"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 8.1875, 8.4375, 7.8750, 8.3125, 318500 01/04/00, 8.1250, 8.2500, 8.0000, 8.1250, 152000 01/05/00, 8.1250, 8.4375, 8.0000, 8.1250, 243100 01/06/00, 8.1875, 8.1875, 8.0000, 8.1250, 109400 01/07/00, 8.0625, 8.1250, 8.0000, 8.0625, 106700 01/10/00, 8.5000, 8.5000, 8.0625, 8.1875, 207300 01/11/00, 8.2500, 8.3125, 8.1250, 8.3125, 91300 01/12/00, 8.1875, 8.1875, 8.0000, 8.0625, 162500 01/13/00, 8.2500, 8.2500, 8.0000, 8.1875, 242800 01/14/00, 8.3125, 8.4375, 8.1875, 8.1875, 387100 01/18/00, 8.2500, 8.2500, 8.0000, 8.0625, 265100 01/19/00, 8.0625, 8.1250, 7.9375, 8.0625, 242100 01/20/00, 8.1250, 8.1250, 7.9375, 8.0000, 110600 01/21/00, 8.0000, 8.0000, 7.8125, 7.8750, 165300 01/24/00, 8.0000, 8.0000, 7.6250, 7.6875, 148500 01/25/00, 7.7500, 7.8125, 7.5000, 7.6250, 237300 01/26/00, 7.7500, 7.9375, 7.6250, 7.8125, 107700 01/27/00, 7.8750, 7.9375, 7.6250, 7.7500, 130400 01/28/00, 7.6250, 7.8750, 7.3750, 7.4375, 174100 01/31/00, 7.5625, 7.6250, 7.3125, 7.3750, 114200 02/01/00, 7.3125, 7.3750, 7.2500, 7.3125, 128000 02/02/00, 7.3125, 7.7500, 6.9375, 7.1250, 699000 02/03/00, 7.9375, 9.3750, 7.9375, 9.1875, 1633900 02/04/00, 9.0625, 9.1875, 8.5625, 8.9375, 844400 02/07/00, 8.9375, 9.1250, 8.5000, 8.8750, 659800 02/08/00, 9.0000, 9.0000, 8.3750, 8.5000, 492200 02/09/00, 8.5000, 8.6875, 8.3125, 8.5000, 467600 02/10/00, 8.7500, 9.1250, 8.7500, 8.9375, 659800 02/11/00, 9.0000, 9.0000, 8.5625, 8.6875, 193400 02/14/00, 8.6875, 8.6875, 8.3750, 8.6250, 158500 02/15/00, 8.5000, 8.8750, 8.3750, 8.8125, 193100 02/16/00, 8.7500, 8.9375, 8.3125, 8.4375, 1212300 02/17/00, 8.8125, 8.8750, 8.5000, 8.5625, 138000 02/18/00, 8.3750, 8.5000, 8.0625, 8.1250, 361000 02/22/00, 8.2500, 8.5000, 8.0625, 8.1250, 286700 02/23/00, 8.0625, 8.1250, 7.9375, 8.0625, 477900 02/24/00, 8.1250, 8.1250, 7.5000, 7.7500, 120300 02/25/00, 7.6875, 7.6875, 7.2500, 7.3750, 422800 02/28/00, 7.5000, 7.5000, 7.0625, 7.1875, 245900 02/29/00, 7.5000, 8.0000, 7.3125, 8.0000, 523700 03/01/00, 8.2500, 8.2500, 7.8125, 8.0000, 489200 03/02/00, 7.6250, 8.6250, 7.6250, 8.6250, 615100 03/03/00, 8.6250, 8.8125, 8.5625, 8.5625, 331600 03/06/00, 8.6250, 8.9375, 8.6250, 8.6875, 245100 03/07/00, 8.8125, 9.0000, 8.7500, 8.8125, 197400 03/08/00, 8.6250, 8.9375, 8.6250, 8.9375, 167900 03/09/00, 8.8750, 8.9375, 8.7500, 8.8750, 320700 03/10/00, 8.9375, 9.1250, 8.8750, 9.0625, 424900 03/13/00, 8.8750, 8.8750, 8.4375, 8.8125, 142900 03/14/00, 8.8750, 8.9375, 8.2500, 8.5625, 156700 03/15/00, 8.5000, 8.7500, 8.3750, 8.5625, 260100 03/16/00, 8.7500, 9.0000, 8.6875, 9.0000, 125400 03/17/00, 9.0000, 9.6250, 9.0000, 9.2500, 546700 03/20/00, 9.2500, 9.4375, 9.1250, 9.3125, 190400 03/21/00, 9.1875, 9.3750, 8.9375, 9.1250, 344000 03/22/00, 8.7500, 8.9375, 8.1875, 8.8750, 209100 03/23/00, 8.9375, 9.3125, 8.8125, 9.1250, 177000 03/24/00, 9.0625, 9.3125, 8.9375, 8.9375, 290500 03/27/00, 9.0000, 9.0000, 8.8750, 8.9375, 114300 03/28/00, 8.8750, 9.0000, 8.8750, 8.8750, 118600 03/29/00, 8.8750, 9.1875, 8.8750, 9.0625, 520300 03/30/00, 9.0625, 9.2500, 9.0625, 9.0625, 233500 03/31/00, 9.1250, 9.3750, 9.1250, 9.2500, 256500 04/03/00, 9.3750, 9.4375, 9.2500, 9.4375, 147300 04/04/00, 9.8125, 11.6250, 9.7500, 11.6250, 1372200 04/05/00, 11.3125, 14.1250, 10.5625, 14.0000, 2101400 04/06/00, 13.8750, 13.9375, 12.8750, 13.6875, 1239800 04/07/00, 13.5000, 14.3750, 13.3750, 14.3125, 809800 04/10/00, 14.4375, 14.5000, 14.1875, 14.3125, 451600 04/11/00, 13.9375, 14.0000, 13.7500, 13.9375, 283000 04/12/00, 13.5000, 13.7500, 13.0000, 13.5000, 510100 04/13/00, 13.5000, 13.5000, 13.0625, 13.0625, 434200 04/14/00, 13.0000, 13.0625, 12.0000, 12.5000, 540000 04/17/00, 12.5000, 12.5000, 12.1875, 12.3750, 461000 04/18/00, 12.2500, 13.6250, 12.2500, 13.5625, 329100 04/19/00, 14.0625, 16.9375, 14.0000, 16.9375, 1279200 04/20/00, 16.3750, 16.5000, 15.5000, 16.5000, 882200 04/24/00, 16.0000, 17.1250, 15.7500, 16.7500, 797900 04/25/00, 17.0000, 18.2500, 16.4375, 18.2500, 1123100 04/26/00, 18.0000, 18.2500, 17.6250, 17.6250, 1135100 04/27/00, 17.2500, 17.8750, 17.1250, 17.5625, 802400 04/28/00, 17.2500, 17.4375, 16.7500, 17.0000, 403700 05/01/00, 16.7500, 16.8750, 16.1875, 16.5625, 233600 05/02/00, 16.5625, 16.5625, 16.2500, 16.3750, 166500 05/03/00, 15.7500, 16.2500, 15.6875, 16.2500, 370900 05/04/00, 16.5000, 17.0000, 16.4375, 16.5625, 347000 05/05/00, 16.5625, 16.8750, 16.5000, 16.8750, 320700 05/08/00, 16.6250, 16.8125, 16.5000, 16.6250, 190900 05/09/00, 16.4375, 17.6875, 16.3750, 17.5000, 380900 05/10/00, 17.4375, 17.5625, 17.0000, 17.3750, 258000 05/11/00, 17.1250, 17.3125, 16.6250, 16.8750, 85200 05/12/00, 16.7500, 17.1250, 16.5000, 17.1250, 282000 05/15/00, 17.1875, 17.1875, 16.8750, 17.0625, 94200 05/16/00, 16.9375, 17.0000, 16.6875, 16.8125, 65600 05/17/00, 16.5000, 16.6250, 15.7500, 16.1875, 168300 05/18/00, 16.1875, 16.3125, 15.8750, 16.0000, 192300 05/19/00, 15.7500, 15.8750, 15.3750, 15.4375, 422800 05/22/00, 15.2500, 15.8125, 14.7500, 15.7500, 346500 05/23/00, 15.9375, 18.0000, 15.8750, 17.8125, 571000 05/24/00, 17.8125, 18.7500, 17.6250, 17.7500, 831800 05/25/00, 17.5000, 17.5000, 16.8125, 17.0000, 375500 05/26/00, 17.0000, 17.1875, 16.6875, 16.8750, 169100 05/30/00, 16.9375, 17.1875, 16.4375, 16.5000, 258100 05/31/00, 16.2500, 16.2500, 13.5000, 13.8750, 925400 06/01/00, 14.2500, 14.7500, 14.1875, 14.6250, 438400 06/02/00, 14.6250, 15.7500, 14.2500, 15.3125, 850400 06/05/00, 15.1875, 15.6875, 15.1250, 15.3750, 229900 06/06/00, 15.5625, 15.6250, 15.0625, 15.1250, 131900 06/07/00, 15.2500, 15.3125, 14.1875, 14.5000, 308000 06/08/00, 14.6250, 14.6250, 13.5000, 14.0000, 128900 06/09/00, 14.0000, 14.2500, 13.8125, 13.8750, 158500 06/12/00, 13.7500, 13.8750, 13.0625, 13.4375, 359700 06/13/00, 13.7500, 14.0625, 13.6250, 13.9375, 468000 06/14/00, 14.0625, 14.1250, 13.8750, 13.8750, 249400 06/15/00, 13.7500, 14.0625, 13.7500, 14.0000, 101000 06/16/00, 14.1250, 14.2500, 13.9375, 14.2500, 336900 06/19/00, 13.9375, 14.0000, 13.7500, 13.7500, 201300 06/20/00, 13.7500, 13.9375, 13.4375, 13.6250, 304900 06/21/00, 13.5000, 13.5000, 12.3125, 12.5625, 230300 06/22/00, 13.1250, 13.5625, 13.0000, 13.3750, 475300 06/23/00, 13.5625, 13.8125, 13.2500, 13.3750, 172100 06/26/00, 13.2500, 13.7500, 12.8750, 13.7500, 396900 06/27/00, 13.7500, 15.8125, 13.7500, 15.8125, 1021500 06/28/00, 15.7500, 15.7500, 14.9375, 15.0000, 537700 06/29/00, 14.9375, 16.8750, 14.8125, 16.1250, 1015900 06/30/00, 16.0625, 16.1250, 15.6875, 15.9375, 540300 07/03/00, 15.5000, 15.5000, 15.0000, 15.3125, 73600 07/05/00, 15.0625, 15.5625, 15.0000, 15.5000, 124600 07/06/00, 15.5000, 15.5000, 14.8750, 14.8750, 105700 07/07/00, 14.8750, 15.2500, 14.8125, 15.1875, 119400 07/10/00, 15.3125, 15.5625, 15.3125, 15.5000, 126800 07/11/00, 15.3750, 16.7500, 15.3750, 16.6250, 411700 07/12/00, 16.7500, 16.9375, 16.0000, 16.1875, 183100 07/13/00, 16.3125, 17.9375, 16.3125, 17.9375, 644800 07/14/00, 18.0000, 18.1875, 17.7500, 18.0000, 956100 07/17/00, 17.7500, 18.1250, 17.5000, 18.0000, 346200 07/18/00, 17.9375, 17.9375, 17.2500, 17.3750, 258400 07/19/00, 17.4375, 18.0000, 17.1250, 17.8125, 376000 07/20/00, 17.7500, 19.3125, 17.7500, 18.9375, 925100 07/21/00, 18.6875, 19.5000, 17.7500, 17.8750, 419500 07/24/00, 18.0000, 18.3750, 17.9375, 18.1875, 159500 07/25/00, 19.3750, 19.3750, 16.8750, 17.8125, 725500 07/26/00, 17.8125, 18.1875, 17.6875, 18.0000, 326900 07/27/00, 18.1250, 18.1250, 17.1875, 17.6875, 354700 07/28/00, 17.6250, 17.9375, 16.7500, 16.8750, 203800 07/31/00, 16.9375, 17.0000, 16.6875, 16.8750, 148700 08/01/00, 16.8750, 17.5000, 16.8125, 17.1250, 201800 08/02/00, 17.3750, 18.6250, 17.2500, 18.1875, 463200 08/03/00, 18.4375, 18.6875, 18.0000, 18.6875, 368600 08/04/00, 18.5000, 19.1875, 18.3125, 18.9375, 333600 08/07/00, 19.1250, 19.5000, 18.9375, 19.2500, 230600 08/08/00, 19.0625, 19.7500, 19.0625, 19.5625, 365700 08/09/00, 19.5000, 19.9375, 19.5000, 19.8750, 183300 08/10/00, 19.7500, 19.8125, 19.5625, 19.6875, 574600 08/11/00, 19.1250, 19.9375, 19.1250, 19.8750, 302100 08/14/00, 19.8750, 20.3125, 19.8125, 20.3125, 713300 08/15/00, 20.0625, 20.0625, 19.0625, 19.3750, 313900 08/16/00, 19.5000, 19.6250, 19.1250, 19.2500, 445800 08/17/00, 19.2500, 20.0000, 19.2500, 19.9375, 372500 08/18/00, 20.0000, 20.0000, 19.7500, 19.8125, 214900 08/21/00, 19.8750, 19.8750, 18.7500, 19.2500, 401200 08/22/00, 19.1250, 19.1875, 17.9375, 18.8125, 847200 08/23/00, 18.9375, 20.3125, 18.5625, 19.8750, 742400 08/24/00, 19.9375, 20.8750, 19.6875, 20.4375, 551900 08/25/00, 20.4375, 20.5000, 19.9375, 20.3125, 346200 08/28/00, 20.3125, 20.5000, 19.6250, 19.8750, 112700 08/29/00, 19.8125, 19.9375, 19.4375, 19.5625, 260300 08/30/00, 19.4375, 19.5000, 19.1875, 19.4375, 120700 08/31/00, 19.4375, 19.5000, 19.1250, 19.1875, 186800 09/01/00, 19.0625, 19.8750, 19.0625, 19.4375, 208900 09/05/00, 19.3125, 20.5625, 19.3125, 20.2500, 371500 09/06/00, 20.2500, 20.6875, 19.7500, 20.5625, 328800 09/07/00, 20.5000, 20.7500, 20.3750, 20.7500, 244000 09/08/00, 20.7500, 20.7500, 20.2500, 20.3125, 234400 09/11/00, 20.1875, 20.5625, 20.0625, 20.1250, 156700 09/12/00, 20.0000, 21.5000, 20.0000, 21.2500, 903200 09/13/00, 21.1875, 21.8750, 20.9375, 21.6875, 1744200 09/14/00, 21.9375, 21.9375, 21.6875, 21.8750, 262600 09/15/00, 21.6250, 21.9375, 20.9375, 21.1250, 356200 09/18/00, 21.0000, 21.0000, 20.1875, 20.2500, 236900 09/19/00, 20.0000, 20.6250, 20.0000, 20.1250, 963400 09/20/00, 20.3750, 20.6250, 19.6250, 19.6875, 311400 09/21/00, 19.5000, 20.5000, 19.5000, 20.1875, 644700 09/22/00, 19.9375, 20.7500, 19.8750, 20.6875, 566300 09/25/00, 20.7500, 20.7500, 19.8750, 19.8750, 466200 09/26/00, 19.8125, 19.8750, 18.4375, 18.7500, 679700 09/27/00, 18.5000, 18.7500, 18.1875, 18.6250, 639800 09/28/00, 18.5000, 18.9375, 18.0625, 18.5000, 934400 09/29/00, 18.6250, 19.0000, 18.3125, 18.8125, 266600 10/02/00, 19.0000, 19.0000, 18.7500, 18.8750, 426100 10/03/00, 18.9375, 19.4375, 18.9375, 19.2500, 283600 10/04/00, 19.0625, 19.1875, 18.2500, 18.3125, 403400 10/05/00, 18.5000, 19.3750, 18.2500, 18.9375, 470000 10/06/00, 18.7500, 19.5625, 18.7500, 18.8125, 248100 10/09/00, 18.7500, 18.7500, 18.1250, 18.3750, 209200 10/10/00, 18.3750, 18.4375, 17.3750, 17.4375, 701200 10/11/00, 17.5000, 17.5000, 16.8750, 17.0000, 974300 10/12/00, 16.8750, 16.8750, 15.7500, 16.0625, 594700 10/13/00, 16.0625, 16.5000, 16.0000, 16.5000, 647800 10/16/00, 16.4375, 17.1875, 16.3750, 17.1875, 465900 10/17/00, 17.0625, 17.1250, 16.3125, 16.5000, 336100 10/18/00, 16.5625, 16.8125, 15.7500, 16.7500, 478800 10/19/00, 17.5000, 17.6875, 17.0000, 17.0000, 825400 10/20/00, 17.0000, 17.1875, 16.7500, 17.0625, 450800 10/23/00, 17.1250, 17.1250, 16.5625, 16.7500, 355500 10/24/00, 16.7500, 16.9375, 16.5000, 16.6875, 381500 10/25/00, 16.6250, 16.6250, 16.0625, 16.2500, 282400 10/26/00, 17.0000, 19.1875, 16.6875, 19.1875, 1835900 10/27/00, 19.8750, 21.0000, 19.8125, 20.3750, 1964500 10/30/00, 19.8750, 20.7500, 19.5000, 20.6250, 817400 10/31/00, 20.3750, 21.6250, 19.9375, 21.5625, 809500 11/01/00, 21.3750, 21.4375, 20.8750, 21.1875, 409800 11/02/00, 21.1875, 24.9375, 21.1250, 23.2500, 2348500 11/03/00, 23.5000, 23.6250, 22.8750, 23.1875, 1095100 11/06/00, 23.1875, 23.8125, 23.1875, 23.6875, 501900 11/07/00, 23.7500, 23.9375, 23.5625, 23.6250, 433300 11/08/00, 23.3750, 23.4375, 22.7500, 23.3125, 443100 11/09/00, 23.2500, 23.2500, 21.4375, 22.4375, 526800 11/10/00, 22.4375, 22.4375, 20.8125, 21.0000, 496900 11/13/00, 21.1875, 21.5000, 21.1250, 21.4375, 308300 11/14/00, 21.6250, 22.6875, 21.6250, 22.5625, 205400 11/15/00, 22.6250, 23.3125, 22.5000, 23.0625, 438000 11/16/00, 22.9375, 23.0000, 22.3750, 22.4375, 123100 11/17/00, 22.6875, 23.0000, 22.2500, 22.6875, 189900 11/20/00, 22.6875, 22.6875, 22.0625, 22.2500, 278400 11/21/00, 22.5000, 22.6875, 21.8125, 21.8750, 546800 11/22/00, 21.5625, 21.8750, 21.0625, 21.4375, 197000 11/24/00, 21.5000, 21.8125, 21.4375, 21.8125, 73100 11/27/00, 21.6250, 22.1875, 21.3125, 21.4375, 420000 11/28/00, 21.5625, 22.1875, 21.0000, 21.4375, 486500 11/29/00, 21.3125, 21.6875, 20.1875, 20.4375, 250900 11/30/00, 20.4375, 21.3125, 20.2500, 21.3125, 627900 12/01/00, 21.3125, 22.0000, 21.1250, 21.8125, 556000 12/04/00, 22.0000, 23.2500, 21.8750, 23.1250, 769600 12/05/00, 23.0000, 23.6875, 22.9375, 23.6875, 624000 12/06/00, 23.6875, 23.8125, 23.4375, 23.6875, 343500 12/07/00, 23.7500, 23.7500, 22.1250, 22.1250, 1545700 12/08/00, 22.1875, 23.1875, 22.1875, 22.8125, 406000 12/11/00, 22.7500, 23.1875, 22.0625, 23.0000, 298400 12/12/00, 23.0625, 23.1250, 22.8125, 23.1250, 248400 12/13/00, 23.0000, 23.1875, 22.6250, 22.8750, 360800 12/14/00, 22.6250, 23.3125, 22.4375, 23.1875, 414900 12/15/00, 23.2500, 23.2500, 22.1875, 22.7500, 531300 12/18/00, 22.6875, 22.9375, 22.3750, 22.8125, 353300 12/19/00, 22.9375, 23.2500, 22.8125, 23.0625, 495200 12/20/00, 22.5000, 22.5000, 21.1875, 22.1250, 1324900 12/21/00, 22.1250, 22.4375, 22.0000, 22.3750, 635900 12/22/00, 22.3750, 23.3750, 22.1250, 23.1250, 516700 12/26/00, 23.1250, 24.5000, 23.1250, 24.1875, 348900 12/27/00, 24.1250, 27.6875, 24.0000, 27.5000, 1432000 12/28/00, 27.3750, 27.8750, 26.7500, 27.5625, 999800 12/29/00, 27.3125, 28.3125, 27.1250, 27.3125, 880500 01/02/01, 26.8750, 26.8750, 25.8750, 25.8750, 840700 01/03/01, 25.2500, 26.3125, 24.6250, 26.2500, 1099000 01/04/01, 26.2500, 26.3750, 25.6875, 25.8750, 806200 01/05/01, 25.6875, 25.6875, 25.0000, 25.1250, 533800 01/08/01, 25.1875, 26.1250, 25.1250, 26.0000, 926500 01/09/01, 26.0000, 26.5000, 25.8750, 26.1250, 1488300 01/10/01, 26.2500, 26.5000, 25.8750, 26.0000, 865500 01/11/01, 26.0000, 26.1250, 25.7500, 25.9375, 306500 01/12/01, 25.9375, 26.4375, 25.6875, 26.1250, 448200 01/16/01, 26.1875, 26.2500, 25.5000, 25.5000, 561100 01/17/01, 25.3750, 26.0625, 25.3750, 25.9375, 710200 01/18/01, 26.0000, 26.1250, 25.5000, 26.0625, 798500 01/19/01, 25.2500, 25.2500, 22.7500, 22.8750, 1071400 01/22/01, 22.6250, 24.1250, 21.8125, 23.6875, 495500 01/23/01, 23.6875, 24.1875, 23.0000, 23.7500, 647300 01/24/01, 24.0000, 24.6875, 23.8750, 24.1250, 385600 01/25/01, 24.3750, 24.8750, 24.3125, 24.6875, 545800 01/26/01, 24.8125, 24.8125, 23.6875, 24.3125, 511700 01/29/01, 24.5000, 25.5625, 24.5000, 25.4375, 417300 01/30/01, 26.8125, 26.8750, 26.0000, 26.0625, 1300100 01/31/01, 26.0625, 27.5000, 26.0000, 27.2500, 1104300 02/01/01, 27.2500, 29.8750, 27.1875, 28.9375, 2820700 02/02/01, 28.7500, 29.5625, 28.1875, 29.0000, 1831400 02/05/01, 28.5000, 29.0000, 27.8750, 29.0000, 896700 02/06/01, 29.0000, 30.3750, 29.0000, 29.7500, 824100 02/07/01, 29.5625, 31.1250, 29.5000, 30.7500, 714500 02/08/01, 30.6250, 30.8125, 29.8750, 30.1875, 739200 02/09/01, 30.1250, 31.4375, 30.0000, 31.1875, 808900 02/12/01, 31.1875, 31.2500, 29.4375, 30.8750, 1054400 02/13/01, 31.0000, 31.8125, 31.0000, 31.6250, 818000 02/14/01, 31.6250, 31.6875, 30.0000, 30.6250, 834800 02/15/01, 30.6250, 30.8125, 29.0000, 29.3125, 1008700 02/16/01, 29.3125, 30.3750, 29.3125, 30.3125, 1776900 02/20/01, 30.3125, 30.5625, 29.6875, 30.0000, 1059100 02/21/01, 30.0000, 30.0000, 25.8750, 26.3750, 2875100 02/22/01, 26.6250, 28.1875, 26.6250, 27.5625, 2032700 02/23/01, 27.0000, 27.0000, 26.0000, 26.1875, 3058800 02/26/01, 26.1875, 27.4375, 26.1875, 27.3125, 1546000 02/27/01, 25.0000, 26.6875, 24.0000, 26.5625, 2418400 02/28/01, 26.5000, 26.5000, 25.5000, 25.6250, 1005300 03/01/01, 25.8750, 26.4375, 25.6875, 26.3125, 608700 03/02/01, 26.4375, 27.5000, 26.0625, 26.9375, 568400 03/05/01, 26.9375, 26.9375, 26.3125, 26.8125, 433700 03/06/01, 26.8125, 27.3750, 26.6875, 27.2500, 852100 03/07/01, 27.1250, 28.4375, 27.1250, 28.4375, 345800 03/08/01, 28.2500, 28.3125, 27.5000, 27.8750, 768500 03/09/01, 27.8750, 27.9375, 27.5000, 27.5625, 372900 03/12/01, 27.6250, 27.6875, 27.0625, 27.1250, 446700 03/13/01, 27.0000, 27.0000, 25.3125, 25.4375, 677900 03/14/01, 25.0000, 25.0000, 23.0000, 23.0000, 1778400 03/15/01, 23.6875, 24.6250, 23.4375, 24.1250, 763900 03/16/01, 23.8750, 24.0625, 23.0000, 23.1250, 714600 03/19/01, 23.1250, 23.5625, 23.0000, 23.5625, 490500 03/20/01, 23.7500, 24.1875, 23.3750, 23.3750, 670800 03/21/01, 23.3750, 23.5625, 22.8125, 23.3750, 1098500 03/22/01, 23.1250, 23.3125, 22.0000, 22.7500, 568900 03/23/01, 22.7500, 23.6875, 22.7500, 23.6875, 330800 03/26/01, 23.6250, 24.0625, 23.6250, 24.0625, 332600 03/27/01, 24.0625, 24.1875, 23.0625, 23.8750, 691100 03/28/01, 23.8125, 24.5000, 23.5000, 24.3750, 575300 03/29/01, 24.4375, 25.3750, 24.3750, 24.9375, 481300 03/30/01, 24.5625, 25.0000, 24.0000, 24.8750, 600100 04/02/01, 24.8750, 25.1250, 24.6250, 24.8125, 313400 04/03/01, 24.6250, 24.6250, 23.0625, 23.4375, 537500 04/04/01, 23.4375, 23.9375, 23.4375, 23.8125, 358300 04/05/01, 23.8125, 24.8750, 23.8125, 24.6875, 487500 04/06/01, 24.6250, 24.6875, 24.2500, 24.5625, 225200 04/09/01, 24.5625, 25.3750, 24.5625, 25.0625, 362200 04/10/01, 25.1250, 25.6250, 23.5000, 23.8125, 1153600 04/11/01, 24.3750, 24.6250, 23.6250, 23.9375, 1065300 04/12/01, 23.9375, 23.9375, 22.9375, 23.3125, 712400 04/16/01, 23.0625, 24.0000, 23.0625, 23.6875, 702300 04/17/01, 23.6250, 24.2500, 23.0000, 23.6875, 903900 04/18/01, 23.5156, 25.0938, 23.1563, 24.5781, 1052100 04/19/01, 24.5000, 24.5000, 23.7969, 24.0938, 982900 04/20/01, 24.0000, 24.1563, 23.2969, 23.7344, 559900 04/23/01, 23.5938, 23.7031, 23.0938, 23.2656, 584700 04/24/01, 23.2969, 23.4375, 22.4844, 22.4844, 999900 04/25/01, 22.5000, 23.1563, 21.9063, 22.8438, 655000 04/30/01, 25.1563, 26.0938, 24.8438, 25.6250, 1086900 05/01/01, 25.6406, 26.1563, 25.4844, 26.0156, 522300 05/02/01, 26.0156, 26.5469, 25.9531, 26.4063, 873400 05/03/01, 26.0938, 26.7813, 26.0469, 26.5000, 749600 05/04/01, 26.5156, 27.0469, 26.0469, 26.9531, 549800 05/07/01, 26.9531, 27.0000, 26.5938, 26.7656, 478300 05/08/01, 26.5156, 27.3438, 26.2500, 27.2500, 614100 05/09/01, 26.7500, 27.7969, 26.6250, 27.0625, 513500 05/10/01, 27.3125, 27.8438, 27.0469, 27.2031, 574300 05/11/01, 27.3125, 27.4063, 26.5469, 26.8750, 347900 05/14/01, 26.9063, 27.1563, 26.1563, 27.1563, 990600 05/15/01, 27.1563, 27.9063, 27.0469, 27.7656, 844900 05/16/01, 27.5156, 28.6250, 27.4063, 28.5625, 280900 05/17/01, 28.3750, 29.0781, 28.3438, 28.7031, 634100 05/18/01, 28.6563, 29.0000, 28.4063, 29.0000, 377600 05/21/01, 28.9063, 29.7969, 28.7969, 29.7031, 343500 05/22/01, 30.7031, 31.2344, 30.4063, 30.8281, 1314900 05/23/01, 30.3438, 30.3438, 29.3438, 29.5625, 383900 05/24/01, 29.5000, 29.7031, 29.0938, 29.2031, 490700 05/25/01, 29.2500, 30.0469, 29.2188, 29.9844, 366800 05/29/01, 29.9531, 30.0938, 29.7344, 29.8125, 375400 05/30/01, 29.7969, 29.8125, 28.0938, 28.3750, 759400 05/31/01, 28.7031, 29.2969, 28.5938, 28.8438, 457000 06/01/01, 28.7969, 28.9063, 28.3906, 28.8281, 380500 06/04/01, 28.8281, 29.0000, 28.4219, 29.0000, 641400 06/05/01, 28.9531, 30.7500, 28.9531, 30.4063, 608800 06/06/01, 30.4063, 30.4063, 29.8750, 29.9063, 265500 06/07/01, 29.7500, 30.1563, 29.5156, 29.7344, 460200 06/08/01, 29.7344, 29.9063, 29.5469, 29.7344, 205000 06/11/01, 29.6563, 29.6563, 28.7031, 28.8125, 1094800 06/12/01, 28.7500, 28.8438, 28.6563, 28.7656, 501600 06/13/01, 28.7656, 28.8750, 28.5000, 28.5313, 460300 06/14/01, 28.5938, 28.6563, 28.4063, 28.5625, 302200 06/15/01, 28.7031, 28.8438, 28.5938, 28.6563, 565100 06/18/01, 28.9063, 29.2969, 28.7969, 28.9531, 637100 06/19/01, 29.2500, 29.4063, 28.9688, 29.0625, 797400 06/20/01, 29.0938, 29.5000, 28.4063, 28.8125, 414200 06/21/01, 28.9063, 30.3125, 28.5938, 30.2656, 788700 06/22/01, 30.2656, 30.3438, 29.6094, 30.2656, 859800 06/25/01, 30.2500, 30.4063, 30.1875, 30.3438, 532200 06/26/01, 30.1563, 31.0000, 29.9063, 30.6094, 734300 06/27/01, 30.5938, 31.7031, 30.2969, 31.5625, 913700 06/28/01, 31.4531, 33.0000, 31.2969, 31.7969, 1505300 06/29/01, 31.5938, 32.5469, 31.3438, 32.0000, 1524300 07/02/01, 32.0938, 32.7031, 32.0000, 32.2031, 816500 07/03/01, 31.9531, 32.4531, 31.4063, 32.4063, 317900 07/05/01, 32.2031, 32.2031, 30.9063, 31.3594, 517900 07/06/01, 31.3594, 31.3594, 29.7969, 30.3594, 551600 07/09/01, 30.3438, 32.1563, 30.0938, 31.4844, 631200 07/10/01, 31.4063, 31.4063, 30.6875, 30.7969, 631400 07/11/01, 31.0000, 31.4531, 31.0000, 31.2500, 468000 07/12/01, 31.4063, 32.7969, 31.2500, 32.6250, 559700 07/13/01, 32.6875, 32.7344, 32.1406, 32.4375, 584900 07/16/01, 32.5000, 33.1563, 32.4063, 32.9063, 922000 07/17/01, 32.8438, 33.4063, 31.5938, 33.1250, 868500 07/18/01, 33.0938, 34.6250, 33.0938, 34.5938, 1356400 07/19/01, 34.5938, 35.7500, 34.2031, 34.5938, 1446100 07/20/01, 34.5469, 35.4531, 34.2188, 34.5000, 726400 07/23/01, 34.5000, 34.5469, 34.0156, 34.2969, 1467500 07/24/01, 34.4063, 34.6563, 32.6875, 32.8594, 1196700 07/25/01, 32.8594, 32.9531, 31.7031, 32.7031, 1134900 07/26/01, 32.7031, 33.0000, 32.4375, 32.9063, 562400 07/27/01, 32.9063, 32.9063, 30.8125, 31.4219, 1323500 07/30/01, 31.4219, 31.4219, 30.9063, 31.2500, 526500 07/31/01, 31.2969, 32.4063, 30.7969, 32.0156, 945400 08/01/01, 32.5000, 33.2813, 32.2031, 32.8125, 830400 08/02/01, 32.9063, 34.0000, 32.9063, 33.6563, 746700 08/03/01, 33.7500, 33.8750, 33.5938, 33.8125, 415400 08/06/01, 33.8281, 33.9375, 32.3750, 32.3750, 1380500 08/07/01, 32.4063, 32.6563, 31.5469, 31.9844, 330400 08/08/01, 32.0000, 32.3281, 31.7500, 32.0469, 409400 08/09/01, 32.0469, 32.0469, 30.3906, 30.6875, 936900 08/10/01, 30.6875, 30.9063, 30.2969, 30.6563, 591800 08/13/01, 30.6563, 30.6563, 27.5938, 29.6563, 2363100 08/14/01, 29.7031, 30.2813, 29.7031, 30.0469, 822300 08/15/01, 30.0469, 30.0469, 29.0469, 29.1875, 884300 08/16/01, 29.1875, 29.2188, 28.1250, 28.4688, 923600 08/17/01, 28.7188, 28.7813, 28.1875, 28.2031, 1049100 08/20/01, 28.2969, 28.4531, 27.5000, 28.1563, 625200 08/21/01, 28.1563, 28.6406, 28.1563, 28.1875, 401000 08/22/01, 28.0938, 28.5000, 27.3594, 27.9531, 509400 08/23/01, 28.0781, 28.0781, 26.7500, 26.9844, 840900 08/24/01, 26.9688, 26.9688, 25.9844, 26.2969, 1717100 08/27/01, 27.0469, 27.0938, 26.0000, 26.9063, 1900600 08/28/01, 26.9063, 28.0000, 26.9063, 28.0000, 1960700 08/29/01, 27.9063, 28.4063, 27.0938, 27.2500, 1278800 08/30/01, 27.2500, 27.2969, 26.5938, 26.7500, 870100 08/31/01, 26.7031, 27.7031, 26.7031, 26.8906, 543900 09/04/01, 26.9063, 27.3438, 26.8750, 27.0938, 587000 09/05/01, 27.0000, 27.0000, 26.2969, 26.7031, 1195000 09/06/01, 26.5938, 26.7344, 25.5000, 25.5469, 845900 09/07/01, 25.5938, 25.5938, 24.2813, 24.8125, 827300 09/10/01, 24.7969, 24.7969, 23.4844, 23.7344, 1116500 09/17/01, 23.7344, 23.7344, 21.7031, 21.7500, 716600 09/18/01, 22.5000, 22.7031, 21.1406, 21.1406, 969900 09/19/01, 21.2969, 21.7031, 21.2969, 21.5156, 2086900 09/20/01, 21.5156, 21.5156, 19.9531, 20.2031, 857700 09/21/01, 19.2969, 20.5938, 19.0000, 20.0469, 965900 09/24/01, 20.5000, 21.1563, 20.5000, 21.0938, 779500 09/25/01, 21.2031, 21.5625, 20.0000, 20.1563, 1581900 09/26/01, 20.7500, 21.0938, 19.9219, 19.9219, 927200 09/27/01, 20.0000, 20.0469, 19.2031, 19.8438, 470900 09/28/01, 19.8594, 20.8125, 19.5469, 20.7031, 905100 10/01/01, 20.6563, 20.7031, 19.5938, 19.9375, 675100 10/02/01, 19.9375, 20.5156, 19.8125, 20.0469, 524300 10/03/01, 20.0000, 21.8438, 19.9844, 21.7031, 895100 10/04/01, 21.2969, 21.4688, 20.4531, 20.6719, 694600 10/05/01, 20.4219, 20.5000, 19.7500, 20.1250, 638400 10/08/01, 19.9063, 19.9844, 19.3594, 19.3594, 421700 10/09/01, 19.3438, 19.3438, 18.7031, 18.9531, 643800 10/10/01, 18.9844, 19.7969, 18.7969, 19.7969, 1256500 10/11/01, 19.7031, 20.7969, 19.7031, 20.7500, 844000 10/12/01, 20.9063, 20.9063, 19.9531, 20.7500, 773100 10/15/01, 20.3438, 20.5469, 19.8594, 20.1094, 574900 10/16/01, 20.1094, 20.4063, 18.9844, 19.3750, 1320600 10/17/01, 19.5938, 20.2500, 18.5000, 20.2500, 1210500 10/18/01, 20.7031, 21.2500, 20.4063, 21.0156, 1048700 10/19/01, 20.7500, 21.0938, 20.5156, 21.0156, 670200 10/22/01, 21.0000, 22.2500, 21.0000, 22.0469, 956500 10/23/01, 22.5000, 23.3438, 21.2969, 21.3125, 2569300 10/24/01, 21.3125, 21.3125, 20.5156, 20.5469, 711700 10/25/01, 20.5000, 20.7031, 20.1563, 20.5469, 463400 10/26/01, 20.2969, 20.8438, 20.2969, 20.5000, 802300 10/29/01, 20.5000, 20.5000, 19.8438, 19.9531, 525300 10/30/01, 19.7031, 19.9531, 19.0469, 19.9375, 1039200 10/31/01, 20.0000, 21.0625, 19.9531, 20.7656, 902000 11/01/01, 20.5156, 20.5156, 19.6094, 19.8594, 863300 11/02/01, 19.9531, 20.0938, 19.7500, 19.7969, 547000 11/05/01, 19.7969, 20.1563, 19.7656, 20.0781, 385600 11/06/01, 20.0000, 20.3438, 19.7031, 20.2344, 512100 11/07/01, 20.4063, 20.7344, 19.9531, 20.0000, 396800 11/08/01, 20.2031, 21.0938, 20.1563, 20.5156, 1377000 11/09/01, 20.4063, 20.4844, 19.7344, 20.0156, 643700 11/12/01, 20.2813, 20.4063, 19.8906, 20.1406, 527800 11/13/01, 20.1406, 20.6563, 20.0000, 20.1563, 1042600 11/14/01, 21.0000, 22.2813, 20.9063, 22.0000, 1562400 11/15/01, 22.0938, 23.0000, 21.9844, 22.8594, 1164200 11/16/01, 22.7031, 23.4063, 22.5469, 23.2813, 1233700 11/19/01, 24.7500, 25.0000, 24.0156, 24.3125, 1553000 11/20/01, 24.7031, 24.8438, 24.2031, 24.3594, 1263100 11/21/01, 24.0938, 25.0000, 23.5938, 23.9844, 1105100 11/23/01, 23.5938, 24.5000, 23.5938, 24.4219, 282700 11/26/01, 24.4375, 24.4375, 23.7500, 23.8750, 471200 11/27/01, 23.7500, 23.7813, 22.7969, 23.2344, 677500 11/28/01, 23.2031, 23.2969, 22.8125, 23.0000, 323000 11/29/01, 22.5000, 22.6563, 22.2500, 22.5000, 519800 11/30/01, 22.5000, 23.3438, 22.4531, 23.2656, 441900 12/03/01, 22.9063, 23.2031, 22.5469, 23.0156, 384300 12/04/01, 23.0000, 23.5469, 22.7031, 23.3750, 818600 12/05/01, 23.2969, 24.2031, 23.1563, 24.0000, 1008800 12/06/01, 24.2031, 24.7969, 24.1719, 24.7969, 1094900 12/07/01, 25.5000, 26.6563, 25.4531, 26.4531, 2309600 12/10/01, 26.0469, 26.9531, 25.9063, 26.2969, 1587200 12/11/01, 26.1719, 26.5781, 25.9063, 26.2969, 575300 12/12/01, 26.2500, 26.5313, 26.0000, 26.0625, 304000 12/13/01, 26.0000, 26.0156, 25.2656, 25.7344, 723100 12/14/01, 25.6563, 25.9063, 24.7969, 25.8594, 1142500 12/17/01, 25.6094, 26.2031, 25.0938, 25.5469, 681600 12/18/01, 25.4531, 25.7031, 25.0156, 25.3438, 705500 12/19/01, 25.2188, 25.7969, 25.1875, 25.7031, 551600 12/20/01, 25.5938, 25.7969, 25.0625, 25.2969, 573600 12/21/01, 26.0000, 26.7500, 25.7969, 26.4375, 937900 12/24/01, 26.4063, 26.7031, 26.0156, 26.2969, 119100 12/26/01, 26.0469, 26.9063, 25.9531, 26.5000, 190000 12/27/01, 26.3438, 26.7656, 25.9531, 26.6094, 233600 12/28/01, 26.5469, 26.7188, 26.4375, 26.5469, 210100 12/31/01, 26.2969, 26.9531, 26.2344, 26.5000, 298600 01/02/02, 26.4063, 27.2188, 26.2969, 26.9063, 524100 01/03/02, 26.7969, 27.2031, 26.7031, 27.0469, 421000 01/04/02, 27.0000, 27.5938, 26.8438, 27.1563, 379400 01/07/02, 27.1563, 27.4531, 26.8750, 27.0156, 336600 01/08/02, 27.0156, 27.2344, 26.7188, 26.7813, 368900 01/09/02, 26.7813, 26.7969, 26.3906, 26.5156, 419100 01/10/02, 26.4063, 26.5156, 26.1250, 26.2969, 164700 01/11/02, 26.2969, 26.4688, 25.6875, 25.7500, 213500 01/14/02, 25.5469, 25.9063, 25.3438, 25.4844, 356900 01/15/02, 25.5938, 26.2500, 25.5938, 26.0938, 646300 01/16/02, 26.0000, 26.0156, 25.0156, 25.5469, 390600 01/17/02, 25.5938, 25.9375, 25.4844, 25.7969, 372000 01/18/02, 26.2969, 27.6563, 26.2969, 27.3125, 1040900 01/22/02, 28.5000, 28.9063, 28.2500, 28.4375, 1754900 01/23/02, 28.4063, 28.4063, 27.5000, 28.2969, 548800 01/24/02, 28.5000, 29.1250, 28.2188, 29.0625, 613800 01/25/02, 28.9531, 29.2500, 28.7969, 28.8750, 504500 01/28/02, 28.9531, 29.0000, 28.0000, 28.7500, 367100 01/29/02, 28.9531, 29.5000, 27.9063, 28.4375, 557500 01/30/02, 28.6250, 29.5625, 27.7031, 29.5469, 1012200 01/31/02, 29.5469, 29.9531, 28.5000, 29.6250, 1214000 02/01/02, 29.0000, 29.6563, 28.7969, 29.1719, 519200 02/04/02, 29.2969, 29.2969, 28.3125, 28.5938, 288600 02/05/02, 28.9063, 29.2500, 28.2031, 28.5156, 360900 02/06/02, 28.4063, 28.8438, 28.1875, 28.4063, 330400 02/07/02, 28.4063, 28.6563, 27.8125, 28.2656, 328200 02/08/02, 28.2813, 28.2969, 27.5938, 27.7656, 614200 02/11/02, 27.9063, 28.6563, 27.7656, 28.6250, 516600 02/12/02, 28.7031, 28.7031, 28.3125, 28.6875, 335400 02/13/02, 29.0000, 29.0469, 28.7500, 28.9844, 341500 02/14/02, 29.4531, 29.4531, 28.9063, 29.0469, 330200 02/15/02, 29.2031, 29.2031, 28.5000, 28.7188, 149700 02/19/02, 28.7344, 29.0156, 28.2969, 28.5938, 305700 02/20/02, 28.5938, 28.9531, 28.4531, 28.8125, 451700 02/21/02, 28.8125, 28.9531, 28.5000, 28.5938, 646000 02/22/02, 28.5469, 28.5938, 28.0938, 28.4844, 524500 02/25/02, 27.5938, 28.7813, 27.5938, 28.4063, 553800 02/26/02, 28.5000, 28.5000, 27.9063, 28.3750, 348500 02/27/02, 28.2969, 28.8281, 28.0156, 28.3906, 185100 02/28/02, 28.4063, 28.4063, 27.6563, 27.6875, 572700 03/01/02, 27.5938, 27.6719, 26.8125, 26.9531, 1148200 03/04/02, 26.7031, 27.8750, 26.6563, 27.7969, 692000 03/05/02, 27.5469, 27.5469, 27.0625, 27.1563, 677400 03/06/02, 27.2500, 28.0000, 27.0469, 27.8438, 548600 03/07/02, 28.0469, 28.2969, 27.5938, 28.1875, 357200 03/08/02, 28.2500, 28.3750, 27.4531, 27.5000, 409800 03/11/02, 27.7500, 27.8438, 27.0469, 27.0938, 718300 03/12/02, 26.9531, 26.9531, 26.3906, 26.5625, 952100 03/13/02, 26.4063, 27.0469, 26.2500, 26.7188, 1249800 03/14/02, 25.5000, 26.4063, 25.0938, 26.4063, 4234100 03/15/02, 26.9063, 27.7031, 26.4844, 27.3438, 1344100 03/18/02, 27.4063, 27.4063, 27.0000, 27.2031, 332300 03/19/02, 27.2031, 27.2500, 26.8438, 26.9219, 617500 03/20/02, 26.7500, 27.4063, 26.4531, 27.4063, 566200 03/21/02, 27.4063, 27.7031, 26.5938, 27.0625, 436100 03/22/02, 26.0938, 26.5625, 25.6875, 26.3594, 852800 03/25/02, 26.3438, 26.9375, 26.3438, 26.5156, 558400 03/26/02, 26.5000, 27.0000, 26.5000, 26.8281, 479800 03/27/02, 26.7969, 27.1250, 26.6563, 26.9531, 216500 03/28/02, 26.9531, 27.2031, 26.8438, 27.0313, 341700 04/01/02, 27.0000, 27.0000, 25.7344, 26.1563, 759400 04/02/02, 26.0469, 26.3281, 25.9063, 25.9219, 916800 04/03/02, 26.0000, 26.4688, 25.6875, 25.9844, 251600 04/04/02, 25.7344, 26.3438, 25.7344, 26.2656, 344600 04/05/02, 27.4063, 27.9063, 27.1406, 27.1875, 1061400 04/08/02, 27.1875, 27.7969, 27.1563, 27.6094, 537100 04/09/02, 27.7500, 29.3750, 27.7031, 29.1406, 1551000 04/10/02, 29.1563, 29.1563, 28.6250, 28.9063, 670000 04/11/02, 28.8438, 28.9063, 28.2031, 28.2031, 986000 04/12/02, 28.2969, 29.2188, 28.2344, 28.9844, 575100 04/15/02, 29.0938, 29.1563, 28.4844, 28.9531, 569700 04/16/02, 29.0000, 29.4531, 29.0000, 29.2500, 332700 04/17/02, 29.4531, 29.4531, 28.7969, 28.8906, 239800 04/18/02, 28.8125, 28.8125, 28.0938, 28.4844, 773000 04/19/02, 28.4844, 28.5469, 27.9531, 28.0000, 725100 04/22/02, 28.5938, 28.5938, 28.0625, 28.1563, 535000 04/23/02, 28.2500, 28.9063, 28.1875, 28.5156, 688000 04/24/02, 28.7031, 28.9688, 28.0938, 28.4531, 793800 04/25/02, 28.0000, 29.2500, 27.9688, 28.6563, 1644700 04/26/02, 28.5938, 28.7500, 28.0469, 28.2031, 648700 04/29/02, 28.2344, 28.2500, 27.9063, 28.1094, 448500 04/30/02, 28.1094, 28.1094, 27.5156, 27.6563, 738600 05/01/02, 27.7031, 27.7344, 26.9063, 27.4531, 699900 05/02/02, 27.5156, 27.7031, 27.2031, 27.2500, 849200 05/03/02, 27.2969, 27.4063, 26.8594, 27.1094, 428100 05/06/02, 27.1563, 27.1875, 26.5938, 26.9063, 356100 05/07/02, 26.7656, 27.4844, 26.2969, 27.2031, 590500 05/08/02, 27.2500, 27.2969, 26.2031, 26.4531, 780100 05/09/02, 26.5000, 26.5000, 25.8750, 26.2031, 600000 05/10/02, 26.4063, 26.4063, 25.5000, 25.7344, 676300 05/13/02, 25.7969, 26.1250, 25.4844, 25.7969, 429300 05/14/02, 25.9531, 26.5000, 25.9375, 26.3438, 297700 05/15/02, 26.5000, 26.6563, 26.1563, 26.2656, 236900 05/16/02, 26.2969, 26.2969, 25.9688, 26.2031, 381700 05/17/02, 26.2969, 27.2969, 26.2969, 27.1094, 404900 05/20/02, 27.1563, 27.1875, 26.5156, 26.8125, 399200 05/21/02, 26.8438, 26.9063, 26.2031, 26.5625, 253100 05/22/02, 26.5938, 26.5938, 25.9531, 26.2344, 438000 05/23/02, 26.2969, 27.0625, 26.2969, 27.0625, 411200 05/24/02, 27.0625, 27.2969, 26.9844, 27.0469, 278100 05/28/02, 26.9063, 26.9688, 26.5781, 26.5781, 306600 05/29/02, 26.6563, 26.8750, 26.2031, 26.3906, 280300 05/30/02, 26.3750, 26.3906, 25.6250, 26.0000, 345200 05/31/02, 25.9531, 26.3594, 25.8438, 26.1875, 452000 06/03/02, 26.2969, 26.4063, 25.6250, 25.6250, 350600 06/04/02, 25.6250, 25.6250, 24.6250, 25.1250, 401300 06/05/02, 25.2031, 26.5000, 25.2031, 26.4375, 1082800 06/06/02, 26.4844, 26.8906, 26.2969, 26.7031, 508800 06/07/02, 26.7031, 27.1250, 26.0469, 26.9375, 453100 06/10/02, 26.7500, 27.4063, 26.5938, 26.9063, 245900 06/11/02, 27.0000, 27.3750, 26.7031, 26.7500, 380900 06/12/02, 26.8125, 26.8281, 25.9063, 26.7656, 643000 06/13/02, 26.6563, 26.9063, 26.1250, 26.6563, 449600 06/14/02, 26.4063, 26.7031, 25.7500, 26.7031, 548300 06/17/02, 26.7031, 27.5781, 26.7031, 27.5781, 494200 06/18/02, 27.5469, 28.1875, 27.4063, 28.1719, 608000 06/19/02, 29.2500, 29.4063, 28.0000, 29.4063, 1816300 06/20/02, 29.2969, 30.0156, 29.1406, 29.8281, 1292800 06/21/02, 29.8281, 29.8281, 28.7969, 28.9531, 1096600 06/24/02, 28.9688, 28.9688, 27.8594, 28.5469, 1082300 06/25/02, 29.2500, 29.2656, 28.2344, 28.4375, 928100 06/26/02, 28.4063, 28.4063, 27.7969, 28.2500, 721900 06/27/02, 28.4531, 28.8125, 28.0313, 28.7969, 868700 06/28/02, 29.5000, 30.2031, 29.3750, 29.5000, 1496100 07/01/02, 28.7500, 29.2969, 28.5000, 28.6875, 1023200 07/02/02, 28.5000, 28.9063, 28.0000, 28.2656, 531700 07/03/02, 28.0000, 28.0938, 27.2969, 27.9531, 932900 07/05/02, 28.0938, 29.0781, 27.7969, 29.0625, 467200 07/08/02, 28.8281, 29.5000, 28.8281, 29.3750, 379800 07/09/02, 29.2500, 30.2500, 28.8750, 28.8750, 614600 07/10/02, 28.0000, 28.1719, 26.8438, 27.2031, 1480300 07/11/02, 27.0469, 27.4531, 25.9063, 26.4063, 1105900 07/12/02, 26.4063, 27.0938, 26.0156, 26.1094, 510100 07/15/02, 26.1875, 26.1875, 24.5469, 25.6875, 721100 07/16/02, 26.0000, 26.2969, 24.6563, 25.3438, 755000 07/17/02, 26.0938, 26.5938, 24.7969, 25.3906, 700600 07/18/02, 25.4063, 26.0313, 24.9531, 25.1563, 825100 07/19/02, 25.0000, 25.0000, 23.7969, 23.9375, 589800 07/22/02, 23.9375, 24.5000, 22.9531, 23.3125, 745300 07/23/02, 23.3438, 23.6563, 22.7031, 23.3125, 774600 07/24/02, 23.3438, 25.4688, 23.3438, 25.4375, 987800 07/25/02, 25.4531, 26.1563, 24.5625, 25.4844, 731700 07/26/02, 25.4375, 26.3750, 25.4063, 26.2031, 526500 07/29/02, 26.5938, 27.9063, 26.5469, 27.8281, 681200 07/30/02, 27.8281, 27.8281, 26.9844, 27.3438, 883400 07/31/02, 27.2031, 27.2031, 26.0000, 26.9063, 483400 08/01/02, 26.9375, 27.0000, 24.0469, 25.5313, 1418100 08/02/02, 25.2813, 25.5313, 24.3438, 24.6563, 834100 08/05/02, 24.7969, 25.4063, 24.1719, 24.2031, 866700 08/06/02, 24.7969, 25.4063, 24.7969, 25.2500, 473100 08/07/02, 25.5000, 25.7031, 24.5156, 25.3125, 449400 08/08/02, 25.3125, 25.4219, 24.8125, 25.2813, 572800 08/09/02, 25.2031, 26.0625, 24.9375, 25.9531, 513200 08/12/02, 25.9063, 26.5625, 25.7969, 26.4063, 614300 08/13/02, 26.2031, 26.7500, 25.8594, 26.0000, 429800 08/14/02, 25.7031, 26.6250, 25.4219, 26.6250, 312200 08/15/02, 25.9844, 27.7969, 25.7969, 27.7969, 787000 08/16/02, 27.7188, 28.0000, 26.9063, 28.0000, 446300 08/19/02, 28.0000, 28.7031, 27.6250, 28.6563, 592800 08/20/02, 28.5000, 28.9063, 28.2031, 28.7656, 738700 08/21/02, 28.7969, 29.0000, 27.9531, 28.3125, 462500 08/22/02, 28.2500, 28.8438, 28.0625, 28.4844, 403500 08/23/02, 28.4531, 28.7031, 27.9688, 28.0000, 179000 08/26/02, 28.2031, 28.2969, 27.7500, 28.1875, 263700 08/27/02, 28.2031, 28.3906, 27.4531, 27.9063, 230300 08/28/02, 27.9063, 27.9063, 27.4531, 27.7031, 252400 08/29/02, 24.0000, 25.4063, 24.0000, 24.6250, 3996700 08/30/02, 24.4063, 24.9531, 24.4063, 24.4531, 981100 09/03/02, 24.0938, 24.2813, 23.7031, 23.8125, 691200 09/04/02, 23.9063, 24.9063, 23.6563, 24.7969, 511700 09/05/02, 24.4063, 24.5938, 24.0156, 24.1563, 340800 09/06/02, 24.5000, 24.7500, 24.3750, 24.5625, 391800 09/09/02, 24.4063, 24.7656, 24.0938, 24.6250, 280200 09/10/02, 24.6250, 24.7031, 24.1875, 24.6250, 297400 09/11/02, 24.7031, 25.0781, 24.5000, 24.8750, 374600 09/12/02, 25.0000, 25.2656, 24.5156, 24.6875, 917800 09/13/02, 24.6875, 24.6875, 24.0000, 24.1875, 1041100 09/16/02, 24.1563, 25.0000, 24.0000, 25.0000, 434300 09/17/02, 25.4531, 25.4844, 24.5625, 24.7031, 429000 09/18/02, 24.2969, 25.0625, 24.2969, 24.5938, 541100 09/19/02, 24.5000, 25.3438, 24.2500, 24.6250, 340900 09/20/02, 24.7188, 24.9844, 24.3906, 24.5938, 402400 09/23/02, 24.2969, 24.5156, 23.4063, 23.5625, 540200 09/24/02, 23.2031, 23.5938, 23.0000, 23.4531, 627500 09/25/02, 23.7969, 24.7031, 23.3438, 24.6250, 475600 09/26/02, 24.6563, 25.4531, 24.5469, 25.3594, 415500 09/27/02, 25.0000, 25.6563, 24.9531, 25.5625, 701500 09/30/02, 25.0938, 25.0938, 24.0156, 25.0469, 720500 10/01/02, 25.1094, 25.1563, 23.7969, 24.2969, 1099800