0625, 23.0000, 20.8125, 22.3750, 1112800 08/09/00, 22.1875, 22.4375, 21.2500, 21.5000, 384700 08/10/00, 21.3750, 22.0000, 21.2500, 21.5000, 173900 08/11/00, 21.5000, 22.0000, 21.3125, 21.6875, 173600 08/14/00, 21.6875, 21.6875, 20.8750, 21.3750, 320300 08/15/00, 21.5000, 21.6250, 20.8750, 21.0000, 257500 08/16/00, 21.0000, 22.5000, 21.0000, 22.1875, 666700 08/17/00, 22.0000, 22.1250, 21.6250, 22.1250, 393000 08/18/00, 21.9375, 22.3750, 21.1250, 21.3125, 456500 08/21/00, 21.6250, 22.0000, 21.1875, 21.8125, 536300 08/22/00, 21.9375, 21.9375, 21.3125, 21.5625, 232900 08/23/00, 21.3125, 21.3750, 19.3750, 20.3750, 726500 08/24/00, 20.1875, 20.2500, 18.8750, 19.9375, 814500 08/25/00, 20.1875, 20.2500, 19.6250, 19.8750, 380000 08/28/00, 20.0625, 20.1875, 19.7500, 19.7500, 482100 08/29/00, 19.8125, 19.8125, 19.3750, 19.6250, 262700 08/30/00, 19.4375, 19.5000, 19.0625, 19.1875, 210000 08/31/00, 19.1250, 19.3750, 18.8125, 19.1875, 288800 09/01/00, 19.0625, 19.6250, 19.0625, 19.2500, 244600 09/05/00, 19.3750, 19.9375, 19.3125, 19.6250, 484600 09/06/00, 19.8750, 20.8125, 19.8750, 20.2500, 755200 09/07/00, 20.2500, 20.2500, 19.8125, 20.0000, 215700 09/08/00, 20.1250, 20.1875, 19.5625, 19.8125, 230800 09/11/00, 19.8125, 20.1250, 19.7500, 19.8750, 326600 09/12/00, 19.9375, 20.1875, 19.7500, 19.9375, 298000 09/13/00, 20.0625, 20.5625, 20.0000, 20.3750, 617600 09/14/00, 20.3125, 20.6250, 20.0000, 20.1875, 552800 09/15/00, 20.0625, 20.1875, 19.9375, 20.0000, 495900 09/18/00, 20.0000, 20.0625, 19.3750, 19.9375, 457900 09/19/00, 19.6875, 20.4375, 19.0625, 20.1250, 549000 09/20/00, 20.1250, 20.6250, 20.1250, 20.3750, 404200 09/21/00, 20.3750, 20.3750, 19.7500, 20.0625, 291600 09/22/00, 20.0000, 20.0000, 19.4375, 19.8750, 365100 09/25/00, 19.8125, 20.2500, 19.6875, 19.7500, 303100 09/26/00, 19.6875, 19.7500, 18.6250, 19.1875, 691000 09/27/00, 19.3125, 19.3750, 18.5625, 18.8125, 385500 09/28/00, 18.6250, 19.0625, 18.5000, 18.5625, 347100 09/29/00, 18.6250, 18.7500, 18.3125, 18.4375, 308400 10/02/00, 18.2500, 18.2500, 16.5000, 16.9375, 972800 10/03/00, 17.1250, 17.1250, 16.3125, 16.5000, 982500 10/04/00, 16.6875, 17.1875, 16.3750, 16.9375, 650300 10/05/00, 16.6875, 17.3125, 16.3125, 16.6250, 628700 10/06/00, 16.3125, 16.6250, 15.6250, 15.9375, 1231200 10/09/00, 15.9375, 16.0000, 15.6875, 16.0000, 269400 10/10/00, 16.7500, 17.3750, 16.5625, 17.0000, 1165000 10/11/00, 16.5000, 16.7500, 16.4375, 16.7500, 447400 10/12/00, 17.6250, 18.2500, 16.7500, 17.1875, 1147600 10/13/00, 17.1250, 17.6250, 17.0625, 17.3750, 759400 10/16/00, 17.3750, 17.5625, 16.8750, 17.5000, 284800 10/17/00, 17.4375, 17.5000, 16.5625, 16.9375, 344300 10/18/00, 16.7500, 17.0000, 16.5625, 16.8125, 265300 10/19/00, 16.6875, 16.6875, 14.8125, 15.5000, 1408600 10/20/00, 15.6250, 16.7500, 15.6250, 16.5625, 801400 10/23/00, 16.1250, 16.1250, 15.0000, 15.3125, 728200 10/24/00, 15.5000, 15.8125, 15.3750, 15.7500, 463000 10/25/00, 15.6250, 16.2500, 15.3125, 15.8750, 537200 10/26/00, 16.6250, 16.6250, 16.0000, 16.1250, 283000 10/27/00, 16.1875, 17.0000, 15.8750, 16.6875, 438000 10/30/00, 16.5000, 19.2500, 16.5000, 18.8125, 1768300 10/31/00, 18.8125, 19.8750, 18.3750, 19.7500, 1366200 11/01/00, 19.3750, 20.3125, 18.6250, 18.8125, 496800 11/02/00, 18.8125, 19.4375, 18.7500, 19.0000, 479300 11/03/00, 19.0000, 19.3125, 18.7500, 18.7500, 270400 11/06/00, 18.6250, 19.5625, 18.6250, 19.0000, 217100 11/07/00, 19.0625, 19.1875, 18.3750, 18.7500, 326500 11/08/00, 18.7500, 19.1875, 18.7500, 18.8750, 198500 11/09/00, 18.9375, 19.0000, 18.3125, 18.8125, 261600 11/10/00, 18.6250, 18.7500, 18.0000, 18.1875, 385500 11/13/00, 18.0625, 19.2500, 18.0000, 18.8125, 343800 11/14/00, 18.8125, 19.1875, 18.5625, 18.8125, 215700 11/15/00, 18.7500, 18.7500, 18.1250, 18.5000, 258600 11/16/00, 18.3750, 18.3750, 17.5000, 17.9375, 304600 11/17/00, 17.6875, 18.0000, 16.8750, 17.6875, 361200 11/20/00, 17.6875, 17.8125, 17.0000, 17.3750, 478300 11/21/00, 17.5000, 17.5000, 17.1875, 17.3750, 230500 11/22/00, 17.0000, 17.1875, 16.6875, 16.9375, 186900 11/24/00, 17.0000, 17.2500, 17.0000, 17.0000, 68900 11/27/00, 17.1250, 17.5625, 16.8125, 17.4375, 226000 11/28/00, 17.1875, 17.5625, 16.6250, 17.3125, 393100 11/29/00, 17.3125, 17.3750, 16.9375, 17.1250, 179700 11/30/00, 17.0625, 17.5000, 16.7500, 17.3750, 239100 12/01/00, 17.3750, 17.6250, 17.1875, 17.3750, 130600 12/04/00, 17.2500, 17.6250, 17.0625, 17.3750, 252900 12/05/00, 17.3125, 18.8750, 17.1875, 18.2500, 856700 12/06/00, 18.0000, 18.2500, 17.3750, 17.6250, 369200 12/07/00, 17.5625, 18.0625, 17.1250, 17.3750, 151500 12/08/00, 17.4375, 17.5000, 16.5625, 17.0000, 513800 12/11/00, 17.0000, 17.2500, 16.5625, 16.6875, 274100 12/12/00, 17.0625, 17.5000, 17.0625, 17.1875, 374400 12/13/00, 17.0000, 17.4375, 16.4375, 16.5000, 336900 12/14/00, 16.6250, 16.9375, 16.3125, 16.6250, 190200 12/15/00, 16.3750, 16.5000, 15.5000, 15.6875, 433700 12/18/00, 15.9375, 16.2500, 15.7500, 15.9375, 451900 12/19/00, 15.8125, 16.8750, 15.5625, 16.2500, 314300 12/20/00, 16.0000, 16.3125, 15.2500, 16.0000, 518800 12/21/00, 16.0000, 16.5000, 15.8125, 16.3750, 622100 12/22/00, 16.0000, 16.5000, 15.9375, 16.3125, 268900 12/26/00, 15.7500, 16.0625, 15.4375, 15.7500, 487000 12/27/00, 15.7500, 16.3125, 15.7500, 16.0000, 380100 12/28/00, 16.0000, 17.0000, 15.8125, 16.7500, 408600 12/29/00, 16.7500, 16.9375, 16.6250, 16.6250, 279700 01/02/01, 16.6250, 16.8125, 16.1875, 16.1875, 198600 01/03/01, 16.0625, 17.5000, 16.0625, 17.4375, 299500 01/04/01, 17.4375, 17.8125, 16.5625, 17.3750, 626900 01/05/01, 17.2500, 17.8125, 17.1250, 17.2500, 242200 01/08/01, 17.1250, 17.9375, 17.1250, 17.8750, 353400 01/09/01, 17.9375, 18.5625, 17.9375, 18.0625, 477800 01/10/01, 17.8125, 18.8750, 16.3125, 18.7500, 620800 01/11/01, 18.6250, 19.0625, 18.0000, 18.6250, 431600 01/12/01, 18.6250, 18.6250, 18.0625, 18.1875, 233000 01/16/01, 18.1875, 19.4375, 17.8125, 19.2500, 929900 01/17/01, 19.0625, 19.1875, 18.6250, 19.1875, 392800 01/18/01, 18.8750, 19.0000, 18.0000, 18.5625, 995100 01/19/01, 18.3125, 18.6875, 18.3125, 18.6250, 244100 01/22/01, 18.6250, 19.1875, 18.1875, 19.0000, 276700 01/23/01, 18.8750, 19.9375, 18.8750, 19.7500, 509900 01/24/01, 19.5000, 19.6875, 19.0000, 19.3125, 300600 01/25/01, 19.3750, 19.5000, 18.7500, 19.3125, 305000 01/26/01, 19.5000, 20.0000, 19.3750, 19.5625, 208000 01/29/01, 19.6875, 19.9375, 19.3750, 19.6875, 311400 01/30/01, 19.8750, 20.2500, 19.7500, 20.1875, 155100 01/31/01, 20.0625, 20.7500, 19.8125, 19.8750, 297200 02/01/01, 20.0000, 20.3750, 19.8125, 20.2500, 368500 02/02/01, 20.1250, 20.3750, 19.8125, 19.9375, 139800 02/05/01, 19.8750, 20.0000, 19.5625, 19.6250, 372200 02/06/01, 19.6875, 20.0625, 19.0625, 19.2500, 751400 02/07/01, 19.5000, 20.1875, 19.2500, 19.5000, 263700 02/08/01, 20.0000, 20.0000, 19.3125, 19.4375, 233500 02/09/01, 19.2500, 20.0000, 19.0000, 19.0000, 523100 02/12/01, 19.1875, 20.0000, 19.1875, 19.5625, 470300 02/13/01, 19.3125, 20.0000, 19.2500, 19.8125, 220400 02/14/01, 19.6250, 19.7500, 19.2500, 19.3750, 589500 02/15/01, 19.6250, 19.7500, 19.3750, 19.5625, 148100 02/16/01, 19.0625, 19.7500, 19.0000, 19.1250, 337100 02/20/01, 19.3125, 19.3750, 19.0625, 19.1250, 206000 02/21/01, 19.6250, 19.8750, 19.4375, 19.5625, 315300 02/22/01, 19.7500, 19.8125, 19.1250, 19.5000, 312300 02/23/01, 19.3125, 19.8750, 19.1875, 19.8125, 303800 02/26/01, 20.0000, 20.5625, 19.8750, 20.4375, 490900 02/27/01, 20.0000, 20.7500, 20.0000, 20.5625, 259900 02/28/01, 20.6875, 20.6875, 20.4375, 20.5000, 660100 03/01/01, 20.5625, 20.6875, 20.3750, 20.5625, 295800 03/02/01, 20.5000, 20.7500, 20.5000, 20.6875, 273300 03/05/01, 20.4375, 20.8750, 20.4375, 20.7500, 203500 03/06/01, 20.7500, 21.0625, 20.5625, 21.0000, 213000 03/07/01, 21.1250, 21.6875, 21.0000, 21.5000, 449500 03/08/01, 21.5000, 22.0000, 21.1250, 21.9375, 707800 03/09/01, 21.9375, 22.1250, 21.0000, 22.0000, 505600 03/12/01, 21.6250, 21.9375, 21.3125, 21.5000, 395800 03/13/01, 21.3125, 21.4375, 20.2500, 20.6250, 507600 03/14/01, 20.5000, 20.5000, 20.0000, 20.3125, 347400 03/15/01, 20.4375, 21.2500, 20.4375, 20.6875, 537000 03/16/01, 20.1250, 20.5625, 19.9375, 19.9375, 578700 03/19/01, 20.1875, 20.6250, 20.0000, 20.5625, 334600 03/20/01, 20.7500, 20.7500, 19.5000, 19.5625, 1136300 03/21/01, 19.3125, 19.6250, 19.1250, 19.4375, 216200 03/22/01, 19.3125, 19.6875, 18.2500, 18.6875, 935400 03/23/01, 18.6875, 19.3750, 18.6250, 18.8750, 284400 03/26/01, 18.8750, 19.3125, 18.8750, 19.1875, 271400 03/27/01, 19.4375, 19.6250, 19.0000, 19.2500, 460200 03/28/01, 19.0000, 19.1875, 18.7500, 18.8750, 295700 03/29/01, 18.8750, 18.8750, 18.4375, 18.6250, 510100 03/30/01, 17.5000, 18.1875, 17.3750, 18.0000, 1056100 04/02/01, 18.0000, 18.5000, 17.7500, 18.0000, 480200 04/03/01, 18.0625, 18.0625, 17.3125, 17.5625, 398200 04/04/01, 17.7500, 18.1875, 17.3750, 17.7500, 236900 04/05/01, 17.8750, 18.3750, 17.7500, 18.1250, 531800 04/06/01, 18.1250, 18.3750, 17.3125, 17.6250, 299000 04/09/01, 17.8750, 18.8750, 17.8125, 18.1875, 265400 04/10/01, 18.0000, 18.4375, 17.8750, 18.0000, 503400 04/11/01, 18.5000, 18.7500, 17.9375, 18.0000, 521100 04/12/01, 17.7500, 18.0625, 17.5625, 17.8125, 389400 04/16/01, 18.0625, 18.3750, 17.6875, 17.8750, 290500 04/17/01, 17.9375, 18.0000, 17.6875, 17.8750, 398900 04/18/01, 18.1250, 18.8438, 18.0156, 18.5938, 1646900 04/19/01, 19.4063, 19.9844, 19.1875, 19.3750, 574600 04/20/01, 19.3906, 19.5156, 19.0000, 19.1563, 392000 04/23/01, 18.5156, 19.4531, 18.5156, 19.3125, 384100 04/24/01, 18.8438, 19.7500, 18.8438, 19.7031, 425900 04/25/01, 19.4688, 19.9063, 19.3906, 19.7969, 203000 04/30/01, 20.0469, 20.2031, 19.8125, 19.8125, 120800 05/01/01, 19.6719, 20.2344, 19.6563, 19.9531, 396900 05/02/01, 20.0000, 20.3750, 19.9531, 20.2969, 269500 05/03/01, 20.1250, 20.3438, 19.7656, 20.2656, 251900 05/04/01, 20.0156, 20.5469, 19.8125, 20.5469, 199900 05/07/01, 20.5000, 20.9844, 20.4063, 20.5781, 197300 05/08/01, 20.7344, 21.0000, 20.2500, 20.9375, 254600 05/09/01, 20.9375, 21.1563, 20.7188, 20.9688, 338600 05/10/01, 21.2188, 21.4531, 21.0156, 21.3125, 292000 05/11/01, 21.4063, 21.9375, 21.3125, 21.8750, 485700 05/14/01, 21.8438, 21.8438, 21.3906, 21.6250, 147000 05/15/01, 21.6250, 21.9063, 21.5000, 21.8438, 226000 05/16/01, 21.5938, 22.4531, 21.5469, 22.3750, 349600 05/17/01, 22.4844, 22.5156, 22.1563, 22.4219, 250400 05/18/01, 22.4219, 22.6406, 22.1719, 22.6406, 336500 05/21/01, 22.6875, 23.1875, 22.4844, 23.1875, 337300 05/22/01, 23.0469, 23.0469, 22.7031, 22.8906, 294400 05/23/01, 22.5000, 22.5469, 21.6563, 22.4063, 411300 05/24/01, 22.5000, 22.5000, 21.7813, 22.2813, 259400 05/25/01, 22.2656, 22.3438, 22.0156, 22.2656, 98800 05/29/01, 21.4531, 21.9688, 21.4531, 21.7344, 444300 05/30/01, 21.9844, 21.9844, 21.5938, 21.6094, 323800 05/31/01, 21.7031, 21.9844, 21.7031, 21.9375, 215400 06/01/01, 21.9375, 22.0000, 21.6250, 21.9375, 158100 06/04/01, 21.9375, 22.0781, 21.7031, 22.0000, 190900 06/05/01, 21.9063, 22.0938, 21.8125, 22.0469, 399200 06/06/01, 22.0469, 22.1094, 21.7813, 21.8125, 314400 06/07/01, 21.7656, 21.8906, 21.4531, 21.5156, 292800 06/08/01, 21.4531, 21.4844, 21.3906, 21.4219, 64100 06/11/01, 21.4063, 21.4063, 20.7969, 20.8594, 367600 06/12/01, 20.9688, 21.0000, 20.3125, 20.6719, 487200 06/13/01, 20.7500, 20.7656, 20.2031, 20.2656, 380100 06/14/01, 20.5000, 20.5156, 19.5000, 19.6250, 641200 06/15/01, 19.3750, 19.7500, 19.2656, 19.5625, 557200 06/18/01, 19.6563, 19.8750, 19.4844, 19.5156, 312200 06/19/01, 19.2656, 19.5938, 18.7969, 18.9844, 298300 06/20/01, 19.1563, 19.4063, 19.0000, 19.2031, 241100 06/21/01, 19.3906, 19.3906, 19.0469, 19.1094, 227400 06/22/01, 18.9063, 19.0781, 18.6406, 18.9219, 529100 06/25/01, 18.9219, 19.2031, 18.9219, 19.0469, 274200 06/26/01, 18.9219, 19.1875, 18.7969, 19.0938, 532000 06/27/01, 19.0625, 19.5938, 19.0625, 19.5469, 729100 06/28/01, 19.3438, 19.7031, 19.2500, 19.5469, 342700 06/29/01, 19.5000, 19.7969, 19.2969, 19.5938, 468100 07/02/01, 19.3438, 19.4844, 19.1563, 19.3281, 461900 07/03/01, 19.2344, 19.3594, 18.9844, 19.2969, 302000 07/05/01, 19.0781, 19.3750, 19.0781, 19.2031, 407300 07/06/01, 19.2813, 19.2813, 19.0000, 19.0156, 169400 07/09/01, 18.9531, 19.2500, 18.8125, 18.8438, 286300 07/10/01, 18.7500, 18.9375, 18.4063, 18.5625, 265800 07/11/01, 18.7031, 18.7500, 18.3438, 18.4844, 225400 07/12/01, 18.4063, 18.7969, 18.4063, 18.7188, 320600 07/13/01, 18.7813, 18.8125, 18.4531, 18.6875, 218500 07/16/01, 18.8750, 18.9844, 18.7813, 18.9219, 425000 07/17/01, 18.9531, 19.0469, 18.5469, 19.0156, 688400 07/18/01, 19.0000, 19.4219, 18.8438, 19.2344, 444800 07/19/01, 19.4844, 19.7969, 19.4375, 19.5938, 497100 07/20/01, 19.5938, 19.7344, 19.4375, 19.4375, 315000 07/23/01, 19.5000, 19.6719, 19.3438, 19.4063, 276200 07/24/01, 19.5469, 19.6875, 19.3438, 19.5000, 442300 07/25/01, 19.9844, 19.9844, 19.4063, 19.4375, 879500 07/26/01, 19.3438, 19.4844, 19.0313, 19.4531, 332600 07/27/01, 19.4063, 19.4375, 18.6563, 18.9531, 501100 07/30/01, 19.1563, 19.2969, 18.8906, 19.2188, 456900 07/31/01, 19.2500, 19.3438, 19.0000, 19.0000, 475900 08/01/01, 19.0469, 19.0938, 18.7031, 18.8750, 286700 08/02/01, 19.1250, 19.4688, 18.9531, 19.3750, 245800 08/03/01, 19.4063, 19.5938, 19.1875, 19.4375, 254600 08/06/01, 19.4844, 19.5625, 19.4063, 19.4688, 576500 08/07/01, 19.4844, 19.4844, 19.0000, 19.0938, 433700 08/08/01, 19.1563, 19.4219, 19.0625, 19.1563, 295200 08/09/01, 19.2344, 19.3750, 18.8438, 18.8750, 343400 08/10/01, 19.0000, 19.3750, 19.0000, 19.2969, 157000 08/13/01, 19.0625, 19.4844, 19.0469, 19.4531, 402700 08/14/01, 19.2656, 19.5938, 19.2188, 19.5625, 977000 08/15/01, 19.5938, 19.9063, 19.5156, 19.9063, 475200 08/16/01, 21.5000, 21.5000, 20.6563, 21.0938, 1376000 08/17/01, 21.1094, 21.3906, 21.0156, 21.2500, 1087900 08/20/01, 21.2500, 21.2500, 20.8438, 20.9844, 483600 08/21/01, 21.2188, 21.2188, 20.8438, 20.9063, 424200 08/22/01, 21.1563, 21.2344, 20.9063, 21.0469, 238500 08/23/01, 21.0625, 21.5000, 21.0469, 21.3906, 551700 08/24/01, 21.2656, 22.2344, 21.2656, 22.0156, 463600 08/27/01, 21.7969, 22.4531, 21.7500, 22.0469, 597000 08/28/01, 21.9063, 22.1719, 21.8438, 22.0625, 318700 08/29/01, 21.8281, 22.2813, 21.7969, 22.2188, 685900 08/30/01, 22.2031, 22.3438, 22.0000, 22.2500, 367200 08/31/01, 22.2656, 22.7031, 22.2500, 22.5938, 759300 09/04/01, 22.5000, 22.5938, 22.3594, 22.4063, 589500 09/05/01, 22.2813, 22.9063, 22.2813, 22.7031, 560000 09/06/01, 22.9531, 23.0938, 22.8125, 23.0000, 778000 09/07/01, 22.9531, 23.0000, 22.0000, 22.1563, 763300 09/10/01, 22.1094, 22.1094, 20.8281, 20.9688, 777800 09/17/01, 21.0000, 21.0000, 19.5000, 19.5781, 558100 09/18/01, 20.0781, 20.2969, 19.7500, 19.9375, 284300 09/19/01, 20.1406, 20.1406, 19.2969, 19.6875, 534500 09/20/01, 19.8750, 19.8750, 18.3438, 18.4531, 501000 09/21/01, 17.4531, 17.9531, 17.0156, 17.7031, 866800 09/24/01, 18.2500, 18.6563, 18.1563, 18.4375, 764700 09/25/01, 18.6250, 18.6875, 18.2500, 18.5156, 419900 09/26/01, 18.5938, 18.6406, 17.7031, 18.1563, 623400 09/27/01, 18.2500, 19.2344, 17.9063, 19.0781, 605000 09/28/01, 19.1406, 19.9844, 19.1406, 19.9844, 406400 10/01/01, 19.7344, 19.7969, 19.0625, 19.7344, 423000 10/02/01, 19.5938, 19.8750, 18.7500, 19.5938, 387700 10/03/01, 19.7500, 19.8438, 19.0000, 19.6250, 481400 10/04/01, 19.6406, 20.2500, 19.2813, 20.0469, 355400 10/05/01, 19.8438, 20.2969, 19.3125, 20.2813, 261200 10/08/01, 20.0938, 20.0938, 19.2969, 19.5469, 248000 10/09/01, 19.6563, 19.7500, 19.3438, 19.4219, 270800 10/10/01, 19.3438, 20.2031, 19.2969, 20.2031, 362100 10/11/01, 20.3750, 20.7031, 20.0469, 20.4375, 367400 10/12/01, 20.2031, 20.2969, 19.8438, 19.9844, 257400 10/15/01, 20.0938, 20.3438, 19.8125, 20.2656, 171700 10/16/01, 20.5000, 20.5000, 20.1250, 20.4531, 216700 10/17/01, 20.4844, 20.4844, 19.7344, 19.7500, 263900 10/18/01, 19.7500, 19.8750, 19.2969, 19.5156, 237600 10/19/01, 20.2031, 20.2031, 19.6563, 19.9063, 435700 10/22/01, 19.6719, 20.2031, 19.4531, 19.4844, 263800 10/23/01, 19.5938, 20.4844, 19.5938, 19.7813, 504100 10/24/01, 19.7969, 20.0000, 19.2969, 19.4063, 481500 10/25/01, 19.2031, 19.9063, 19.0625, 19.7344, 497200 10/26/01, 19.7031, 19.9063, 19.5938, 19.7031, 132900 10/29/01, 19.8438, 19.8750, 19.2031, 19.2500, 233300 10/30/01, 19.0156, 19.1875, 18.7031, 18.9375, 253400 10/31/01, 18.9844, 19.1563, 18.7031, 18.7031, 347900 11/01/01, 18.7969, 19.4531, 18.7031, 19.2500, 412600 11/02/01, 19.0469, 19.4219, 19.0156, 19.1875, 206000 11/05/01, 19.2500, 19.5625, 19.2031, 19.4375, 237400 11/06/01, 19.2031, 19.4375, 18.8906, 19.3125, 291100 11/07/01, 19.3125, 19.7500, 19.2500, 19.5469, 216500 11/08/01, 19.4063, 19.5938, 19.4063, 19.5000, 294300 11/09/01, 19.4063, 19.4531, 19.0156, 19.0313, 152300 11/12/01, 19.0469, 19.0469, 18.6719, 18.7813, 314100 11/13/01, 18.7813, 19.4688, 18.7188, 19.3438, 500500 11/14/01, 19.3125, 19.6875, 19.2969, 19.6250, 272900 11/15/01, 19.8125, 19.9844, 19.7500, 19.8750, 258800 11/16/01, 19.9844, 20.4063, 19.7813, 20.2969, 749700 11/19/01, 20.5313, 20.6563, 20.2344, 20.5313, 352900 11/20/01, 20.4063, 20.4844, 20.0469, 20.2500, 199500 11/21/01, 20.3750, 20.6250, 20.0625, 20.1719, 227900 11/23/01, 20.0625, 20.5938, 20.0625, 20.4219, 61600 11/26/01, 20.2188, 20.5000, 19.8750, 20.0156, 232500 11/27/01, 20.0000, 20.2500, 19.8438, 20.0000, 246500 11/28/01, 19.9063, 20.1563, 19.8125, 19.9375, 155500 11/29/01, 19.9531, 20.1563, 19.8594, 20.0781, 171100 11/30/01, 20.2344, 20.5469, 20.0625, 20.5000, 213400 12/03/01, 20.5000, 21.0938, 20.3438, 21.0469, 477400 12/04/01, 21.0469, 21.2813, 21.0000, 21.0781, 393800 12/05/01, 21.0781, 21.4531, 21.0156, 21.3750, 434500 12/06/01, 21.3438, 21.7344, 21.1563, 21.6250, 317700 12/07/01, 21.5625, 21.5938, 21.1563, 21.3125, 271400 12/10/01, 21.2813, 21.3125, 21.0156, 21.0469, 98400 12/11/01, 21.0000, 21.2500, 20.9375, 20.9375, 174600 12/12/01, 20.9531, 21.1250, 20.6563, 20.6563, 235400 12/13/01, 20.7031, 20.7031, 19.5938, 19.8750, 422000 12/14/01, 20.0000, 20.4375, 19.8438, 20.4375, 377200 12/17/01, 20.4531, 21.5625, 20.4063, 21.5156, 669100 12/18/01, 21.5156, 22.3438, 21.4531, 21.9375, 416000 12/19/01, 21.8125, 22.0156, 21.6250, 21.9063, 407300 12/20/01, 21.9063, 22.2969, 21.7969, 21.8750, 270000 12/21/01, 22.0000, 22.3125, 21.8125, 22.2656, 426800 12/24/01, 22.0938, 22.4063, 22.0938, 22.2969, 101700 12/26/01, 22.2500, 22.5000, 22.2344, 22.3594, 244400 12/27/01, 22.4063, 22.5625, 22.2656, 22.3125, 203200 12/28/01, 22.1250, 22.2813, 21.9219, 22.0469, 363200 12/31/01, 22.2656, 22.2813, 22.0156, 22.1563, 278300 01/02/02, 22.0469, 22.2344, 21.7656, 22.1875, 455100 01/03/02, 22.0000, 22.2500, 21.8125, 22.1250, 686600 01/04/02, 22.2188, 22.7969, 22.1563, 22.7500, 326200 01/07/02, 22.7656, 23.2813, 22.5469, 23.0469, 541100 01/08/02, 23.0938, 23.4063, 22.8906, 23.3438, 513900 01/09/02, 23.4375, 24.0469, 23.3281, 23.5156, 713100 01/10/02, 23.4844, 23.6563, 22.5000, 23.4844, 551900 01/11/02, 23.4844, 23.6719, 23.3438, 23.5625, 331400 01/14/02, 23.7344, 23.7500, 23.0781, 23.5156, 656400 01/15/02, 23.4063, 23.7500, 23.3438, 23.5938, 425000 01/16/02, 23.4063, 23.4375, 23.0156, 23.1250, 268700 01/17/02, 23.1250, 23.5156, 22.8750, 23.5156, 276700 01/18/02, 23.3906, 23.4063, 23.0625, 23.1563, 248200 01/22/02, 23.1875, 23.5938, 23.1250, 23.1563, 255600 01/23/02, 23.0000, 23.8125, 22.7656, 23.7813, 486700 01/24/02, 23.7813, 24.1875, 23.7500, 24.0938, 439900 01/25/02, 24.0938, 24.0938, 23.7188, 23.9063, 291900 01/28/02, 23.7656, 24.3906, 23.7656, 24.3125, 560000 01/29/02, 24.4844, 24.4844, 23.8438, 24.0313, 236200 01/30/02, 23.9063, 24.4844, 23.6094, 24.4375, 358700 01/31/02, 24.7500, 25.0000, 24.7188, 24.9844, 778000 02/01/02, 25.4063, 26.2031, 25.2500, 26.0000, 1194000 02/04/02, 26.0000, 26.1875, 25.3438, 25.3750, 1296600 02/05/02, 25.3750, 25.5938, 24.8125, 24.8281, 613700 02/06/02, 25.0000, 25.2031, 24.3125, 24.7344, 919800 02/07/02, 24.5938, 25.3906, 24.4844, 25.3906, 697400 02/08/02, 25.7188, 26.3281, 25.5000, 26.1875, 797200 02/11/02, 26.1875, 26.8750, 25.9844, 26.5156, 580200 02/12/02, 26.5156, 26.5156, 25.9219, 26.0156, 574900 02/13/02, 26.2188, 26.6563, 26.0625, 26.4063, 473300 02/14/02, 26.4063, 26.9531, 26.2031, 26.8906, 416400 02/15/02, 26.9063, 27.0781, 26.5781, 26.9531, 600500 02/19/02, 26.9531, 26.9531, 26.2500, 26.9063, 742900 02/20/02, 26.6875, 26.7969, 26.4531, 26.7031, 451300 02/21/02, 26.6875, 26.6875, 26.2344, 26.4531, 405600 02/22/02, 26.5000, 26.7031, 26.2656, 26.6875, 541100 02/25/02, 26.7344, 27.0469, 26.5156, 27.0469, 534700 02/26/02, 26.9063, 27.6406, 26.9063, 27.4531, 724500 02/27/02, 27.2500, 27.9844, 27.2031, 27.9844, 368300 02/28/02, 27.9531, 28.4063, 27.7031, 28.0938, 514500 03/01/02, 27.9063, 28.6406, 27.8125, 28.6406, 580100 03/04/02, 28.8438, 29.9531, 28.6406, 29.7969, 1601000 03/05/02, 29.6406, 29.7031, 28.8750, 28.9844, 1008900 03/06/02, 28.9844, 29.2031, 28.1250, 28.7656, 818700 03/07/02, 28.8438, 28.9844, 28.4375, 28.5625, 533400 03/08/02, 28.6250, 29.3125, 28.6250, 29.3125, 575600 03/11/02, 29.2969, 29.2969, 28.6406, 29.0469, 451700 03/12/02, 29.0000, 29.0000, 28.5938, 28.8750, 325800 03/13/02, 28.9063, 28.9063, 28.5156, 28.5156, 266500 03/14/02, 28.5156, 28.9063, 28.4844, 28.8438, 231800 03/15/02, 28.9063, 29.2031, 28.7969, 29.1563, 520700 03/18/02, 28.7969, 29.4375, 28.7031, 29.4375, 734000 03/19/02, 29.4531, 29.4688, 29.0938, 29.4219, 422300 03/20/02, 29.4219, 29.4219, 28.7969, 29.0156, 438700 03/21/02, 29.0469, 29.0625, 28.1563, 28.8125, 1436500 03/22/02, 28.8125, 29.1875, 28.6563, 28.8125, 384700 03/25/02, 28.9688, 28.9844, 28.5313, 28.7031, 323800 03/26/02, 28.5469, 29.2188, 28.5469, 29.1875, 334200 03/27/02, 29.2813, 29.6406, 29.1563, 29.5156, 232200 03/28/02, 29.3438, 29.9063, 29.3125, 29.5469, 288900 04/01/02, 29.2969, 29.2969, 28.7188, 29.0156, 405100 04/02/02, 29.0156, 29.0156, 28.4844, 28.6563, 321300 04/03/02, 28.5000, 28.7656, 28.2969, 28.4063, 419200 04/04/02, 28.4063, 28.8750, 28.4063, 28.7188, 323700 04/05/02, 28.5000, 29.1250, 28.5000, 28.8125, 302300 04/08/02, 28.5625, 28.6094, 28.3281, 28.5469, 276400 04/09/02, 28.6875, 28.9688, 28.5938, 28.8281, 207300 04/10/02, 29.1250, 29.8438, 29.1250, 29.7969, 365000 04/11/02, 29.7969, 30.6875, 29.6563, 29.7031, 564700 04/12/02, 29.7031, 30.3438, 29.6406, 30.2969, 411700 04/15/02, 29.8438, 29.9219, 29.4531, 29.5156, 464900 04/16/02, 29.6563, 30.3594, 29.6563, 30.2656, 617700 04/17/02, 30.2656, 30.3438, 29.9063, 30.0156, 171300 04/18/02, 29.9219, 29.9531, 29.1875, 29.3906, 401400 04/19/02, 29.7031, 29.7031, 29.1719, 29.2188, 403000 04/22/02, 29.3750, 29.4375, 28.4375, 28.5469, 387900 04/23/02, 28.7500, 28.7500, 28.2656, 28.3750, 480700 04/24/02, 28.8750, 29.0938, 27.7813, 27.8438, 783200 04/25/02, 27.9531, 28.8750, 27.8125, 28.5000, 576300 04/26/02, 28.7031, 29.0469, 28.5313, 28.5938, 483600 04/29/02, 28.8438, 28.9063, 28.1563, 28.1563, 341900 04/30/02, 28.2500, 28.8438, 28.2031, 28.3594, 441500 05/01/02, 28.5938, 28.8750, 27.8750, 28.7500, 763600 05/02/02, 28.7500, 29.3438, 28.7188, 29.0469, 331100 05/03/02, 29.0938, 29.2813, 28.3438, 28.4375, 497900 05/06/02, 28.5000, 29.0938, 28.4531, 28.4688, 385900 05/07/02, 28.7188, 29.2500, 28.6406, 29.2031, 564300 05/08/02, 29.2969, 29.8438, 29.2969, 29.7969, 576400 05/09/02, 29.5469, 29.9844, 29.4531, 29.5000, 359300 05/10/02, 29.5000, 29.5938, 28.8750, 28.9063, 416800 05/13/02, 28.9844, 29.7344, 28.8281, 29.5938, 299500 05/14/02, 29.8438, 30.5313, 29.7656, 30.5313, 435500 05/15/02, 30.4531, 31.0938, 30.3906, 30.8438, 440200 05/16/02, 30.7969, 30.9531, 30.3750, 30.5313, 348800 05/17/02, 30.5469, 30.7969, 30.3750, 30.5625, 275900 05/20/02, 30.5938, 30.6563, 30.1563, 30.2656, 371600 05/21/02, 30.4531, 30.5469, 29.8438, 29.8906, 227800 05/22/02, 29.9063, 30.0000, 29.4375, 29.8906, 325900 05/23/02, 30.0000, 30.0000, 29.6875, 29.7969, 589500 05/24/02, 29.7969, 29.9375, 29.5000, 29.5156, 316500 05/28/02, 29.5469, 29.5469, 28.9063, 29.3750, 295700 05/29/02, 29.2969, 29.3750, 29.2031, 29.2656, 206600 05/30/02, 29.2500, 29.7500, 29.2031, 29.7500, 422500 05/31/02, 29.8125, 29.9844, 29.5625, 29.9063, 331900 06/03/02, 29.6563, 29.7500, 29.2031, 29.2969, 321100 06/04/02, 29.2969, 29.2969, 28.7500, 29.2344, 353100 06/05/02, 29.0000, 29.2969, 28.7500, 28.8750, 376500 06/06/02, 28.9844, 29.1406, 28.3750, 28.4688, 290000 06/07/02, 28.4219, 28.8906, 28.2031, 28.7031, 321200 06/10/02, 28.9063, 29.0938, 28.5156, 28.6563, 149900 06/11/02, 28.9063, 28.9531, 27.5469, 27.9063, 600100 06/12/02, 27.7031, 28.0938, 27.4063, 28.0000, 477100 06/13/02, 27.9375, 27.9688, 27.5938, 27.7031, 322200 06/14/02, 27.2969, 27.7969, 26.3125, 27.6563, 378800 06/17/02, 27.7031, 28.2500, 27.6719, 28.1406, 258600 06/18/02, 28.1563, 28.4531, 27.8438, 28.0469, 404400 06/19/02, 28.0469, 28.2969, 27.7500, 28.0156, 375800 06/20/02, 28.0938, 28.5000, 27.9844, 28.0156, 373500 06/21/02, 28.0313, 28.4063, 27.6094, 27.9844, 472200 06/24/02, 28.0000, 28.1250, 27.0938, 27.5156, 563700 06/25/02, 27.6250, 27.7656, 27.0469, 27.3750, 767500 06/26/02, 27.3750, 27.3750, 26.5469, 26.7969, 533500 06/27/02, 26.5938, 27.1406, 26.5156, 26.8125, 621800 06/28/02, 26.9063, 27.2500, 26.8281, 27.0938, 1111400 07/01/02, 27.0781, 27.4063, 26.7656, 27.0625, 708900 07/02/02, 27.0938, 27.5000, 26.8125, 26.9531, 528500 07/03/02, 26.9063, 27.4063, 26.3438, 27.3750, 616900 07/05/02, 27.2500, 29.0000, 27.2031, 28.3125, 288900 07/08/02, 28.2031, 28.5469, 27.8750, 27.9375, 335000 07/09/02, 27.9063, 28.5000, 27.6094, 27.6094, 324400 07/10/02, 27.7344, 28.0000, 26.8125, 26.8438, 301300 07/11/02, 26.8281, 27.2031, 25.7344, 26.5781, 590100 07/12/02, 26.6563, 26.8594, 26.1563, 26.2656, 283000 07/15/02, 26.0938, 26.1406, 25.0156, 26.1250, 599100 07/16/02, 26.0625, 26.0938, 25.1563, 25.5156, 344900 07/17/02, 25.6250, 26.2969, 24.9375, 25.2344, 255100 07/18/02, 24.9844, 25.4844, 24.6719, 24.7031, 310000 07/19/02, 24.7031, 24.7031, 23.8438, 23.8438, 415400 07/22/02, 23.8438, 24.1250, 22.7188, 23.0781, 436500 07/23/02, 23.2344, 23.5156, 22.2969, 22.3125, 524100 07/24/02, 22.0000, 23.7031, 21.9063, 23.5938, 761100 07/25/02, 23.4531, 24.5000, 23.2500, 23.9063, 698600 07/26/02, 24.0000, 24.6563, 23.7031, 24.6563, 490400 07/29/02, 25.0469, 26.7500, 24.9531, 26.2656, 491100 07/30/02, 26.0156, 26.7344, 25.4844, 26.4063, 469800 07/31/02, 26.5469, 26.5625, 25.7188, 26.1719, 276700 08/01/02, 26.1875, 26.4063, 25.7500, 25.9844, 224800 08/02/02, 25.7969, 25.7969, 25.0469, 25.4063, 499900 08/05/02, 25.2969, 25.5938, 24.8438, 25.0000, 528400 08/06/02, 25.2031, 25.8125, 25.1250, 25.4063, 515200 08/07/02, 25.6563, 25.7969, 24.9531, 25.4531, 445800 08/08/02, 25.4531, 26.2500, 25.2344, 26.1563, 412400 08/09/02, 26.0938, 26.9063, 25.8125, 26.6563, 418000 08/12/02, 26.5938, 26.8750, 25.9844, 26.7031, 288900 08/13/02, 26.5000, 26.7656, 25.8750, 25.8906, 445400 08/14/02, 25.8906, 26.6094, 25.4375, 26.5625, 384700 08/15/02, 26.5938, 27.3906, 26.4375, 27.0000, 717200 08/16/02, 27.0938, 27.1563, 26.7344, 26.8438, 313600 08/19/02, 26.8438, 27.6094, 26.6875, 27.5156, 297000 08/20/02, 27.4375, 27.5625, 27.0156, 27.2656, 177100 08/21/02, 27.2344, 27.9844, 27.0469, 27.6875, 413000 08/22/02, 27.9375, 28.5000, 27.5938, 27.9844, 370100 08/23/02, 27.5938, 27.7500, 27.0469, 27.0469, 219800 08/26/02, 27.0625, 27.4063, 26.5938, 27.2969, 256000 08/27/02, 27.4063, 27.4844, 26.5000, 26.5625, 262000 08/28/02, 26.5000, 26.5469, 25.8750, 25.9844, 464900 08/29/02, 25.5469, 26.0000, 25.3438, 25.4844, 581400 08/30/02, 25.5313, 26.4844, 25.5313, 26.1406, 367600 09/03/02, 26.1406, 26.1719, 25.1406, 25.1875, 308200 09/04/02, 25.2969, 26.0625, 25.2500, 25.9844, 221600 09/05/02, 25.5938, 25.7813, 25.2969, 25.4844, 274500 09/06/02, 25.6875, 26.1250, 25.5625, 26.0938, 287800 09/09/02, 25.9531, 26.6719, 25.8438, 26.4531, 261400 09/10/02, 26.4063, 26.8438, 26.2969, 26.7969, 365800 09/11/02, 27.0000, 27.0625, 26.7656, 26.8438, 196300 09/12/02, 26.5938, 26.6094, 26.2500, 26.4063, 238300 09/13/02, 26.4063, 26.4063, 25.8594, 26.3125, 258100 09/16/02, 26.2031, 26.3438, 26.0938, 26.2344, 310500 09/17/02, 26.4375, 26.7344, 26.3438, 26.5156, 394900 09/18/02, 26.5156, 26.5156, 26.0938, 26.1250, 415500 09/19/02, 26.0000, 26.2344, 25.5625, 25.5625, 279900 09/20/02, 25.4219, 25.9375, 25.4219, 25.5781, 324100 09/23/02, 25.3438, 26.0313, 24.9063, 24.9063, 339400 09/24/02, 24.4531, 24.6250, 24.0000, 24.1250, 585400 09/25/02, 24.1563, 25.0938, 24.1563, 25.0938, 376000 09/26/02, 25.0938, 25.7344, 25.0469, 25.7188, 359200 09/27/02, 25.7188, 25.7188, 24.9219, 24.9375, 364600 09/30/02, 24.5156, 25.0156, 24.2031, 24.9375, 273500 10/01/02, 24.5938, 25.0625, 24.4063, 25.0156, 493300