"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 14.4063, 14.4063, 13.7813, 13.9688, 474400 01/04/00, 14.0000, 14.0000, 13.1563, 13.2188, 285400 01/05/00, 13.0000, 13.0000, 12.6875, 12.9688, 561600 01/06/00, 12.9688, 12.9688, 12.3438, 12.9688, 962400 01/07/00, 13.1250, 13.2188, 12.8125, 13.2188, 696200 01/10/00, 13.2188, 13.5938, 13.2188, 13.3125, 1859000 01/11/00, 13.1875, 13.3125, 12.9375, 13.1563, 1087400 01/12/00, 13.1563, 13.1563, 12.8438, 13.1250, 325200 01/13/00, 13.0000, 13.1563, 13.0000, 13.0938, 634800 01/14/00, 13.0938, 13.3125, 12.7500, 12.8438, 1092400 01/18/00, 12.7188, 12.7813, 12.5313, 12.6875, 657400 01/19/00, 12.6875, 13.0625, 12.5000, 12.9688, 1380800 01/20/00, 12.9375, 12.9375, 12.4688, 12.7500, 842600 01/21/00, 13.0000, 13.0000, 12.5313, 12.7813, 768400 01/24/00, 12.6875, 13.5000, 12.6875, 13.4375, 1606200 01/25/00, 13.6875, 14.1250, 13.0625, 14.0000, 1066600 01/26/00, 18.5000, 20.0625, 17.5313, 19.0313, 6544000 01/27/00, 19.0313, 20.6250, 18.9375, 20.2813, 3556400 01/28/00, 20.1250, 20.1875, 19.7188, 20.0000, 1904400 01/31/00, 20.1250, 20.1875, 19.3125, 19.3125, 1696800 02/01/00, 19.3750, 20.0000, 19.0000, 20.0000, 2197000 02/02/00, 19.9688, 19.9688, 19.5313, 19.6250, 944800 02/03/00, 19.6875, 20.5000, 19.6875, 20.1875, 2066200 02/04/00, 20.2500, 20.3125, 19.8438, 19.9688, 540200 02/07/00, 20.0000, 20.6250, 19.8438, 20.5625, 899200 02/08/00, 21.2500, 22.0000, 21.0625, 21.5938, 836000 02/09/00, 21.5000, 23.7813, 21.5000, 22.8750, 1692600 02/10/00, 22.8750, 23.0000, 22.1875, 22.4063, 629200 02/11/00, 22.5313, 22.7188, 21.6250, 22.0000, 808800 02/14/00, 22.0000, 22.2188, 21.6250, 21.6563, 673400 02/15/00, 21.6250, 22.2813, 21.6250, 21.9063, 790200 02/16/00, 21.8438, 22.1875, 21.5625, 22.0625, 468200 02/17/00, 22.0000, 22.1563, 21.6875, 21.8125, 698600 02/18/00, 21.8125, 21.8125, 20.9375, 21.2188, 408000 02/22/00, 21.2500, 21.2500, 19.5000, 20.2500, 761600 02/23/00, 20.2500, 20.8750, 20.1250, 20.4063, 591000 02/24/00, 20.3438, 20.9375, 20.3125, 20.7500, 1799400 02/25/00, 20.7500, 21.2188, 20.7500, 20.7500, 820200 02/28/00, 20.0000, 20.2500, 19.1875, 20.2500, 545200 02/29/00, 20.5000, 21.1250, 20.2813, 21.1250, 964200 03/01/00, 21.1250, 21.9063, 21.0000, 21.8750, 410200 03/02/00, 22.1250, 22.3125, 21.1250, 21.3125, 416200 03/03/00, 21.3438, 21.5000, 20.1563, 20.7500, 788000 03/06/00, 20.7500, 20.7500, 20.5313, 20.6875, 420400 03/07/00, 20.7188, 20.7188, 20.0938, 20.4688, 602000 03/08/00, 20.1250, 20.1250, 19.1563, 19.3438, 369200 03/09/00, 19.3438, 19.9063, 19.3125, 19.9063, 583400 03/10/00, 19.9063, 20.1875, 19.9063, 20.0313, 535800 03/13/00, 19.9688, 19.9688, 19.0625, 19.2813, 575200 03/14/00, 19.2813, 19.8438, 19.2500, 19.6875, 394200 03/15/00, 19.6875, 20.4688, 19.5000, 20.4688, 648200 03/16/00, 20.5000, 20.5000, 20.2500, 20.3438, 1256600 03/17/00, 20.2500, 20.2500, 19.7500, 20.1875, 807000 03/20/00, 20.0625, 20.0625, 19.4375, 19.4688, 228000 03/21/00, 19.5000, 19.8438, 18.8125, 19.0313, 685200 03/22/00, 19.0938, 19.7813, 19.0000, 19.4375, 427600 03/23/00, 19.4063, 19.7813, 19.1250, 19.6563, 288200 03/24/00, 19.5938, 19.9688, 18.8750, 19.2188, 369400 03/27/00, 19.3438, 19.8125, 19.1563, 19.7813, 503200 03/28/00, 19.7188, 19.9688, 19.6563, 19.7500, 329600 03/29/00, 19.7500, 20.8125, 19.7500, 20.4063, 2867800 03/30/00, 20.4063, 22.0000, 20.4063, 21.9063, 1216800 03/31/00, 22.5000, 24.0000, 22.2813, 23.7188, 2173600 04/03/00, 23.0000, 23.6250, 23.0000, 23.5938, 1184400 04/04/00, 23.6250, 24.3125, 22.8125, 23.3125, 1987400 04/05/00, 23.2500, 23.7813, 23.0000, 23.6875, 778800 04/06/00, 23.5938, 24.4063, 23.5938, 24.1250, 871200 04/07/00, 24.1250, 25.4688, 24.1250, 24.7500, 1170200 04/10/00, 24.7500, 25.3125, 24.7188, 25.0625, 970600 04/11/00, 25.0000, 25.4375, 24.7813, 25.0000, 1262000 04/12/00, 24.9375, 25.1250, 24.7500, 24.9063, 1089600 04/13/00, 24.9063, 24.9063, 24.0938, 24.3438, 1157200 04/14/00, 23.9063, 24.1875, 23.3750, 23.4063, 547400 04/17/00, 23.4375, 24.6875, 23.1250, 24.5313, 1312600 04/18/00, 24.4688, 24.8438, 24.2188, 24.4375, 877600 04/19/00, 27.5000, 29.3438, 26.9375, 28.6563, 4334600 04/20/00, 28.2500, 29.9688, 27.5625, 28.7188, 1602800 04/24/00, 28.3438, 28.3438, 27.5625, 27.6250, 1720400 04/25/00, 28.2500, 29.4375, 28.0938, 29.1875, 869200 04/26/00, 28.9375, 29.6563, 28.5625, 28.7500, 766800 04/27/00, 28.6250, 30.3438, 28.3750, 29.4063, 952400 04/28/00, 29.3438, 30.6875, 29.3438, 30.5625, 668000 05/01/00, 30.9375, 32.5000, 30.7500, 31.4375, 1351200 05/02/00, 31.5000, 31.8750, 30.1875, 30.1875, 947200 05/03/00, 28.5000, 29.3750, 27.5000, 29.0313, 1746200 05/04/00, 29.3125, 30.7500, 29.0625, 30.5000, 1259800 05/05/00, 30.4375, 31.1250, 30.3438, 30.7813, 724200 05/08/00, 30.8750, 31.7188, 30.7813, 30.9063, 652200 05/09/00, 31.0000, 31.2813, 29.9688, 30.7500, 768000 05/10/00, 30.6875, 30.7500, 29.5625, 29.9688, 322200 05/11/00, 29.5000, 30.4375, 29.3750, 30.3125, 399400 05/12/00, 30.3125, 31.8125, 30.3125, 30.9688, 642800 05/15/00, 30.9688, 30.9688, 29.8750, 30.8750, 334200 05/16/00, 31.2500, 31.5938, 30.8750, 31.4375, 800200 05/17/00, 31.3125, 31.3125, 30.3438, 30.3750, 575200 05/18/00, 30.8750, 30.8750, 29.8750, 30.0313, 407800 05/19/00, 30.0625, 30.0625, 29.3750, 29.5313, 518400 05/22/00, 29.6250, 29.6250, 28.5625, 28.8750, 378400 05/23/00, 28.9688, 30.2188, 28.8438, 30.1875, 682600 05/24/00, 30.0625, 30.0938, 29.0313, 29.1875, 721200 05/25/00, 29.3125, 30.3125, 29.3125, 29.7188, 550600 05/26/00, 29.7813, 29.8125, 29.0000, 29.0625, 222000 05/30/00, 29.5625, 30.1875, 29.3750, 30.0000, 886800 05/31/00, 30.1250, 30.7813, 29.6875, 29.6875, 453600 06/01/00, 29.7500, 30.8750, 29.7500, 30.8125, 600000 06/02/00, 31.6250, 32.0000, 31.2500, 31.5000, 490800 06/05/00, 30.7500, 31.8750, 30.7500, 31.8438, 966200 06/06/00, 32.4375, 32.5000, 31.5000, 31.5000, 539000 06/07/00, 31.2188, 31.2188, 30.5000, 30.8438, 622600 06/08/00, 31.1875, 31.4063, 31.0625, 31.1563, 538800 06/09/00, 31.1563, 31.2813, 30.6875, 30.7188, 286000 06/12/00, 30.4688, 30.5938, 29.3750, 29.9375, 385800 06/13/00, 30.1875, 30.1875, 29.0000, 29.9375, 369700 06/14/00, 29.7500, 30.4375, 29.5625, 30.0625, 465000 06/15/00, 30.3125, 30.3125, 29.2500, 30.0000, 363700 06/16/00, 29.8750, 31.4375, 29.6250, 30.0000, 813000 06/19/00, 30.0000, 30.4375, 29.8125, 29.9375, 808800 06/20/00, 29.9375, 30.1250, 29.1875, 30.0000, 595700 06/21/00, 30.0000, 30.1250, 28.6875, 30.0000, 848000 06/22/00, 30.0625, 30.0625, 28.3750, 28.3750, 445600 06/23/00, 28.9375, 29.1250, 28.0000, 28.6250, 606200 06/26/00, 28.8125, 28.9375, 28.3750, 28.8750, 829500 06/27/00, 28.8750, 29.8125, 28.2500, 28.6875, 730500 06/28/00, 28.5625, 30.0000, 28.5000, 29.6250, 783200 06/29/00, 29.5000, 30.5000, 29.2500, 29.6875, 2228400 06/30/00, 29.8125, 29.8125, 28.5000, 28.5000, 818500 07/03/00, 28.6250, 30.2500, 28.5000, 30.1250, 297900 07/05/00, 30.1250, 30.1250, 28.7500, 30.1250, 747400 07/06/00, 30.0000, 31.3750, 29.8750, 30.5625, 1320700 07/07/00, 30.8125, 31.5000, 30.6875, 31.4375, 1204000 07/10/00, 31.3750, 31.4375, 30.6250, 31.0000, 584900 07/11/00, 31.0000, 31.1250, 30.1875, 30.5000, 341500 07/12/00, 30.7500, 31.6250, 30.7500, 31.3125, 949100 07/13/00, 31.5000, 31.8750, 31.2500, 31.5000, 546500 07/14/00, 31.5000, 31.6875, 31.4375, 31.6875, 1382400 07/17/00, 33.5000, 34.8125, 32.5625, 34.7500, 1481100 07/18/00, 34.6250, 34.6875, 33.5625, 34.3750, 536400 07/19/00, 34.2500, 34.3750, 33.7500, 34.2500, 544300 07/20/00, 34.3125, 34.7500, 31.9375, 34.5000, 691600 07/21/00, 34.7500, 35.3125, 33.5000, 34.0625, 1228200 07/24/00, 34.0625, 34.2500, 33.2500, 34.0000, 971800 07/25/00, 34.0000, 34.1875, 33.6250, 33.9375, 933800 07/26/00, 33.5000, 33.8750, 32.5625, 33.5000, 489300 07/27/00, 33.6250, 34.3125, 33.3750, 34.1875, 810000 07/28/00, 34.0000, 34.0000, 33.3750, 33.8125, 291100 07/31/00, 33.8750, 34.3750, 33.6875, 34.3750, 854900 08/01/00, 34.1875, 34.5625, 34.0000, 34.5000, 530800 08/02/00, 34.1250, 34.7500, 33.6250, 34.1875, 1156400 08/03/00, 34.1250, 34.2500, 33.1875, 34.1250, 220600 08/04/00, 33.8750, 35.0000, 33.8750, 34.1250, 345200 08/07/00, 34.1250, 34.1250, 33.3125, 33.7500, 475000 08/08/00, 33.7500, 34.0000, 33.3750, 33.5000, 638500 08/09/00, 33.6875, 33.6875, 32.6250, 32.8125, 162200 08/10/00, 33.0625, 33.3750, 32.7500, 33.1875, 276600 08/11/00, 32.5000, 33.5000, 32.2500, 33.5000, 357200 08/14/00, 33.2500, 33.5000, 33.2500, 33.5000, 277400 08/15/00, 33.5000, 33.5000, 32.5000, 32.5625, 500900 08/16/00, 32.7500, 32.9375, 32.0000, 32.6875, 226300 08/17/00, 32.4375, 33.0000, 32.3125, 33.0000, 300300 08/18/00, 32.2500, 33.0000, 32.2500, 32.9375, 257600 08/21/00, 32.9375, 33.0625, 30.7500, 32.9375, 896100 08/22/00, 32.9375, 33.0000, 32.2500, 32.8125, 348100 08/23/00, 33.0625, 33.2500, 32.1250, 32.8750, 376300 08/24/00, 32.7500, 32.7500, 30.2500, 32.3125, 695500 08/25/00, 32.4375, 33.1250, 32.0000, 32.9375, 780100 08/28/00, 33.0000, 33.0000, 31.8125, 32.1875, 654400 08/29/00, 32.3750, 32.3750, 31.3750, 32.3125, 1058800 08/30/00, 32.0000, 32.0000, 31.1250, 31.6250, 484700 08/31/00, 31.8750, 32.1250, 31.0625, 31.8125, 688200 09/01/00, 31.8125, 32.0625, 30.3750, 30.8125, 583600 09/05/00, 30.6875, 31.1875, 30.0000, 30.4375, 952400 09/06/00, 30.4375, 31.2500, 30.4375, 30.7500, 851400 09/07/00, 30.2500, 30.7500, 29.8750, 30.2500, 262400 09/08/00, 30.1875, 30.7500, 29.9375, 30.5000, 857400 09/11/00, 30.5000, 31.2500, 30.5000, 31.0000, 530200 09/12/00, 31.2500, 31.5625, 31.2500, 31.4375, 898500 09/13/00, 31.1875, 31.4375, 31.0625, 31.3125, 347700 09/14/00, 31.3750, 31.6250, 31.2500, 31.5625, 536200 09/15/00, 31.2500, 31.8750, 30.7500, 31.3125, 526600 09/18/00, 31.8750, 31.8750, 30.0625, 30.0625, 520000 09/19/00, 30.1250, 31.0000, 29.8750, 30.5625, 645000 09/20/00, 30.8125, 31.2500, 30.5625, 30.6250, 250100 09/21/00, 30.8750, 32.3125, 30.5625, 31.6875, 588700 09/22/00, 31.5000, 32.5000, 31.5000, 32.4375, 561100 09/25/00, 32.4375, 32.6250, 31.7500, 32.3750, 286700 09/26/00, 32.3750, 32.6250, 32.0625, 32.3125, 388600 09/27/00, 32.5000, 35.1250, 32.5000, 33.8750, 830400 09/28/00, 33.8750, 35.1250, 32.5000, 34.4375, 1019000 09/29/00, 34.5000, 35.3125, 34.3750, 34.6875, 616000 10/02/00, 35.1250, 35.9375, 35.0000, 35.5625, 757600 10/03/00, 35.7500, 37.3750, 35.6250, 35.6875, 949500 10/04/00, 37.1875, 37.7500, 36.0000, 36.8125, 405500 10/05/00, 36.6875, 37.1875, 36.2500, 37.1875, 552200 10/06/00, 37.1875, 38.1250, 36.1250, 37.5625, 614600 10/09/00, 37.8125, 38.6250, 37.5000, 37.6250, 533700 10/10/00, 37.0000, 37.4375, 30.6250, 33.0000, 2461000 10/11/00, 33.0000, 33.0000, 30.8750, 32.0000, 1325700 10/12/00, 32.0000, 32.2500, 31.5000, 31.6875, 502500 10/13/00, 31.5000, 34.3750, 31.4375, 33.5000, 736600 10/16/00, 33.6250, 33.7500, 32.0000, 32.3750, 540500 10/17/00, 32.6250, 32.6250, 30.7500, 31.0000, 461500 10/18/00, 30.6250, 30.6250, 27.3750, 27.7500, 1348300 10/19/00, 27.7500, 29.6250, 27.7500, 28.5000, 1090800 10/20/00, 28.5625, 30.0000, 28.5625, 29.8125, 492500 10/23/00, 29.2500, 32.1875, 29.0000, 32.0625, 784400 10/24/00, 31.0000, 31.5625, 29.8750, 30.2500, 546400 10/25/00, 30.2500, 30.7500, 30.0625, 30.7500, 424600 10/26/00, 30.6250, 30.6875, 27.5625, 28.0000, 1186100 10/27/00, 28.7500, 29.6250, 28.6250, 29.0000, 1169800 10/30/00, 29.5000, 29.5000, 28.5000, 28.6875, 423200 10/31/00, 28.6250, 30.8125, 28.5000, 30.5000, 619800 11/01/00, 30.2500, 30.2500, 29.0000, 29.5625, 295900 11/02/00, 29.1250, 31.6250, 29.1250, 30.9375, 323700 11/03/00, 31.0000, 31.3750, 30.0000, 30.4375, 261800 11/06/00, 31.1250, 32.0000, 31.0000, 31.0625, 407300 11/07/00, 31.7500, 31.9375, 31.0625, 31.6875, 281600 11/08/00, 31.4375, 32.5000, 31.2500, 32.0000, 272400 11/09/00, 31.5000, 31.7500, 29.6875, 30.1250, 400100 11/10/00, 30.1250, 30.2500, 29.6250, 30.0000, 303800 11/13/00, 30.0000, 30.0000, 28.8750, 29.8125, 495100 11/14/00, 30.3125, 31.1250, 29.3750, 30.3125, 236200 11/15/00, 30.3125, 32.2500, 30.1875, 32.2500, 323000 11/16/00, 32.0000, 32.0625, 30.6875, 30.8125, 242300 11/17/00, 31.0625, 31.8750, 30.7500, 31.5625, 262600 11/20/00, 31.5625, 32.0000, 30.8750, 31.5000, 189800 11/21/00, 31.5000, 31.6875, 31.0625, 31.6250, 318300 11/22/00, 31.5000, 31.6250, 30.9375, 31.6250, 222200 11/24/00, 31.5000, 31.8750, 31.3125, 31.6875, 74200 11/27/00, 31.6875, 32.3750, 31.2500, 32.3750, 360300 11/28/00, 32.2500, 32.3750, 31.0000, 31.0000, 350300 11/29/00, 31.0000, 31.0000, 30.1250, 30.3125, 322800 11/30/00, 30.3125, 30.8750, 29.3125, 29.8750, 518900 12/01/00, 29.8750, 31.5625, 29.4375, 30.0000, 436600 12/04/00, 32.5000, 33.8750, 30.7500, 32.0625, 20874100 12/05/00, 31.5625, 33.0000, 31.5625, 31.9375, 2614600 12/06/00, 31.1250, 31.1250, 29.3750, 29.5000, 1583300 12/07/00, 29.7500, 31.0000, 29.2500, 30.6250, 1161600 12/08/00, 30.7500, 32.0000, 30.7500, 31.0000, 1155300 12/11/00, 31.0000, 31.0000, 30.1250, 30.2500, 407400 12/12/00, 30.5625, 31.2500, 30.5625, 31.0000, 702600 12/13/00, 31.0000, 31.1250, 30.4375, 30.5000, 461100 12/14/00, 30.7500, 31.2500, 30.5625, 31.0625, 480400 12/15/00, 33.0000, 33.0000, 26.7500, 27.8125, 1688900 12/18/00, 27.8125, 28.3750, 24.0625, 26.0000, 2585900 12/19/00, 26.0000, 26.3125, 25.0000, 26.0000, 1253400 12/20/00, 26.2500, 26.5000, 24.2500, 24.5625, 967200 12/21/00, 24.5625, 26.8750, 24.5625, 26.0625, 648600 12/22/00, 26.0625, 26.6875, 25.7500, 26.1875, 697300 12/26/00, 26.1875, 26.7500, 26.0000, 26.2500, 295600 12/27/00, 26.2500, 26.5625, 25.5000, 25.8125, 402500 12/28/00, 25.9375, 26.9375, 24.8750, 26.7500, 657400 12/29/00, 26.7500, 26.8125, 26.2500, 26.5000, 640700 01/02/01, 26.5000, 26.5000, 23.8125, 23.9375, 1117600 01/03/01, 24.5000, 27.3750, 23.6875, 27.0625, 1342800 01/04/01, 27.0625, 27.6250, 25.1250, 26.1875, 762700 01/05/01, 25.6250, 25.6250, 21.2500, 23.0625, 2478000 01/08/01, 22.6250, 23.1250, 22.5000, 22.8750, 1260700 01/09/01, 22.8750, 23.0000, 21.0000, 21.1250, 1297100 01/10/01, 21.3125, 22.9375, 20.9375, 22.7500, 852400 01/11/01, 22.2500, 23.7500, 22.2500, 23.1250, 982100 01/12/01, 23.0000, 23.4375, 22.7500, 23.0000, 1566500 01/16/01, 22.5000, 23.3750, 22.5000, 22.9375, 717500 01/17/01, 22.9375, 23.5000, 22.9375, 23.1875, 522600 01/18/01, 23.0625, 23.5625, 22.7500, 23.1250, 623800 01/19/01, 22.8750, 23.0000, 22.1875, 22.2500, 906600 01/22/01, 22.2500, 22.9375, 22.2500, 22.7500, 640000 01/23/01, 22.9375, 23.0625, 22.5625, 22.5625, 1514200 01/24/01, 22.3750, 25.5000, 22.3750, 24.7500, 3599000 01/25/01, 24.7500, 25.2500, 24.0625, 25.0625, 1528000 01/26/01, 25.0625, 25.9375, 24.9375, 25.6250, 1091800 01/29/01, 25.6250, 26.1250, 25.6250, 26.0625, 1283900 01/30/01, 27.7500, 27.7500, 26.3750, 27.2500, 655400 01/31/01, 27.2500, 27.3750, 26.7500, 26.7500, 870500 02/01/01, 26.6250, 26.8125, 26.2500, 26.5625, 793500 02/02/01, 26.5000, 26.8125, 26.0625, 26.2500, 1180000 02/05/01, 26.0000, 26.5000, 26.0000, 26.3750, 575400 02/06/01, 26.5625, 27.1250, 26.5000, 26.5000, 692300 02/07/01, 26.5000, 26.9375, 26.5000, 26.5000, 654900 02/08/01, 26.6250, 26.9375, 26.5000, 26.5000, 577100 02/09/01, 26.3750, 26.5625, 26.3750, 26.5000, 896000 02/12/01, 26.5000, 26.8750, 26.3750, 26.5000, 697700 02/13/01, 26.5000, 26.6875, 26.5000, 26.5000, 491900 02/14/01, 26.5000, 26.7500, 26.3125, 26.5000, 682500 02/15/01, 26.7500, 26.8125, 26.5000, 26.6250, 395100 02/16/01, 26.5000, 26.5000, 25.3750, 26.0000, 833500 02/20/01, 25.8125, 26.0625, 25.1875, 25.2500, 639300 02/21/01, 25.4375, 26.1875, 25.1250, 25.2500, 603200 02/22/01, 25.1250, 25.6875, 24.7500, 25.0625, 675100 02/23/01, 25.0625, 25.0625, 22.5625, 23.6250, 817800 02/26/01, 24.0000, 24.6875, 23.9375, 24.6250, 678000 02/27/01, 24.3750, 24.8750, 24.1250, 24.2500, 629700 02/28/01, 24.3125, 24.5000, 24.0000, 24.0625, 442100 03/01/01, 24.3125, 24.3125, 23.8750, 24.0625, 713800 03/02/01, 24.0000, 24.8125, 24.0000, 24.7500, 552300 03/05/01, 24.1875, 24.6875, 24.0625, 24.1875, 367900 03/06/01, 24.0625, 24.6875, 23.9375, 24.3125, 392400 03/07/01, 24.1875, 24.6875, 24.0000, 24.5000, 361200 03/08/01, 24.6250, 24.7500, 23.9375, 24.4375, 751700 03/09/01, 24.3125, 24.5625, 24.0000, 24.0625, 561000 03/12/01, 23.7500, 24.0000, 23.3125, 23.4375, 727100 03/13/01, 23.4375, 23.4375, 22.0000, 22.5000, 1411700 03/14/01, 22.5000, 22.8750, 22.1875, 22.7500, 476500 03/15/01, 22.6875, 23.8125, 22.6875, 22.8750, 438900 03/16/01, 22.1875, 23.2500, 22.1875, 22.6875, 806800 03/19/01, 21.5000, 23.1250, 21.0625, 22.6875, 1266700 03/20/01, 22.4375, 22.8125, 22.0000, 22.0000, 430700 03/21/01, 22.0000, 22.1875, 21.4375, 21.6875, 411600 03/22/01, 21.6250, 21.8125, 21.3125, 21.6875, 912900 03/23/01, 21.5625, 22.3125, 21.5625, 22.0000, 804700 03/26/01, 21.8750, 22.6875, 21.8750, 22.5625, 450200 03/27/01, 22.6250, 23.0000, 22.1875, 23.0000, 297300 03/28/01, 22.5000, 22.7500, 21.8750, 22.5000, 530900 03/29/01, 22.5000, 22.8750, 22.2500, 22.6875, 370000 03/30/01, 23.0625, 23.0625, 22.2500, 22.3750, 292800 04/02/01, 22.3125, 22.8125, 21.5625, 22.0000, 401800 04/03/01, 21.7500, 21.7500, 20.3125, 20.5000, 637100 04/04/01, 20.6250, 21.6250, 20.6250, 21.3125, 443300 04/05/01, 21.5000, 23.0000, 21.1250, 22.9375, 573900 04/06/01, 23.0625, 23.0625, 21.8125, 22.3750, 628600 04/09/01, 22.1250, 22.4375, 20.6875, 21.0000, 1294500 04/10/01, 21.0000, 21.9375, 20.8750, 21.8750, 802500 04/11/01, 22.0000, 22.4375, 21.6875, 22.4375, 861300 04/12/01, 22.5000, 22.6250, 21.9375, 22.1875, 371500 04/16/01, 22.2500, 22.3750, 21.5000, 21.9375, 352200 04/17/01, 22.0000, 22.1875, 21.5625, 22.0625, 756000 04/18/01, 24.0469, 28.0000, 24.0469, 25.9531, 1686100 04/19/01, 25.9531, 27.5000, 25.4844, 27.4688, 1138500 04/20/01, 27.4844, 27.4844, 26.5156, 27.0781, 723500 04/23/01, 26.9063, 26.9063, 26.2500, 26.6250, 354400 04/24/01, 26.6563, 27.1875, 26.5469, 26.7813, 427900 04/25/01, 26.7813, 27.8438, 26.7344, 27.8125, 513200 04/30/01, 27.5000, 28.4063, 27.4531, 27.7969, 797300 05/01/01, 27.8125, 28.2344, 27.7969, 28.1250, 478200 05/02/01, 28.2969, 30.9063, 28.2969, 29.2188, 1039800 05/03/01, 28.5938, 28.5938, 27.7656, 27.9688, 756500 05/04/01, 27.0000, 28.0156, 26.5000, 28.0156, 1207900 05/07/01, 28.1094, 28.9063, 27.8438, 28.6875, 430700 05/08/01, 28.5000, 28.5000, 26.8438, 27.2031, 1102700 05/09/01, 27.2344, 28.0625, 27.0938, 27.2031, 591500 05/10/01, 27.5000, 27.8438, 27.0938, 27.2031, 332700 05/11/01, 27.2344, 27.3438, 27.1250, 27.2031, 273700 05/14/01, 28.9531, 28.9531, 27.3438, 27.9219, 538200 05/15/01, 27.7969, 28.8125, 27.7969, 28.5781, 1001100 05/16/01, 28.5156, 30.2969, 28.5156, 30.1094, 703200 05/17/01, 29.2031, 30.0000, 29.0938, 29.9531, 621500 05/18/01, 29.7500, 30.0938, 29.2969, 30.0625, 347000 05/21/01, 30.0938, 30.5000, 29.7969, 30.4688, 383700 05/22/01, 30.2969, 30.5625, 29.7500, 30.0000, 500100 05/23/01, 30.0000, 30.1094, 29.0938, 29.7188, 326200 05/24/01, 29.5469, 29.6563, 28.7500, 29.0469, 496100 05/25/01, 29.0469, 29.3438, 28.7500, 29.0625, 674000 05/29/01, 29.0781, 29.1563, 28.4063, 28.5000, 234700 05/30/01, 28.6563, 28.9375, 27.8750, 27.9375, 264500 05/31/01, 27.7969, 29.2031, 27.7969, 28.2031, 314600 06/01/01, 27.8594, 28.1875, 27.5938, 27.8438, 417400 06/04/01, 27.8594, 28.5000, 27.0938, 28.2656, 230000 06/05/01, 28.2656, 28.6875, 27.7344, 28.6094, 280400 06/06/01, 28.4531, 28.7031, 28.0156, 28.3125, 338100 06/07/01, 27.9844, 28.1406, 27.5000, 27.8125, 395600 06/08/01, 27.8438, 28.2031, 27.5938, 27.9063, 174200 06/11/01, 27.9063, 28.0781, 27.5000, 27.5156, 155600 06/12/01, 27.2031, 28.0625, 27.2031, 28.0000, 482300 06/13/01, 28.0000, 28.2031, 27.7344, 27.9844, 449900 06/14/01, 27.9844, 28.0938, 26.9688, 27.0000, 1450900 06/15/01, 27.0000, 27.1563, 26.6250, 26.9531, 788000 06/18/01, 26.9531, 27.1250, 26.7031, 26.7969, 425900 06/19/01, 26.5938, 26.9531, 26.0469, 26.3750, 619600 06/20/01, 26.3750, 27.1563, 26.3750, 26.7500, 405500 06/21/01, 26.4063, 26.5781, 25.2500, 25.4375, 1037000 06/22/01, 25.6563, 25.7500, 25.1094, 25.5938, 840200 06/25/01, 25.4531, 25.5938, 24.7500, 25.0156, 493900 06/26/01, 22.5938, 25.0938, 22.5938, 24.7969, 2727500 06/27/01, 24.6563, 25.5000, 24.6563, 25.4219, 1070900 06/28/01, 25.5156, 26.0000, 25.0938, 25.3125, 475900 06/29/01, 25.3125, 25.4844, 24.8125, 24.8906, 851700 07/02/01, 25.1875, 26.0938, 24.3438, 24.3438, 884700 07/03/01, 24.3594, 26.5000, 24.3438, 26.2656, 783400 07/05/01, 26.2031, 26.4063, 25.6719, 25.6875, 432900 07/06/01, 25.6875, 25.6875, 24.5469, 24.8750, 372000 07/09/01, 24.9063, 25.1563, 24.1719, 24.1875, 367500 07/10/01, 24.5000, 24.5469, 23.0000, 23.2031, 639700 07/11/01, 23.0938, 24.2031, 22.5469, 23.7500, 1536700 07/12/01, 23.9531, 24.7969, 23.7656, 24.5313, 569700 07/13/01, 24.4063, 25.2344, 24.2031, 24.3594, 290600 07/16/01, 24.3594, 24.4531, 23.9844, 24.0625, 213800 07/17/01, 24.1563, 25.0781, 23.5469, 24.9844, 390600 07/18/01, 24.7813, 24.9531, 24.0000, 24.1563, 374400 07/19/01, 24.4063, 25.3906, 24.2969, 25.3594, 1021700 07/20/01, 25.4063, 26.1875, 25.2500, 25.5938, 458700 07/23/01, 25.4063, 25.8438, 25.2969, 25.2969, 545100 07/24/01, 25.2500, 25.4063, 25.1094, 25.1563, 618700 07/25/01, 25.1563, 25.7813, 25.0938, 25.6563, 209000 07/26/01, 25.4063, 26.1563, 25.2500, 26.0156, 227400 07/27/01, 26.0469, 26.1875, 25.7500, 25.9531, 277000 07/30/01, 25.7031, 26.0938, 25.4531, 26.0156, 255400 07/31/01, 26.0000, 26.1250, 25.8594, 26.0469, 401900 08/01/01, 26.1563, 26.4063, 26.0156, 26.3594, 222500 08/02/01, 26.3750, 26.9063, 26.0000, 26.8594, 425200 08/03/01, 26.8438, 26.8438, 26.4063, 26.7031, 345300 08/06/01, 26.5000, 26.7969, 26.3750, 26.7031, 251400 08/07/01, 26.5938, 27.0156, 26.5938, 27.0156, 323500 08/08/01, 27.0938, 27.7031, 26.9531, 27.0000, 742300 08/09/01, 27.0000, 27.2344, 26.9063, 27.0000, 436600 08/10/01, 27.0000, 27.0938, 26.9531, 27.0938, 431700 08/13/01, 26.8594, 27.2344, 26.5625, 27.2344, 227900 08/14/01, 27.4063, 27.4063, 27.0469, 27.2188, 302600 08/15/01, 27.1563, 27.4375, 26.7344, 27.1094, 164600 08/16/01, 26.7500, 27.7031, 26.6563, 27.5156, 309000 08/17/01, 27.0000, 27.2969, 26.9219, 27.0000, 367300 08/20/01, 26.8438, 27.0938, 26.6563, 27.0156, 655500 08/21/01, 27.0156, 27.1563, 26.4219, 26.6563, 398100 08/22/01, 26.7969, 26.9531, 26.2969, 26.7344, 226300 08/23/01, 26.5469, 26.5469, 25.5156, 25.6406, 556000 08/24/01, 25.6406, 26.5938, 25.5000, 26.2656, 384200 08/27/01, 26.2656, 26.4063, 26.0000, 26.1719, 201400 08/28/01, 26.2500, 26.2969, 25.4531, 25.7500, 279700 08/29/01, 25.7031, 25.7031, 24.9063, 25.0625, 387000 08/30/01, 25.0000, 25.2969, 24.7969, 25.0469, 366300 08/31/01, 25.0469, 25.7031, 24.8906, 24.8906, 273500 09/04/01, 24.9063, 25.7500, 24.5625, 24.5938, 319500 09/05/01, 24.5000, 24.7500, 24.1719, 24.7500, 899600 09/06/01, 24.7500, 24.7656, 24.0156, 24.0938, 352700 09/07/01, 23.7500, 24.1094, 23.5469, 23.7344, 400600 09/10/01, 23.7969, 23.7969, 22.8750, 22.9844, 385900 09/17/01, 22.0625, 22.0938, 20.7813, 21.7969, 909200 09/18/01, 21.6563, 21.7969, 21.3750, 21.5156, 393500 09/19/01, 21.6563, 22.0000, 20.8125, 20.9844, 1158200 09/20/01, 20.9844, 20.9844, 19.3125, 19.7031, 1212700 09/21/01, 19.0000, 20.0313, 18.8281, 18.9531, 1051500 09/24/01, 19.2031, 19.9688, 19.1563, 19.7031, 1048000 09/25/01, 19.7031, 19.7031, 18.8438, 19.1875, 2104200 09/26/01, 19.4531, 19.4531, 18.6563, 18.7656, 892000 09/27/01, 19.0000, 19.2031, 18.5938, 18.8125, 635100 09/28/01, 19.4063, 20.2969, 19.1875, 20.0156, 1017000 10/01/01, 19.9531, 20.0000, 19.4531, 20.0000, 986700 10/02/01, 19.0000, 20.0000, 18.5000, 19.9063, 1758200 10/03/01, 19.7500, 21.0469, 19.5000, 20.8125, 804800 10/04/01, 20.8125, 22.1563, 20.8125, 22.0469, 682300 10/05/01, 21.8438, 22.2500, 20.2969, 21.2969, 476800 10/08/01, 20.9688, 20.9844, 20.5938, 20.7031, 507500 10/09/01, 20.6563, 20.7500, 20.3125, 20.4063, 608900 10/10/01, 20.4531, 22.3125, 20.3906, 22.0938, 536700 10/11/01, 22.0000, 23.4844, 22.0000, 23.4063, 1635800 10/12/01, 23.2031, 23.2656, 22.5156, 23.2656, 1095500 10/15/01, 22.7969, 23.3438, 22.0938, 23.3125, 493200 10/16/01, 23.0625, 24.0000, 22.5938, 22.8125, 355500 10/17/01, 22.8125, 23.0938, 21.5938, 21.9063, 885900 10/18/01, 21.5000, 21.6094, 21.2656, 21.3906, 599600 10/19/01, 21.3906, 21.7813, 21.0469, 21.4844, 525900 10/22/01, 21.5000, 21.8750, 21.0000, 21.2031, 925800 10/23/01, 21.2813, 21.2969, 20.6719, 20.7656, 843100 10/24/01, 20.8438, 20.9844, 20.5938, 20.9844, 652100 10/25/01, 20.5469, 21.6563, 20.5469, 21.6406, 284000 10/26/01, 21.3438, 22.2031, 21.3438, 22.1719, 348700 10/29/01, 21.8594, 22.0469, 21.5469, 21.8125, 455400 10/30/01, 21.3281, 21.3281, 20.5000, 20.9063, 353700 10/31/01, 20.0469, 21.0000, 20.0469, 20.6250, 553300 11/01/01, 20.3750, 21.4063, 20.2969, 21.1719, 250500 11/02/01, 20.9531, 21.2344, 20.5156, 21.0625, 261700 11/05/01, 22.2500, 22.2500, 21.6250, 22.0625, 791300 11/06/01, 22.0469, 23.0156, 22.0156, 22.9219, 412000 11/07/01, 22.6250, 23.2031, 22.6250, 22.8438, 434200 11/08/01, 22.9063, 24.4063, 22.9063, 23.7344, 933500 11/09/01, 23.5469, 23.7031, 23.0625, 23.1563, 550100 11/12/01, 23.0000, 23.0000, 22.1875, 22.5000, 565700 11/13/01, 23.0000, 23.7031, 22.7031, 23.6563, 664900 11/14/01, 24.5000, 25.2969, 24.1719, 25.0938, 976300 11/15/01, 25.0938, 26.0000, 24.8438, 25.5156, 784500 11/16/01, 25.5156, 25.5938, 24.9531, 25.3281, 470700 11/19/01, 25.2031, 26.1094, 25.1563, 26.0938, 452700 11/20/01, 25.9063, 26.0156, 25.2656, 25.8906, 672600 11/21/01, 25.7031, 25.9844, 25.0156, 25.9688, 267000 11/23/01, 25.8438, 26.3906, 25.6250, 26.3438, 115000 11/26/01, 26.2031, 26.8594, 25.9844, 26.6719, 443100 11/27/01, 26.3125, 26.6719, 26.0000, 26.1250, 482800 11/28/01, 25.9063, 25.9688, 25.3438, 25.4375, 391700 11/29/01, 25.4063, 26.1563, 25.2031, 26.0938, 293200 11/30/01, 26.0625, 27.2969, 25.9531, 26.9531, 484600 12/03/01, 25.3438, 25.6563, 24.6875, 25.5469, 580200 12/04/01, 25.5469, 26.2500, 25.5469, 26.1563, 296000 12/05/01, 26.1875, 27.5469, 26.1563, 27.2969, 844600 12/06/01, 27.2969, 27.8906, 27.2031, 27.5469, 981400 12/07/01, 27.2188, 27.7500, 26.8438, 27.6406, 773000 12/10/01, 27.6250, 27.6406, 27.0000, 27.5156, 269200 12/11/01, 27.4063, 27.8438, 27.1875, 27.7188, 329700 12/12/01, 27.7188, 27.7188, 26.4688, 26.8906, 553500 12/13/01, 26.8906, 26.8906, 25.8125, 26.4375, 494200 12/14/01, 26.4375, 26.5313, 25.7500, 25.8281, 425900 12/17/01, 26.2031, 26.9063, 25.8281, 25.9844, 333800 12/18/01, 25.8906, 27.2031, 25.8906, 27.0000, 288700 12/19/01, 26.9063, 27.0781, 26.3125, 26.9063, 474500 12/20/01, 27.0938, 27.1563, 26.0938, 26.4063, 240500 12/21/01, 26.9063, 27.0781, 26.0938, 26.5000, 583500 12/24/01, 26.5000, 27.0625, 26.4063, 26.6250, 104400 12/26/01, 26.5469, 27.2031, 25.9531, 26.2969, 294600 12/27/01, 26.5938, 26.9844, 26.2969, 26.7031, 230100 12/28/01, 26.7500, 27.7500, 26.5469, 27.0156, 343300 12/31/01, 26.7344, 27.2500, 26.5781, 26.7031, 340700 01/02/02, 26.0000, 26.5469, 25.2969, 26.5000, 478600 01/03/02, 26.2500, 27.0000, 26.2031, 26.8906, 324600 01/04/02, 27.0000, 27.7500, 27.0000, 27.6250, 576500 01/07/02, 27.4531, 27.4531, 26.7969, 27.0938, 360500 01/08/02, 27.0000, 27.2656, 26.6563, 26.8281, 408000 01/09/02, 27.0000, 27.5000, 26.1563, 26.3750, 538300 01/10/02, 26.3750, 26.3750, 25.4844, 25.8438, 510700 01/11/02, 26.1094, 26.3438, 25.2656, 25.5469, 546900 01/14/02, 25.2969, 25.4844, 25.0469, 25.2188, 334000 01/15/02, 25.2500, 25.9531, 24.4063, 24.9375, 602800 01/16/02, 24.9375, 25.2031, 24.7031, 24.9219, 411800 01/17/02, 24.9219, 25.2031, 24.3281, 24.4063, 544900 01/18/02, 24.3438, 24.4063, 23.5000, 24.1719, 942700 01/22/02, 24.2500, 24.5938, 23.5000, 24.4844, 731100 01/23/02, 23.7031, 24.7500, 23.5469, 24.5000, 1795200 01/24/02, 24.5469, 25.2656, 24.3438, 25.1719, 474100 01/25/02, 25.0938, 25.1563, 24.5156, 24.7031, 945100 01/28/02, 24.5469, 25.1719, 24.5313, 25.1094, 394200 01/29/02, 25.2500, 25.5000, 24.7500, 25.0469, 836200 01/30/02, 24.8438, 25.6563, 24.6563, 25.3438, 560600 01/31/02, 25.4063, 26.2344, 25.0000, 26.2188, 701000 02/01/02, 26.0000, 26.2344, 25.6094, 26.0156, 405400 02/04/02, 25.7500, 26.1875, 24.9531, 25.2969, 532000 02/05/02, 25.5469, 26.5938, 24.6563, 25.0000, 689400 02/06/02, 25.0000, 25.2344, 24.3438, 24.7031, 755500 02/07/02, 24.7500, 25.0938, 24.0000, 24.2031, 651900 02/08/02, 24.2031, 25.0000, 24.2031, 24.6875, 534800 02/11/02, 24.7031, 25.7344, 24.5156, 25.7188, 448100 02/12/02, 25.7188, 26.0000, 25.3125, 25.6563, 349400 02/13/02, 25.6563, 26.5469, 25.6563, 26.3750, 608900 02/14/02, 26.2031, 26.5938, 25.8438, 26.3906, 344400 02/15/02, 26.3906, 26.4063, 25.7500, 26.0625, 259300 02/19/02, 25.7031, 26.0000, 25.4688, 25.6406, 333500 02/20/02, 25.4531, 25.9063, 24.9063, 25.7656, 347100 02/21/02, 25.7500, 25.7656, 24.7969, 25.0781, 683500 02/22/02, 25.0781, 25.9844, 25.0000, 25.6875, 529600 02/25/02, 25.5938, 26.0000, 25.0313, 25.5938, 717300 02/26/02, 25.4063, 26.0000, 25.2500, 25.7188, 551700 02/27/02, 25.7188, 26.1563, 25.5938, 25.9375, 292200 02/28/02, 25.9375, 26.5469, 25.8125, 26.0156, 471900 03/01/02, 25.8438, 26.6250, 25.7969, 26.5000, 466700 03/04/02, 26.5000, 27.8125, 26.5000, 27.7344, 744000 03/05/02, 27.2969, 28.0938, 27.2500, 27.6875, 743600 03/06/02, 27.5938, 29.2656, 27.5469, 29.0156, 843400 03/07/02, 29.0156, 29.7344, 28.7500, 29.2500, 895200 03/08/02, 29.7969, 30.0938, 29.2500, 29.8125, 2993400 03/11/02, 29.8125, 30.9063, 29.7500, 30.8125, 1064500 03/12/02, 29.9063, 30.4844, 29.8750, 30.3125, 902900 03/13/02, 29.2500, 30.0313, 29.2500, 30.0000, 815900 03/14/02, 29.7500, 29.9375, 28.6719, 29.0938, 708800 03/15/02, 29.0938, 29.6875, 28.7344, 29.5625, 487200 03/18/02, 29.4844, 29.7656, 29.3438, 29.6250, 426300 03/19/02, 29.5000, 29.9063, 29.2500, 29.4844, 360100 03/20/02, 29.4375, 29.7969, 29.1250, 29.5000, 407300 03/21/02, 29.5000, 29.5156, 29.0469, 29.1563, 263100 03/22/02, 29.1563, 29.8281, 28.4844, 29.2813, 768100 03/25/02, 29.0313, 29.1563, 28.4063, 28.6094, 300600 03/26/02, 28.6094, 29.6250, 28.4375, 29.5625, 325400 03/27/02, 29.3438, 29.5000, 28.8750, 29.5000, 323900 03/28/02, 29.2344, 29.8750, 29.1563, 29.5156, 355300 04/01/02, 29.2969, 29.2969, 28.5938, 29.0000, 398000 04/02/02, 28.7500, 28.8281, 28.3438, 28.4531, 366600 04/03/02, 25.7500, 26.4531, 25.7500, 25.9844, 3090500 04/04/02, 25.9063, 25.9063, 24.9063, 25.4063, 856100 04/05/02, 25.5000, 25.6406, 25.0313, 25.5156, 870300 04/08/02, 25.3438, 26.1875, 25.2969, 26.1875, 825700 04/09/02, 26.0000, 26.8125, 26.0000, 26.7500, 765500 04/10/02, 26.7969, 27.7031, 26.7656, 27.6250, 546500 04/11/02, 27.6250, 27.6563, 26.7813, 26.9844, 349800 04/12/02, 26.9844, 27.6875, 26.6250, 27.5938, 290300 04/15/02, 28.2500, 28.3438, 27.2031, 27.5000, 378800 04/16/02, 27.7500, 28.6563, 27.7031, 28.3438, 516100 04/17/02, 27.7500, 27.9531, 26.3906, 26.7031, 1450700 04/18/02, 26.7031, 26.7031, 25.9063, 26.3281, 545000 04/19/02, 26.0938, 26.2969, 25.9063, 26.0000, 578600 04/22/02, 25.9063, 26.0000, 25.7031, 25.7500, 681700 04/23/02, 25.7969, 26.4531, 25.7031, 26.1250, 552500 04/24/02, 26.0469, 26.5625, 26.0156, 26.2031, 478700 04/25/02, 26.0000, 26.4531, 25.4375, 26.2969, 823100 04/26/02, 26.5000, 26.5000, 26.0156, 26.2031, 353100 04/29/02, 26.0469, 26.1563, 25.5938, 25.9375, 536300 04/30/02, 25.7500, 26.2969, 25.5469, 26.2656, 460000 05/01/02, 26.2969, 26.9375, 26.0000, 26.5625, 933700 05/02/02, 26.5625, 26.5625, 26.2031, 26.3750, 511700 05/03/02, 26.4531, 26.4531, 25.9063, 26.0156, 829900 05/06/02, 26.0469, 26.1250, 25.4531, 25.5469, 407100 05/07/02, 25.5938, 25.6563, 24.6563, 24.7813, 1007400 05/08/02, 24.9531, 25.2031, 24.8750, 25.0000, 1336500 05/09/02, 25.0000, 25.1719, 24.9063, 25.0938, 774500 05/10/02, 25.1563, 25.1563, 24.6406, 24.8438, 525500 05/13/02, 25.0938, 26.0938, 25.0938, 26.0313, 548500 05/14/02, 26.2031, 26.7500, 26.1875, 26.5000, 723300 05/15/02, 26.4844, 27.0938, 26.2969, 26.4844, 737000 05/16/02, 26.5938, 27.1563, 26.4063, 26.8125, 383100 05/17/02, 26.9531, 27.0000, 26.4531, 26.7344, 289100 05/20/02, 26.7656, 26.8906, 26.1406, 26.2656, 389900 05/21/02, 26.2969, 26.7344, 26.2969, 26.3750, 530400 05/22/02, 26.3750, 26.4063, 25.7969, 25.8594, 350500 05/23/02, 25.9688, 26.2344, 25.7031, 26.0000, 402600 05/24/02, 26.0000, 26.0000, 25.2969, 25.3438, 545300 05/28/02, 25.4531, 25.6875, 24.5000, 24.9531, 872900 05/29/02, 24.9531, 24.9531, 24.4063, 24.4219, 587700 05/30/02, 24.4375, 24.6563, 23.9375, 24.5313, 573200 05/31/02, 24.6563, 24.9844, 24.5469, 24.6875, 358900 06/03/02, 24.7031, 24.9531, 23.2500, 23.2656, 1215000 06/04/02, 23.2656, 23.2813, 22.9375, 23.1250, 1116200 06/05/02, 23.1563, 23.4844, 23.0156, 23.4531, 495000 06/06/02, 23.5000, 23.9844, 23.0781, 23.5625, 821800 06/07/02, 23.4063, 23.7813, 23.4063, 23.5000, 522200 06/10/02, 23.6719, 23.7031, 23.2969, 23.6563, 393300 06/11/02, 24.5000, 24.8281, 24.0625, 24.1406, 1084000 06/12/02, 24.2031, 24.4531, 23.4063, 23.8125, 750900 06/13/02, 23.5625, 23.9531, 23.1875, 23.3594, 342400 06/14/02, 22.5000, 23.4844, 22.1094, 23.4844, 552600 06/17/02, 23.5469, 24.1250, 23.5469, 24.0781, 576600 06/18/02, 24.0938, 24.3750, 23.9375, 24.1719, 523000 06/19/02, 24.0938, 24.3906, 23.9531, 24.2031, 767700 06/20/02, 24.1563, 24.3438, 23.7969, 23.8750, 552400 06/21/02, 23.2500, 24.0938, 23.2500, 23.8906, 636000 06/24/02, 23.9531, 24.0313, 23.4531, 23.7031, 371000 06/25/02, 23.9063, 24.2500, 23.1094, 23.3125, 628200 06/26/02, 23.3125, 23.3125, 22.1563, 22.3438, 1262200 06/27/02, 22.5938, 22.9531, 22.0000, 22.7031, 1184000 06/28/02, 22.9063, 23.7031, 22.7969, 23.2969, 746700 07/01/02, 23.0938, 23.4531, 22.8906, 23.0938, 652400 07/02/02, 23.3125, 23.5938, 22.9375, 23.0469, 930600 07/03/02, 23.0469, 23.4063, 22.2500, 22.9375, 807800 07/05/02, 23.3438, 24.4531, 23.2969, 24.4531, 266700 07/08/02, 25.0000, 25.2031, 24.2500, 24.3125, 783000 07/09/02, 24.2031, 24.6250, 23.8438, 23.9063, 450000 07/10/02, 23.7969, 24.0156, 23.0625, 23.1094, 602300 07/11/02, 23.1406, 23.4063, 22.5469, 23.1875, 615100 07/12/02, 23.0000, 23.3750, 22.7656, 23.0156, 547200 07/15/02, 22.8438, 23.0938, 21.7344, 22.9688, 992600 07/16/02, 22.7969, 22.9531, 21.4531, 21.6563, 794600 07/17/02, 22.9531, 23.4531, 22.2031, 22.9063, 1032900 07/18/02, 22.9063, 22.9063, 20.7500, 21.0156, 1568200 07/19/02, 19.5000, 19.8438, 18.9063, 19.2344, 2101600 07/22/02, 19.2031, 19.2031, 18.2188, 18.7813, 899900 07/23/02, 18.7969, 19.3750, 18.6563, 19.0000, 907700 07/24/02, 18.4531, 18.5000, 17.8281, 18.4063, 1275000 07/25/02, 18.4531, 19.0000, 18.2500, 18.6563, 1247600 07/26/02, 18.5938, 18.7344, 18.0156, 18.5156, 771300 07/29/02, 19.7500, 20.8438, 19.4063, 20.5625, 1255600 07/30/02, 20.5625, 20.5625, 19.5625, 20.0000, 990700 07/31/02, 20.1563, 20.2031, 19.5938, 19.9531, 687700 08/01/02, 19.9688, 20.1250, 19.4219, 19.4531, 833600 08/02/02, 19.5313, 19.5938, 17.8750, 17.9375, 1272600 08/05/02, 17.9375, 18.0000, 17.2188, 17.2344, 1087900 08/06/02, 17.3438, 18.7344, 17.3438, 17.9688, 803200 08/07/02, 18.0000, 18.2656, 17.0781, 17.5000, 1506000 08/08/02, 17.5156, 17.9375, 16.7969, 17.7656, 1467100 08/09/02, 17.7031, 18.3594, 17.2656, 18.2188, 763500 08/12/02, 17.9531, 17.9531, 17.2500, 17.7969, 890800 08/13/02, 17.8438, 18.1719, 17.5000, 17.6406, 680500 08/14/02, 17.6563, 17.7500, 16.9375, 17.6250, 921500 08/15/02, 17.7500, 18.3125, 17.7500, 18.2031, 1163100 08/16/02, 18.1563, 18.1719, 17.7969, 18.0000, 788500 08/19/02, 18.0938, 18.4375, 17.9219, 18.3750, 1229600 08/20/02, 18.2031, 18.4063, 17.9531, 18.0625, 771900 08/21/02, 18.3438, 18.3438, 17.7031, 18.0000, 862700 08/22/02, 18.1563, 18.9063, 18.0156, 18.8438, 582800 08/23/02, 18.5938, 18.7031, 18.1875, 18.2813, 551800 08/26/02, 18.3281, 18.7031, 18.0469, 18.5000, 438200 08/27/02, 18.6563, 18.7031, 17.9063, 18.1875, 646500 08/28/02, 18.1250, 18.1406, 17.5938, 17.7656, 523300 08/29/02, 17.4063, 17.7813, 17.0938, 17.4063, 672500 08/30/02, 17.4219, 17.7344, 17.2500, 17.3125, 558800 09/03/02, 17.0625, 17.0625, 16.0781, 16.5781, 1044300 09/04/02, 16.5469, 17.0938, 16.3438, 16.8125, 637000 09/05/02, 16.7031, 16.7031, 15.7813, 16.0000, 637700 09/06/02, 16.3438, 17.1250, 16.0938, 17.0156, 790500 09/09/02, 17.0000, 17.2031, 16.2500, 17.1250, 699600 09/10/02, 17.1563, 17.6094, 17.0000, 17.1406, 651300 09/11/02, 17.2969, 17.4375, 17.0781, 17.2969, 433100 09/12/02, 17.1875, 17.1875, 16.5625, 16.7656, 582700 09/13/02, 16.7031, 16.9063, 16.3125, 16.7656, 422100 09/16/02, 16.7031, 16.9531, 16.5000, 16.7031, 533600 09/17/02, 17.0000, 17.0938, 16.5938, 16.7969, 701300 09/18/02, 16.7500, 16.9063, 16.5000, 16.6563, 366600 09/19/02, 16.5000, 16.7500, 16.0938, 16.1094, 639200 09/20/02, 16.4531, 16.7969, 16.3438, 16.6563, 881800 09/23/02, 16.5000, 16.6563, 16.1563, 16.3750, 461900 09/24/02, 16.1875, 16.1875, 15.3750, 15.6563, 991100 09/25/02, 15.8125, 16.0938, 15.6094, 16.0469, 648400 09/26/02, 16.0000, 16.9219, 15.9844, 16.8594, 705800 09/27/02, 16.8594, 16.8750, 16.1563, 16.3125, 679300 09/30/02, 16.2031, 16.2031, 15.5156, 15.8750, 1253100 10/01/02, 15.8750, 15.8750, 14.9531, 15.6563, 1222400