"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 20.7500, 20.7500, 19.7500, 20.1250, 574100 01/04/00, 20.0000, 20.0625, 18.8750, 19.3750, 646800 01/05/00, 19.4375, 19.8125, 19.3750, 19.4375, 520900 01/06/00, 20.0625, 20.2500, 19.5625, 19.7500, 583600 01/07/00, 19.6250, 20.0625, 19.1250, 19.5000, 949500 01/10/00, 19.5000, 20.0000, 19.0625, 19.0625, 1067900 01/11/00, 19.3750, 19.6875, 19.2500, 19.3125, 1181500 01/12/00, 19.3750, 19.7500, 19.2500, 19.3125, 709000 01/13/00, 19.3125, 19.3750, 19.0000, 19.1250, 813500 01/14/00, 19.3125, 19.3750, 18.7500, 18.8750, 937800 01/18/00, 18.6250, 18.8750, 18.2500, 18.5625, 691400 01/19/00, 18.5625, 18.6875, 18.3125, 18.3750, 642000 01/20/00, 18.3750, 18.3750, 17.3750, 17.6250, 858700 01/21/00, 18.0000, 18.2500, 17.6875, 17.8750, 1121300 01/24/00, 17.8750, 18.3125, 17.6875, 17.9375, 651600 01/25/00, 17.8750, 18.4375, 17.6250, 18.0000, 835000 01/26/00, 18.0000, 18.3750, 17.7500, 17.8125, 526000 01/27/00, 17.8125, 18.1875, 17.6875, 17.9375, 501700 01/28/00, 17.8750, 17.9375, 17.4375, 17.4375, 476100 01/31/00, 17.4375, 18.1250, 17.3750, 17.6250, 661700 02/01/00, 17.5000, 18.5000, 17.5000, 18.4375, 746000 02/02/00, 18.2500, 18.3750, 17.4375, 17.5000, 1205500 02/03/00, 17.5000, 19.6875, 17.1250, 19.6250, 2110800 02/04/00, 20.6250, 20.6875, 20.1250, 20.1250, 1715100 02/07/00, 20.1875, 20.1875, 20.0000, 20.1875, 577100 02/08/00, 20.0000, 20.0000, 19.1250, 19.3750, 536900 02/09/00, 19.3750, 19.4375, 18.7500, 19.1875, 763500 02/10/00, 19.1875, 19.6875, 19.1250, 19.3750, 450400 02/11/00, 19.3750, 19.4375, 18.5625, 18.6875, 492800 02/14/00, 19.0000, 19.1250, 18.5625, 18.9375, 735400 02/15/00, 19.0000, 20.0000, 18.9375, 20.0000, 1031700 02/16/00, 20.0000, 20.0000, 19.3750, 19.5625, 464200 02/17/00, 19.6250, 20.3750, 19.5625, 20.2500, 618800 02/18/00, 20.0625, 20.1875, 19.5625, 19.8125, 723800 02/22/00, 19.9375, 20.0000, 19.6875, 19.8750, 542000 02/23/00, 20.1250, 20.1250, 19.3750, 20.0000, 888100 02/24/00, 19.7500, 19.7500, 19.0000, 19.1875, 620900 02/25/00, 19.3750, 19.7500, 18.9375, 19.0625, 931400 02/28/00, 19.0625, 19.5625, 19.0625, 19.1250, 379700 02/29/00, 19.5000, 19.5000, 19.0000, 19.1250, 375600 03/01/00, 19.6250, 19.6250, 19.1250, 19.3750, 488300 03/02/00, 19.3750, 19.6875, 18.8125, 19.0625, 629600 03/03/00, 18.9375, 20.5000, 18.8750, 19.9375, 610900 03/06/00, 19.6875, 19.8125, 18.9375, 19.0625, 493300 03/07/00, 19.2500, 19.3125, 18.5625, 18.8125, 703800 03/08/00, 18.8125, 19.3125, 18.3125, 18.7500, 1095500 03/09/00, 18.5000, 19.1250, 18.3750, 18.8750, 422100 03/10/00, 19.1250, 19.3750, 18.8750, 18.9375, 554900 03/13/00, 18.7500, 19.1250, 18.5000, 19.1250, 415200 03/14/00, 19.0000, 19.2500, 18.6250, 18.8125, 811900 03/15/00, 19.0000, 20.9375, 18.8125, 20.6250, 729500 03/16/00, 20.6250, 23.0000, 20.6250, 22.8750, 965300 03/17/00, 22.8125, 22.8125, 21.5000, 21.7500, 786000 03/20/00, 21.8750, 22.3750, 21.6875, 21.8750, 218400 03/21/00, 21.8750, 22.4375, 21.8125, 22.2500, 458100 03/22/00, 22.3750, 22.3750, 21.2500, 21.3750, 545100 03/23/00, 22.1250, 22.3125, 21.6250, 21.9375, 954300 03/24/00, 22.5000, 22.8750, 21.9375, 22.3125, 1362700 03/27/00, 22.3125, 22.5000, 21.8125, 21.9375, 1028100 03/28/00, 21.9375, 22.4375, 21.6250, 22.3125, 605100 03/29/00, 22.2500, 22.4375, 22.0000, 22.1875, 703700 03/30/00, 21.8750, 22.2500, 21.6250, 21.9375, 962700 03/31/00, 22.0625, 22.5000, 21.9375, 22.1250, 681700 04/03/00, 21.9375, 22.5000, 21.8750, 22.2500, 571900 04/04/00, 22.0625, 22.6250, 21.1875, 22.0625, 838500 04/05/00, 22.0000, 23.7500, 21.9375, 23.5625, 1268900 04/06/00, 24.0000, 24.9375, 23.6875, 23.9375, 1083000 04/07/00, 24.0000, 24.0000, 23.3750, 23.3750, 431000 04/10/00, 23.6250, 24.7500, 23.5625, 24.6250, 378300 04/11/00, 24.6875, 25.6250, 24.6875, 25.1875, 957400 04/12/00, 25.1875, 27.6250, 25.1875, 26.8750, 1411000 04/13/00, 26.8125, 26.8125, 26.1875, 26.2500, 1121500 04/14/00, 26.0625, 26.1250, 25.1250, 25.3125, 565700 04/17/00, 25.4375, 26.1875, 25.0000, 26.1875, 727000 04/18/00, 26.1875, 26.2500, 25.0625, 25.2500, 533600 04/19/00, 25.8750, 25.8750, 24.8750, 25.0000, 413700 04/20/00, 24.6250, 26.0000, 24.6250, 25.8750, 511300 04/24/00, 26.3125, 26.9375, 25.5000, 26.1250, 387300 04/25/00, 27.0000, 27.3750, 26.0000, 27.0000, 758600 04/26/00, 26.0000, 26.3750, 25.5000, 25.9375, 589600 04/27/00, 25.8125, 26.2500, 25.1250, 25.2500, 761100 04/28/00, 25.1875, 25.3125, 24.7500, 24.8750, 921100 05/01/00, 25.0000, 25.7500, 24.9375, 25.4375, 569500 05/02/00, 25.3125, 26.2500, 24.8750, 26.0000, 541900 05/03/00, 25.8125, 25.8125, 24.9375, 25.0000, 483500 05/04/00, 25.1250, 25.5625, 24.6875, 24.7500, 360600 05/05/00, 24.8750, 25.2500, 24.8750, 25.1875, 327200 05/08/00, 25.0625, 25.1875, 24.8750, 25.0625, 184100 05/09/00, 25.0625, 25.1250, 24.3125, 24.4375, 432100 05/10/00, 24.6875, 25.0000, 24.2500, 24.3125, 741700 05/11/00, 24.5625, 25.1250, 24.5625, 25.0000, 356800 05/12/00, 24.7500, 24.9375, 24.4375, 24.6875, 533400 05/15/00, 24.5000, 26.1250, 24.5000, 26.0000, 536800 05/16/00, 26.1250, 27.0000, 25.8125, 27.0000, 702900 05/17/00, 26.7500, 26.8750, 26.0625, 26.5625, 673900 05/18/00, 26.6250, 26.6250, 26.0000, 26.3125, 559900 05/19/00, 26.0000, 26.0000, 25.0000, 25.3750, 542900 05/22/00, 25.8125, 26.3750, 25.6875, 26.3750, 405700 05/23/00, 26.1250, 26.5000, 25.8125, 26.2500, 361000 05/24/00, 26.2500, 26.5000, 24.7500, 25.0000, 673100 05/25/00, 24.8125, 25.0625, 23.5000, 24.0000, 799100 05/26/00, 24.2500, 24.2500, 23.0000, 23.3125, 560800 05/30/00, 23.5625, 23.8125, 23.3750, 23.5000, 835600 05/31/00, 23.6250, 23.8750, 23.1875, 23.2500, 419100 06/01/00, 23.5000, 24.0625, 23.3125, 24.0000, 331900 06/02/00, 24.5000, 25.2500, 24.4375, 24.9375, 459700 06/05/00, 24.6875, 25.3750, 24.6875, 25.2500, 435500 06/06/00, 25.3750, 25.4375, 24.7500, 25.0000, 480600 06/07/00, 24.9375, 25.3125, 24.7500, 24.7500, 1089100 06/08/00, 24.6875, 25.0000, 24.2500, 24.3125, 313000 06/09/00, 24.3750, 24.6250, 24.0000, 24.1250, 392000 06/12/00, 24.1875, 24.2500, 23.5625, 23.6250, 600000 06/13/00, 23.3750, 23.5625, 22.7500, 23.5000, 604700 06/14/00, 23.7500, 24.5000, 23.7500, 23.7500, 770700 06/15/00, 23.1250, 23.4375, 23.0000, 23.1250, 1057200 06/16/00, 23.0000, 23.0000, 22.5000, 22.9375, 853500 06/19/00, 22.9375, 23.1875, 22.7500, 23.0625, 1136700 06/20/00, 23.0000, 23.0625, 22.5000, 22.5625, 459400 06/21/00, 22.7500, 22.7500, 22.1875, 22.4375, 490600 06/22/00, 22.4375, 22.6875, 22.1875, 22.3125, 374500 06/23/00, 22.3750, 22.5625, 21.8125, 21.8750, 571400 06/26/00, 22.2500, 22.3750, 21.6875, 21.9375, 549200 06/27/00, 22.0000, 22.7500, 22.0000, 22.2500, 487100 06/28/00, 22.4375, 22.7500, 21.8750, 22.0000, 600700 06/29/00, 21.9375, 22.5000, 21.7500, 21.7500, 533500 06/30/00, 21.8750, 22.1250, 21.1875, 21.1875, 763800 07/03/00, 21.1875, 22.4375, 21.1875, 22.4375, 342900 07/05/00, 22.2500, 22.6875, 21.6250, 21.7500, 432200 07/06/00, 22.0000, 22.3125, 21.8750, 21.9375, 439300 07/07/00, 22.0000, 22.5000, 21.8750, 22.3750, 545700 07/10/00, 22.3125, 22.6875, 21.8750, 22.1875, 355100 07/11/00, 22.0000, 23.0625, 21.7500, 22.8750, 605400 07/12/00, 23.1875, 23.2500, 22.8125, 23.0000, 588500 07/13/00, 23.0000, 23.3125, 22.6250, 22.7500, 295900 07/14/00, 22.8750, 22.8750, 21.8750, 22.5625, 388700 07/17/00, 22.7500, 22.8750, 22.0000, 22.1250, 215000 07/18/00, 22.1250, 22.1875, 21.1875, 21.1875, 551600 07/19/00, 21.5000, 22.0625, 21.3125, 21.8125, 583700 07/20/00, 21.5625, 22.0000, 21.5625, 21.7500, 384900 07/21/00, 21.8125, 21.8125, 21.1250, 21.3750, 485900 07/24/00, 21.3750, 22.0625, 21.3750, 21.8125, 380300 07/25/00, 21.6875, 22.4375, 21.6875, 22.0000, 585500 07/26/00, 21.8750, 22.1250, 20.9375, 20.9375, 1452900 07/27/00, 20.9375, 21.4375, 20.9375, 21.2500, 424400 07/28/00, 21.3750, 21.6250, 20.6250, 20.9375, 454700 07/31/00, 21.0000, 21.1875, 20.7500, 20.8125, 696200 08/01/00, 21.0000, 21.2500, 20.8750, 21.0625, 465600 08/02/00, 21.0625, 21.5000, 20.7500, 21.2500, 765000 08/03/00, 21.4375, 21.6875, 21.0000, 21.2500, 952700 08/04/00, 21.3125, 21.5000, 20.8750, 20.8750, 577300 08/07/00, 20.8125, 21.3750, 20.8125, 21.1875, 1007300 08/08/00, 21.4375, 22.8750, 21.2500, 22.5000, 747700 08/09/00, 23.0000, 23.0000, 22.3750, 22.4375, 537300 08/10/00, 22.5000, 22.6875, 22.1875, 22.4375, 433000 08/11/00, 22.6875, 23.3750, 22.6250, 23.0000, 501900 08/14/00, 23.2500, 23.6250, 23.0000, 23.5000, 632900 08/15/00, 23.6875, 23.9375, 23.4375, 23.9375, 678000 08/16/00, 23.7500, 23.8125, 23.4375, 23.5000, 550900 08/17/00, 23.7500, 23.9375, 23.3750, 23.9375, 564200 08/18/00, 24.1875, 24.2500, 23.5000, 23.7500, 768300 08/21/00, 23.6250, 23.6250, 23.3125, 23.3750, 252800 08/22/00, 23.1250, 23.3125, 22.5000, 23.1250, 651400 08/23/00, 23.0000, 23.0625, 22.5000, 22.6875, 327200 08/24/00, 22.8125, 22.9375, 22.5625, 22.6875, 438300 08/25/00, 22.6875, 22.9375, 22.5625, 22.8750, 240800 08/28/00, 22.8750, 23.0000, 22.5625, 22.6875, 361100 08/29/00, 22.6250, 23.1875, 22.6250, 22.8750, 233600 08/30/00, 22.8750, 22.8750, 22.6250, 22.6875, 422800 08/31/00, 22.8750, 23.1250, 22.8750, 23.0000, 513100 09/01/00, 23.0000, 23.1875, 23.0000, 23.0625, 310800 09/05/00, 23.0625, 23.6875, 22.9375, 23.6875, 369300 09/06/00, 23.8750, 24.3750, 23.7500, 24.3125, 706700 09/07/00, 24.2500, 24.3750, 24.0625, 24.3125, 567100 09/08/00, 24.3125, 24.5000, 24.2500, 24.3750, 378800 09/11/00, 24.2500, 24.6250, 24.1250, 24.3750, 359900 09/12/00, 24.2500, 24.3125, 23.7500, 23.8750, 382900 09/13/00, 22.0625, 22.5000, 21.1250, 22.2500, 2364600 09/14/00, 22.3750, 22.6250, 21.8750, 22.1250, 930500 09/15/00, 21.7500, 21.7500, 21.3750, 21.5000, 1035700 09/18/00, 21.6250, 21.7500, 21.0000, 21.0000, 415300 09/19/00, 21.1250, 21.2500, 20.5000, 20.5625, 549800 09/20/00, 20.4375, 20.8125, 20.3125, 20.5000, 681300 09/21/00, 20.5000, 21.2500, 20.4375, 20.9375, 425800 09/22/00, 21.0000, 21.1875, 20.8125, 20.9375, 519400 09/25/00, 20.9375, 20.9375, 20.3750, 20.3750, 580700 09/26/00, 20.5000, 20.6875, 19.8750, 19.8750, 939300 09/27/00, 20.0000, 20.4375, 20.0000, 20.3125, 394700 09/28/00, 20.4375, 20.9375, 20.3125, 20.9375, 397200 09/29/00, 21.0625, 21.6250, 21.0000, 21.3750, 515200 10/02/00, 21.6250, 21.6250, 20.6875, 20.6875, 313800 10/03/00, 20.9375, 21.9375, 20.6875, 21.5000, 419100 10/04/00, 21.5625, 23.3750, 21.5625, 21.6250, 592300 10/05/00, 21.8750, 22.0000, 21.1250, 21.3750, 369200 10/06/00, 21.3750, 21.3750, 20.5000, 20.5000, 1153000 10/09/00, 21.0000, 21.1250, 20.8750, 21.0000, 704600 10/10/00, 21.0625, 21.0625, 20.3750, 20.3750, 412500 10/11/00, 20.5625, 20.6875, 19.9375, 20.0000, 480800 10/12/00, 19.5625, 19.7500, 19.0625, 19.3750, 766700 10/13/00, 19.3750, 20.1250, 19.0000, 19.8750, 1175000 10/16/00, 20.0000, 20.4375, 19.9375, 20.0000, 713600 10/17/00, 20.1875, 20.2500, 19.4375, 19.5000, 503900 10/18/00, 19.2500, 19.5000, 18.8750, 19.3125, 527000 10/19/00, 19.3125, 19.9375, 19.3125, 19.6875, 956700 10/20/00, 19.6875, 19.8750, 19.5625, 19.6250, 652600 10/23/00, 19.5625, 20.3125, 19.5625, 20.0000, 389700 10/24/00, 20.1875, 20.3125, 20.0000, 20.2500, 309500 10/25/00, 20.2500, 20.2500, 19.5625, 19.6875, 218800 10/26/00, 19.2500, 20.1250, 19.2500, 20.0625, 288500 10/27/00, 19.8750, 20.3750, 19.2500, 20.3125, 370300 10/30/00, 20.1250, 21.2500, 20.1250, 21.1875, 495200 10/31/00, 21.4375, 22.0625, 21.0000, 21.6875, 594800 11/01/00, 21.5625, 21.6250, 20.6875, 20.8125, 519900 11/02/00, 20.8750, 22.1875, 20.6250, 22.0000, 618200 11/03/00, 21.8125, 22.5625, 21.7500, 22.1875, 518400 11/06/00, 22.3750, 22.4375, 22.1250, 22.3125, 642500 11/07/00, 22.5000, 22.7500, 22.3125, 22.6250, 362000 11/08/00, 22.6875, 23.4375, 22.3750, 23.0625, 438400 11/09/00, 23.2500, 23.9375, 22.6250, 22.6875, 416400 11/10/00, 22.8750, 23.1875, 22.5625, 22.6250, 389800 11/13/00, 22.5625, 23.1250, 22.5625, 22.8750, 249600 11/14/00, 22.8750, 23.0000, 22.4375, 22.5625, 534300 11/15/00, 22.6875, 22.6875, 21.8750, 21.8750, 595100 11/16/00, 22.0625, 22.1875, 21.7500, 21.9375, 272000 11/17/00, 21.7500, 22.1250, 21.6875, 21.8750, 718700 11/20/00, 22.0625, 22.0625, 21.7500, 21.8125, 615900 11/21/00, 21.9375, 22.0000, 21.6875, 21.6875, 686900 11/22/00, 21.6250, 21.9375, 21.5625, 21.5625, 530800 11/24/00, 21.5000, 21.9375, 21.5000, 21.9375, 265900 11/27/00, 21.9375, 22.0000, 21.7500, 21.7500, 927400 11/28/00, 21.9375, 22.2500, 21.7500, 21.9375, 282900 11/29/00, 21.9375, 22.0625, 21.9375, 21.9375, 328800 11/30/00, 22.0000, 22.0000, 21.7500, 21.8125, 218700 12/01/00, 21.8125, 22.2500, 21.8125, 22.1875, 603000 12/04/00, 21.0000, 22.4375, 21.0000, 22.3750, 845800 12/05/00, 22.5000, 22.6250, 22.0625, 22.2500, 798800 12/06/00, 22.1250, 22.4375, 21.7500, 22.3750, 973400 12/07/00, 22.6250, 22.7500, 22.4375, 22.6250, 721700 12/08/00, 22.4375, 23.5000, 22.4375, 23.2500, 615600 12/11/00, 23.0625, 23.1250, 22.2500, 22.6875, 386000 12/12/00, 22.8125, 23.2500, 22.8125, 23.0625, 340000 12/13/00, 23.0625, 23.3750, 23.0625, 23.1250, 565300 12/14/00, 23.0000, 23.5625, 23.0000, 23.0000, 714400 12/15/00, 23.0000, 23.5000, 23.0000, 23.0625, 791200 12/18/00, 23.3125, 24.6250, 23.2500, 24.2500, 1039000 12/19/00, 24.4375, 25.0000, 24.1250, 24.5625, 518800 12/20/00, 24.3750, 24.4375, 24.0000, 24.0000, 365700 12/21/00, 23.9375, 24.5000, 23.6250, 23.8125, 837900 12/22/00, 23.8125, 24.1875, 23.5625, 23.8125, 930800 12/26/00, 24.0000, 24.8750, 24.0000, 24.7500, 340800 12/27/00, 24.7500, 25.7500, 24.3125, 25.4375, 368200 12/28/00, 25.9375, 26.5000, 25.0000, 26.1250, 550000 12/29/00, 26.1875, 26.5625, 25.9375, 26.3125, 575200 01/02/01, 26.1875, 26.2500, 24.6250, 24.9375, 505200 01/03/01, 25.1875, 26.3750, 24.7500, 26.3125, 594400 01/04/01, 26.3125, 27.2500, 26.3125, 26.9375, 768300 01/05/01, 27.0000, 27.0000, 25.9375, 26.4375, 637500 01/08/01, 26.1875, 26.7500, 26.0625, 26.3125, 507800 01/09/01, 26.1250, 26.1875, 25.5000, 25.6875, 618600 01/10/01, 25.4375, 26.0000, 24.8750, 25.9375, 348700 01/11/01, 26.1875, 26.1875, 25.3750, 25.7500, 386600 01/12/01, 25.6250, 26.5000, 25.2500, 26.4375, 741000 01/16/01, 26.4375, 26.9375, 26.0000, 26.8750, 634900 01/17/01, 26.9375, 27.2500, 26.6875, 27.0625, 941100 01/18/01, 26.8750, 26.8750, 25.3750, 25.6250, 1260900 01/19/01, 25.0000, 25.3125, 24.0000, 24.3125, 1141400 01/22/01, 24.5625, 24.8750, 23.6250, 24.5000, 825000 01/23/01, 25.0000, 25.0625, 24.6250, 24.9375, 492300 01/24/01, 23.7500, 24.5625, 23.6250, 24.5625, 995900 01/25/01, 24.3125, 25.8750, 24.2500, 25.7500, 784700 01/26/01, 25.7500, 25.7500, 24.6875, 25.1250, 464100 01/29/01, 25.1250, 25.9375, 24.8750, 25.6250, 595200 01/30/01, 25.8750, 26.1250, 25.0000, 26.0000, 578300 01/31/01, 26.0000, 27.0000, 26.0000, 26.8750, 611700 02/01/01, 26.8750, 27.0000, 26.3750, 26.6250, 407200 02/02/01, 26.5625, 26.6875, 26.1875, 26.3750, 430600 02/05/01, 26.3125, 26.8750, 26.1250, 26.7500, 540300 02/06/01, 26.7500, 26.7500, 25.9375, 26.0000, 700700 02/07/01, 26.1250, 26.3750, 26.0000, 26.0000, 529600 02/08/01, 26.2500, 26.5000, 25.6250, 25.8125, 530900 02/09/01, 25.8750, 26.6875, 25.6875, 26.5625, 606800 02/12/01, 26.7500, 26.7500, 26.1250, 26.5000, 442700 02/13/01, 26.5000, 27.1875, 26.3125, 26.7500, 1275900 02/14/01, 26.9375, 27.0000, 26.4375, 26.5000, 816000 02/15/01, 26.5000, 27.1250, 26.0000, 26.1250, 917600 02/16/01, 26.3750, 26.3750, 25.7500, 26.1250, 480000 02/20/01, 26.1250, 26.3125, 25.6250, 25.7500, 531200 02/21/01, 25.8750, 25.8750, 24.9375, 25.0000, 514800 02/22/01, 25.0625, 25.1875, 24.1250, 24.5000, 673300 02/23/01, 24.5000, 24.5000, 23.5000, 24.1875, 628000 02/26/01, 24.2500, 25.1875, 24.1875, 25.0625, 432500 02/27/01, 25.2500, 25.6875, 25.0000, 25.5000, 517200 02/28/01, 25.6250, 26.0625, 25.1250, 25.1250, 813800 03/01/01, 25.1250, 25.2500, 24.8750, 25.1875, 848000 03/02/01, 25.2500, 25.9375, 25.1875, 25.6250, 554000 03/05/01, 25.6250, 26.2500, 25.5000, 25.8750, 572100 03/06/01, 26.1250, 26.3750, 25.8750, 26.1875, 307900 03/07/01, 26.0625, 26.6875, 25.7500, 26.6875, 600600 03/08/01, 26.5000, 27.0000, 26.2500, 26.5625, 442500 03/09/01, 26.7500, 26.7500, 26.3750, 26.5000, 510300 03/12/01, 26.6875, 26.7500, 25.8750, 25.9375, 408500 03/13/01, 25.6875, 26.0000, 25.1250, 25.9375, 534000 03/14/01, 25.6875, 25.9375, 24.8750, 25.0625, 480900 03/15/01, 25.0625, 25.1875, 24.5000, 24.8750, 650400 03/16/01, 24.3750, 25.1250, 23.3750, 24.5625, 578000 03/19/01, 24.6250, 25.1250, 24.5000, 24.8750, 426500 03/20/01, 24.8125, 25.3750, 24.3125, 24.6250, 467700 03/21/01, 24.8125, 25.0000, 24.2500, 24.6250, 721200 03/22/01, 24.6875, 24.6875, 24.0000, 24.2500, 1166300 03/23/01, 24.1875, 24.9375, 24.0000, 24.7500, 676800 03/26/01, 24.6875, 25.0000, 24.4375, 24.8750, 550800 03/27/01, 24.8750, 25.0000, 24.5000, 24.8125, 417700 03/28/01, 24.8125, 25.1250, 24.6250, 25.0000, 512600 03/29/01, 25.1250, 25.8125, 25.0000, 25.3125, 540200 03/30/01, 25.3750, 25.7500, 25.1250, 25.5000, 390600 04/02/01, 25.8750, 26.5000, 25.6250, 25.6250, 731900 04/03/01, 24.1250, 24.1875, 19.7500, 20.3125, 5878700 04/04/01, 20.7500, 22.4375, 20.7500, 22.0000, 3234700 04/05/01, 22.0000, 22.6250, 21.3125, 21.4375, 3177300 04/06/01, 21.2500, 21.2500, 20.4375, 20.5000, 1189100 04/09/01, 20.7500, 21.1875, 20.6250, 20.8125, 1154000 04/10/01, 21.0000, 21.0000, 20.5625, 20.5625, 1654800 04/11/01, 20.7500, 21.0625, 20.6250, 20.9375, 1019300 04/12/01, 20.9375, 21.4375, 20.6875, 20.6875, 1576500 04/16/01, 20.8750, 21.2500, 20.7500, 20.8750, 1084300 04/17/01, 20.8750, 20.8750, 20.5000, 20.6875, 700400 04/18/01, 20.7500, 22.1406, 20.5469, 21.9063, 1063000 04/19/01, 21.7969, 21.8125, 21.5000, 21.5938, 460600 04/20/01, 21.7031, 22.0781, 21.1250, 21.2969, 690700 04/23/01, 20.7969, 21.4844, 20.7969, 20.9531, 862000 04/24/01, 21.0000, 21.3750, 20.7656, 20.9063, 483900 04/25/01, 20.7031, 21.1250, 20.0938, 20.9063, 1162400 04/30/01, 21.4219, 21.4219, 20.9063, 20.9844, 623100 05/01/01, 21.0000, 21.5469, 20.9063, 21.5313, 735800 05/02/01, 21.3438, 21.4375, 21.0938, 21.2500, 537500 05/03/01, 21.2656, 21.2656, 20.7344, 21.1094, 813700 05/04/01, 20.9063, 21.5938, 20.7500, 21.3750, 329000 05/07/01, 21.4531, 21.7969, 21.3125, 21.6094, 364100 05/08/01, 21.4531, 21.7813, 21.2656, 21.3125, 432200 05/09/01, 21.3750, 21.5938, 21.0938, 21.4844, 429400 05/10/01, 21.5938, 21.7344, 21.3750, 21.4063, 439200 05/11/01, 21.5938, 21.7188, 21.2969, 21.5625, 292600 05/14/01, 21.5469, 21.5938, 21.2969, 21.5156, 366500 05/15/01, 21.5000, 21.8438, 21.3281, 21.7031, 336100 05/16/01, 21.5469, 22.0938, 21.5156, 21.9063, 608900 05/17/01, 21.7500, 22.3438, 21.7031, 22.2969, 1124600 05/18/01, 22.0938, 22.5469, 21.9063, 22.4844, 709500 05/21/01, 22.4844, 22.4844, 21.7656, 21.9375, 761100 05/22/01, 21.7969, 21.9063, 21.4688, 21.7344, 734600 05/23/01, 21.5938, 21.5938, 21.0938, 21.4531, 659000 05/24/01, 21.3438, 21.5469, 21.0938, 21.3438, 433900 05/25/01, 21.1875, 21.2500, 21.0469, 21.2188, 456300 05/29/01, 21.1563, 21.2969, 21.0938, 21.2500, 755600 05/30/01, 21.1563, 21.3594, 21.0625, 21.2344, 702000 05/31/01, 21.1563, 21.4844, 21.0938, 21.3438, 723700 06/01/01, 21.2969, 21.6875, 21.1563, 21.5000, 741400 06/04/01, 21.3438, 21.9063, 21.1250, 21.6875, 449900 06/05/01, 21.7031, 22.0938, 21.4531, 21.9844, 857600 06/06/01, 21.9531, 22.2031, 21.9063, 22.1563, 669200 06/07/01, 22.1563, 22.4063, 22.0938, 22.2344, 572600 06/08/01, 22.2656, 22.4063, 22.1250, 22.2344, 325200 06/11/01, 22.2344, 22.3438, 22.0000, 22.1250, 216500 06/12/01, 22.1563, 22.1563, 21.7188, 22.0000, 456600 06/13/01, 22.0938, 22.5938, 22.0938, 22.2969, 360100 06/14/01, 22.2500, 22.2500, 21.6250, 21.9688, 423600 06/15/01, 22.0469, 22.5156, 21.7969, 22.5156, 1186400 06/18/01, 22.5000, 22.5469, 21.9063, 22.2813, 343200 06/19/01, 22.3438, 22.4844, 22.0781, 22.2031, 211400 06/20/01, 22.2500, 23.2031, 22.2500, 22.9219, 400600 06/21/01, 22.0000, 22.0000, 21.5000, 21.5938, 1350200 06/22/01, 21.5938, 21.7031, 21.3750, 21.4375, 1330000 06/25/01, 21.5000, 21.5938, 21.3438, 21.5000, 1001500 06/26/01, 21.0469, 21.1563, 21.0000, 21.1094, 1601800 06/27/01, 21.0469, 21.5000, 21.0313, 21.5000, 417400 06/28/01, 21.4063, 22.0000, 21.3281, 21.8906, 797500 06/29/01, 21.8906, 22.2031, 21.7031, 22.2031, 416800 07/02/01, 22.1875, 22.6875, 21.7500, 22.4844, 435300 07/03/01, 22.4844, 22.4844, 22.0938, 22.4531, 325100 07/05/01, 22.4531, 22.4844, 22.1094, 22.2656, 632300 07/06/01, 22.3438, 22.3438, 21.9531, 22.0469, 437500 07/09/01, 22.0000, 22.6250, 22.0000, 22.3906, 280800 07/10/01, 22.3438, 22.7969, 22.2969, 22.5938, 294600 07/11/01, 22.5000, 22.8125, 22.3438, 22.7656, 503400 07/12/01, 22.8594, 23.1875, 22.6250, 23.0625, 460600 07/13/01, 22.9531, 23.0469, 22.5313, 22.9531, 516700 07/16/01, 22.9531, 22.9844, 22.6563, 22.8281, 349900 07/17/01, 22.7344, 23.0000, 22.7031, 22.9375, 371700 07/18/01, 22.7969, 22.8438, 22.7031, 22.7500, 329000 07/19/01, 22.7969, 22.9844, 22.7031, 22.8281, 338500 07/20/01, 22.8438, 22.9844, 22.7969, 22.8438, 358000 07/23/01, 22.8438, 22.8438, 22.3438, 22.5156, 490900 07/24/01, 22.5313, 22.5313, 21.9531, 22.1250, 330800 07/25/01, 21.0000, 22.5781, 21.0000, 22.4063, 760900 07/26/01, 22.2031, 22.4063, 21.6250, 22.3281, 381300 07/27/01, 22.2969, 22.3438, 22.1094, 22.3438, 367800 07/30/01, 22.2969, 22.5313, 22.2969, 22.5000, 272000 07/31/01, 22.5313, 23.0625, 22.5313, 22.8906, 422500 08/01/01, 22.9531, 23.3750, 22.7969, 23.1563, 423900 08/02/01, 23.1563, 23.2344, 23.0000, 23.0938, 269700 08/03/01, 23.2031, 23.2031, 22.9063, 23.0156, 439200 08/06/01, 23.0156, 23.0469, 22.2500, 22.3281, 370500 08/07/01, 22.4063, 22.5938, 21.9844, 22.2813, 590500 08/08/01, 22.3438, 22.3438, 22.0938, 22.1563, 323100 08/09/01, 22.0469, 22.3125, 22.0156, 22.0625, 268200 08/10/01, 22.0938, 22.5469, 22.0156, 22.3125, 227300 08/13/01, 22.5000, 22.6719, 22.2969, 22.5781, 260600 08/14/01, 22.5938, 22.9531, 22.5313, 22.7813, 229200 08/15/01, 22.8906, 22.8906, 22.4844, 22.5313, 173100 08/16/01, 22.3281, 22.6250, 22.2500, 22.5469, 248800 08/17/01, 22.4063, 22.6094, 22.2500, 22.6094, 181500 08/20/01, 22.6250, 22.9844, 22.6250, 22.8906, 495700 08/21/01, 22.7969, 23.2344, 22.7969, 22.9063, 643400 08/22/01, 22.7500, 22.8438, 22.5469, 22.7344, 513300 08/23/01, 22.6563, 22.8438, 22.4219, 22.4531, 706300 08/24/01, 22.5938, 22.7344, 22.4063, 22.6250, 550400 08/27/01, 22.7344, 22.9531, 22.5156, 22.7188, 250400 08/28/01, 22.6563, 22.9063, 22.5156, 22.6563, 204200 08/29/01, 22.5938, 22.9219, 22.5938, 22.6875, 244700 08/30/01, 22.7969, 23.0000, 22.4063, 22.5625, 392000 08/31/01, 22.5156, 23.0000, 22.5156, 22.6563, 381900 09/04/01, 22.6563, 23.3281, 22.6563, 23.0938, 420800 09/05/01, 23.0938, 23.3125, 22.6563, 23.2188, 346600 09/06/01, 23.0938, 23.8750, 23.0938, 23.8438, 824500 09/07/01, 23.0938, 23.2969, 22.7500, 22.8125, 513000 09/10/01, 22.7656, 23.1563, 22.7656, 22.9219, 529400 09/17/01, 21.9063, 21.9063, 21.0938, 21.4531, 661600 09/18/01, 21.4531, 22.3125, 21.3750, 22.2500, 468000 09/19/01, 22.2500, 22.6094, 22.2500, 22.3906, 1093200 09/20/01, 22.3906, 22.3906, 21.3750, 21.3750, 1147100 09/21/01, 20.0000, 21.2500, 19.9531, 20.4531, 1031100 09/24/01, 20.7500, 21.1094, 20.4063, 20.4063, 996700 09/25/01, 20.5000, 21.7031, 20.5000, 21.3750, 699700 09/26/01, 21.4531, 21.4844, 20.8750, 21.1875, 431900 09/27/01, 21.3438, 21.7031, 20.7031, 21.5000, 459500 09/28/01, 21.6563, 22.5938, 21.5625, 22.2188, 391900 10/01/01, 22.4063, 22.4844, 21.2656, 22.2969, 640400 10/02/01, 22.1563, 22.5469, 22.0000, 22.3281, 564200 10/03/01, 22.3438, 23.2500, 21.9063, 23.2031, 508300 10/04/01, 23.1563, 23.1563, 22.4063, 22.4688, 525100 10/05/01, 22.7031, 23.2031, 22.5000, 22.7500, 578700 10/08/01, 22.7656, 22.7969, 22.3750, 22.5156, 160800 10/09/01, 22.2969, 22.8750, 22.2969, 22.7344, 414600 10/10/01, 22.5938, 23.6094, 22.4219, 23.6094, 344400 10/11/01, 23.6563, 24.5313, 23.6563, 24.0469, 809200 10/12/01, 24.0938, 24.5000, 23.5469, 24.3438, 618300 10/15/01, 24.2031, 24.2188, 23.5156, 23.9844, 406300 10/16/01, 24.2344, 24.5000, 23.6563, 24.2969, 401000 10/17/01, 24.3125, 24.5938, 24.0156, 24.2969, 606500 10/18/01, 23.9531, 24.5000, 23.7969, 24.2031, 471100 10/19/01, 24.2031, 24.2969, 23.8438, 24.2969, 550500 10/22/01, 24.3438, 24.8281, 24.3438, 24.7500, 431400 10/23/01, 24.7500, 24.9844, 24.4063, 24.8438, 444400 10/24/01, 24.8438, 25.2031, 24.6563, 25.0000, 534400 10/25/01, 24.9063, 25.9063, 24.3438, 25.5938, 800600 10/26/01, 25.7344, 25.8125, 25.2656, 25.6875, 424800 10/29/01, 25.4844, 25.4844, 24.4531, 24.5469, 705200 10/30/01, 24.7969, 24.9063, 24.1563, 24.1875, 449000 10/31/01, 24.1875, 24.7813, 24.0938, 24.3594, 671900 11/01/01, 24.4063, 25.6563, 24.2344, 25.5469, 784000 11/02/01, 25.5469, 25.6563, 25.1250, 25.2656, 597300 11/05/01, 25.2500, 25.5000, 25.0313, 25.2344, 563800 11/06/01, 25.2344, 26.0313, 24.7500, 26.0156, 600600 11/07/01, 25.7969, 26.4844, 25.4531, 26.4375, 619700 11/08/01, 26.4375, 26.4531, 25.7344, 25.7344, 494800 11/09/01, 25.7500, 26.0156, 25.2188, 25.4063, 774800 11/12/01, 25.4531, 25.4531, 24.7031, 25.3438, 614200 11/13/01, 25.2969, 25.6094, 25.2500, 25.5156, 764500 11/14/01, 25.7656, 26.6094, 25.7656, 26.5000, 869600 11/15/01, 26.5156, 26.5938, 26.3438, 26.5938, 837300 11/16/01, 26.7969, 26.9063, 26.2813, 26.6406, 518900 11/19/01, 26.6406, 28.0313, 26.5000, 28.0156, 1350200 11/20/01, 28.0938, 28.0938, 27.2969, 27.5156, 838900 11/21/01, 27.3438, 27.8438, 27.0938, 27.6250, 449000 11/23/01, 27.6563, 28.0000, 27.5000, 27.9688, 131600 11/26/01, 27.9844, 28.0938, 27.6406, 28.0156, 1126300 11/27/01, 27.9063, 28.0000, 27.1406, 27.4063, 675700 11/28/01, 27.2969, 27.4531, 26.9531, 27.1406, 589400 11/29/01, 27.1563, 27.5938, 27.1250, 27.2969, 566000 11/30/01, 27.5000, 28.1563, 27.5000, 27.9844, 1464900 12/03/01, 27.9844, 28.2344, 27.4531, 28.0000, 932000 12/04/01, 28.0000, 28.0000, 27.7188, 27.8438, 547200 12/05/01, 27.7031, 28.1563, 27.0938, 27.9531, 1220700 12/06/01, 28.0938, 28.0938, 27.7500, 27.9063, 1012900 12/07/01, 27.9063, 27.9375, 26.8281, 26.9844, 936400 12/10/01, 26.9844, 26.9844, 26.2813, 26.3438, 1741100 12/11/01, 26.5469, 27.0625, 26.5156, 26.6875, 1042700 12/12/01, 26.9063, 27.0000, 26.3594, 26.5625, 859000 12/13/01, 26.4063, 26.6563, 26.3438, 26.5469, 516500 12/14/01, 26.5469, 27.1250, 26.2969, 26.8750, 539000 12/17/01, 26.8438, 27.3125, 26.8125, 27.2969, 675800 12/18/01, 27.2969, 27.7031, 27.2969, 27.4531, 498200 12/19/01, 27.4063, 27.7031, 27.2031, 27.6250, 609100 12/20/01, 27.6563, 27.7813, 27.3750, 27.4375, 502500 12/21/01, 27.4375, 27.4844, 27.0469, 27.2031, 683500 12/24/01, 27.2969, 27.4844, 27.2969, 27.3906, 121900 12/26/01, 27.4844, 27.8906, 27.4063, 27.6875, 278100 12/27/01, 27.7969, 27.8438, 27.2969, 27.3125, 371100 12/28/01, 27.3125, 27.9531, 27.1563, 27.9531, 447700 12/31/01, 27.9844, 28.0938, 27.4219, 27.5000, 421700 01/02/02, 27.5000, 27.5156, 26.7969, 27.0938, 446000 01/03/02, 27.1094, 28.0313, 26.9063, 28.0000, 527000 01/04/02, 28.0000, 28.2344, 27.9063, 27.9063, 530800 01/07/02, 27.9063, 28.0469, 27.0469, 27.1250, 941800 01/08/02, 27.1563, 27.5938, 26.9688, 27.4063, 345600 01/09/02, 27.4063, 27.9375, 27.2500, 27.3125, 413200 01/10/02, 27.2969, 27.5000, 26.9844, 27.0938, 397400 01/11/02, 27.0469, 27.0469, 26.4531, 26.5938, 405900 01/14/02, 26.5938, 26.5938, 26.0938, 26.1563, 536100 01/15/02, 26.2188, 26.3750, 25.6563, 25.9688, 595800 01/16/02, 25.9219, 26.1875, 25.4063, 25.6875, 556100 01/17/02, 25.7969, 25.9688, 24.9531, 25.8750, 550300 01/18/02, 25.7969, 26.2969, 25.3750, 25.5625, 666700 01/22/02, 25.7031, 25.7969, 25.3438, 25.5313, 464900 01/23/02, 25.6250, 26.1875, 25.5938, 26.0469, 294500 01/24/02, 26.1875, 26.2969, 25.7344, 26.1406, 554600 01/25/02, 26.2188, 27.0938, 26.0938, 26.8438, 321500 01/28/02, 27.0938, 27.0938, 26.6563, 26.8750, 233000 01/29/02, 26.8750, 27.2031, 26.2031, 26.4844, 448200 01/30/02, 26.4688, 27.2344, 26.4688, 27.1406, 550900 01/31/02, 27.2344, 27.7500, 26.7969, 27.7188, 665900 02/01/02, 27.7969, 27.7969, 26.5000, 26.6563, 523500 02/04/02, 26.4531, 26.8906, 26.2969, 26.3750, 901800 02/05/02, 26.4688, 26.4844, 24.6719, 24.6875, 3224000 02/06/02, 24.6875, 25.4844, 23.5000, 24.9375, 2556300 02/07/02, 24.0469, 25.2031, 23.5469, 24.9688, 1821500 02/08/02, 24.7500, 24.9531, 24.4531, 24.7813, 468900 02/11/02, 25.2500, 26.1406, 25.2031, 25.9063, 640200 02/12/02, 25.9063, 26.2500, 25.7500, 25.8750, 504100 02/13/02, 26.0938, 27.0781, 26.0000, 26.7031, 784800 02/14/02, 27.0000, 27.0938, 26.7344, 26.9531, 743000 02/15/02, 26.9531, 27.4063, 26.7500, 27.2344, 706400 02/19/02, 26.9063, 26.9844, 26.0625, 26.0625, 674900 02/20/02, 26.0625, 26.7344, 25.5938, 26.4375, 868800 02/21/02, 26.3438, 26.4531, 25.6719, 25.8438, 988300 02/22/02, 25.8438, 26.1406, 25.5625, 25.7969, 565200 02/25/02, 25.7969, 26.2969, 25.2969, 26.0938, 896500 02/26/02, 26.2500, 26.4531, 26.0000, 26.1563, 1012600 02/27/02, 26.3906, 26.7656, 26.0938, 26.3125, 403400 02/28/02, 26.4531, 27.7031, 26.3281, 26.4219, 1453400 03/01/02, 26.0000, 26.4219, 25.7188, 26.2656, 1086100 03/04/02, 26.7031, 28.1094, 26.2969, 28.0938, 1448200 03/05/02, 28.0000, 28.0938, 27.7031, 27.8906, 1094300 03/06/02, 27.9844, 28.4844, 27.9219, 28.4844, 1758100 03/07/02, 28.7500, 29.4688, 28.5000, 29.3281, 1809600 03/08/02, 29.1563, 29.3906, 28.1094, 28.4531, 927400 03/11/02, 28.6563, 28.6563, 28.0000, 28.2969, 875400 03/12/02, 28.2813, 28.6875, 27.9063, 28.6250, 562700 03/13/02, 28.5000, 28.9844, 28.1563, 28.4531, 645600 03/14/02, 28.2969, 28.6250, 28.2188, 28.5469, 492800 03/15/02, 28.5781, 29.1406, 28.5000, 28.9844, 705200 03/18/02, 28.7969, 29.1875, 28.7969, 28.9531, 661100 03/19/02, 29.0469, 29.6563, 28.9063, 29.1250, 1279700 03/20/02, 29.1563, 29.5938, 29.1094, 29.3438, 793200 03/21/02, 29.3438, 29.5000, 28.4844, 28.9844, 759500 03/22/02, 28.0000, 28.2188, 27.8125, 27.9063, 1716100 03/25/02, 27.7031, 27.9531, 27.2500, 27.4531, 636600 03/26/02, 27.4844, 28.5781, 27.4219, 28.3906, 454700 03/27/02, 28.2969, 28.7969, 28.1250, 28.5938, 608300 03/28/02, 28.4063, 28.7031, 28.0938, 28.4844, 1050800 04/01/02, 28.4063, 29.0469, 27.9063, 29.0000, 945400 04/02/02, 28.9063, 29.0625, 28.0938, 28.8438, 743300 04/03/02, 28.6563, 28.7813, 28.1250, 28.2969, 381200 04/04/02, 28.1563, 28.1563, 27.6563, 28.0469, 505700 04/05/02, 27.8438, 28.8438, 27.7188, 28.7500, 639900 04/08/02, 28.5000, 28.9844, 28.2969, 28.9844, 335700 04/09/02, 28.9063, 29.5938, 28.6875, 29.3438, 652000 04/10/02, 29.4063, 30.1563, 29.2969, 29.5938, 1571400 04/11/02, 29.6406, 31.0000, 29.5781, 30.7813, 1617500 04/12/02, 30.6250, 31.0000, 30.3438, 30.9688, 768600 04/15/02, 30.9844, 31.2031, 30.4063, 30.4688, 723600 04/16/02, 30.4063, 30.7188, 30.2969, 30.6563, 571200 04/17/02, 30.4531, 30.5469, 30.2031, 30.5000, 697800 04/18/02, 30.4063, 30.7344, 30.4063, 30.6563, 515700 04/19/02, 30.5000, 30.7031, 30.2188, 30.5156, 521500 04/22/02, 30.5781, 30.6563, 29.9219, 30.2969, 489100 04/23/02, 30.2969, 30.3750, 30.0938, 30.2188, 477500 04/24/02, 30.5469, 31.1875, 30.4844, 30.5313, 771700 04/25/02, 30.5938, 30.9375, 30.2969, 30.5938, 337400 04/26/02, 30.5938, 30.5938, 30.2500, 30.4219, 523600 04/29/02, 30.5938, 30.5938, 29.8594, 30.0781, 402100 04/30/02, 30.2031, 30.8438, 30.0000, 30.7344, 397500 05/01/02, 30.7500, 30.9531, 30.2031, 30.6563, 535100 05/02/02, 30.7188, 31.5781, 30.4531, 30.8750, 1015500 05/03/02, 31.0938, 31.2500, 30.7500, 30.9844, 385000 05/06/02, 31.0469, 31.3750, 30.3438, 30.4531, 347300 05/07/02, 30.8438, 32.0000, 30.7656, 31.9063, 661600 05/08/02, 31.9063, 32.0938, 31.2031, 31.6250, 481700 05/09/02, 31.5000, 31.8750, 31.4844, 31.5156, 385500 05/10/02, 31.5938, 31.7188, 31.4063, 31.5156, 301000 05/13/02, 31.5313, 31.6563, 31.4531, 31.5000, 434200 05/14/02, 31.7031, 32.2813, 31.7031, 32.2813, 499400 05/15/02, 32.4063, 32.6250, 31.9844, 32.2031, 566800 05/16/02, 32.4063, 32.5313, 32.1563, 32.3906, 414400 05/17/02, 32.2969, 32.8906, 32.2969, 32.8750, 467900 05/20/02, 32.9531, 33.2344, 32.7031, 33.0000, 652500 05/21/02, 32.7969, 32.9844, 32.5000, 32.5156, 594200 05/22/02, 32.3750, 32.6406, 32.3438, 32.5938, 368800 05/23/02, 32.5938, 32.6250, 32.0625, 32.5938, 567000 05/24/02, 32.5469, 32.6563, 31.9063, 31.9531, 411600 05/28/02, 31.8438, 31.9844, 31.2969, 31.4063, 489000 05/29/02, 31.0938, 31.5469, 31.0938, 31.3906, 495700 05/30/02, 31.0469, 31.6563, 31.0469, 31.2656, 400600 05/31/02, 31.2031, 31.9375, 31.1563, 31.5938, 648900 06/03/02, 31.7031, 31.9063, 30.8438, 30.9531, 429600 06/04/02, 30.7500, 30.9531, 30.0000, 30.0156, 506200 06/05/02, 30.2031, 31.0000, 29.9063, 30.9219, 632400 06/06/02, 31.0938, 31.4063, 30.3750, 30.4531, 653200 06/07/02, 30.4531, 31.4063, 30.2813, 31.0938, 579100 06/10/02, 30.9063, 31.7969, 30.7969, 31.4844, 416400 06/11/02, 31.2500, 31.5000, 30.6563, 30.6563, 558700 06/12/02, 30.6563, 30.6563, 30.0938, 30.4063, 976600 06/13/02, 30.4063, 30.8750, 30.3438, 30.7031, 508000 06/14/02, 30.7031, 30.7031, 30.1875, 30.5156, 692900 06/17/02, 30.5313, 30.5469, 30.0000, 30.4063, 573000 06/18/02, 30.5000, 30.6563, 30.0469, 30.1875, 526900 06/19/02, 30.2031, 30.7969, 30.0000, 30.3750, 554100 06/20/02, 30.2031, 30.5625, 30.2031, 30.2969, 398800 06/21/02, 29.7969, 30.4531, 29.4063, 29.6250, 578500 06/24/02, 29.7031, 30.0000, 29.3438, 29.7656, 478700 06/25/02, 30.0938, 30.4063, 29.1094, 29.2031, 819300 06/26/02, 29.2031, 29.7500, 28.8438, 29.4531, 835200 06/27/02, 29.5000, 30.0469, 29.1563, 30.0469, 618400 06/28/02, 29.9531, 30.4063, 29.5000, 29.9375, 579100 07/01/02, 29.7969, 30.0000, 29.2500, 29.3438, 735500 07/02/02, 29.3438, 29.6094, 28.3125, 28.5000, 520500 07/03/02, 28.5938, 28.7031, 27.5938, 28.4844, 618500 07/05/02, 28.5938, 29.7031, 28.4063, 29.5781, 192400 07/08/02, 29.6719, 29.7500, 29.1250, 29.1563, 278800 07/09/02, 29.4063, 29.6563, 28.7031, 28.7031, 585900 07/10/02, 28.9531, 28.9531, 28.2656, 28.4844, 700600 07/11/02, 28.4844, 29.5000, 27.7656, 28.1719, 1280700 07/12/02, 28.2969, 28.8125, 27.9063, 28.4375, 768600 07/15/02, 28.3438, 28.3750, 26.7969, 28.3750, 873400 07/16/02, 28.1250, 28.3281, 27.1875, 27.4531, 1152900 07/17/02, 27.7031, 28.5156, 26.2500, 27.0000, 1602500 07/18/02, 26.9063, 27.8906, 26.7500, 26.9063, 950600 07/19/02, 26.6563, 27.1406, 26.3594, 26.4375, 841500 07/22/02, 26.5000, 27.2031, 25.7344, 25.7969, 845800 07/23/02, 25.5938, 26.2344, 25.5000, 25.5000, 1125900 07/24/02, 25.0000, 27.1875, 24.2969, 27.1563, 1411900 07/25/02, 27.2969, 27.8438, 26.4688, 27.5469, 632200 07/26/02, 27.5625, 27.8750, 27.0625, 27.3906, 613900 07/29/02, 27.3906, 28.7031, 27.2500, 28.7031, 813300 07/30/02, 28.5000, 28.7031, 27.7188, 28.0625, 581100 07/31/02, 28.0938, 28.8438, 27.6875, 28.7344, 759900 08/01/02, 28.7969, 29.2969, 28.0469, 28.3750, 949000 08/02/02, 28.4063, 28.5000, 26.7031, 27.0469, 636400 08/05/02, 27.2500, 27.7969, 26.5938, 26.6719, 588800 08/06/02, 27.3438, 28.5156, 27.2969, 28.0000, 737500 08/07/02, 28.1719, 28.5156, 27.4063, 28.3281, 595900 08/08/02, 28.3438, 28.9063, 27.8750, 28.7813, 584400 08/09/02, 28.7969, 29.2500, 28.3906, 28.9844, 542500 08/12/02, 28.9844, 28.9844, 28.3750, 28.6250, 418100 08/13/02, 28.5625, 29.6250, 28.4375, 28.7969, 589000 08/14/02, 28.4531, 29.4531, 27.7500, 29.3438, 571300 08/15/02, 29.2500, 29.9531, 29.2031, 29.6875, 503200 08/16/02, 29.7500, 30.1250, 29.4531, 29.8125, 477800 08/19/02, 29.7031, 30.4531, 29.5938, 30.0625, 604300 08/20/02, 30.0000, 30.0469, 29.4531, 29.5938, 665600 08/21/02, 29.4063, 29.5938, 28.8594, 29.3438, 940300 08/22/02, 29.3438, 29.7031, 29.0938, 29.2188, 690800 08/23/02, 29.1875, 29.1875, 28.2500, 28.3750, 1305900 08/26/02, 28.6563, 28.6719, 27.7969, 28.1094, 1156600 08/27/02, 28.1719, 28.2188, 27.1563, 27.2656, 2248900 08/28/02, 27.2656, 27.2656, 26.5000, 26.6563, 939800 08/29/02, 26.6563, 26.9063, 26.2031, 26.6563, 1344100 08/30/02, 26.9063, 27.4063, 26.7031, 27.0000, 923800 09/03/02, 27.0000, 27.0000, 25.5938, 26.3906, 1131000 09/04/02, 26.5313, 27.2656, 26.2031, 27.2656, 856200 09/05/02, 26.7969, 27.1875, 26.5469, 26.7656, 820500 09/06/02, 26.7500, 26.7656, 26.0000, 26.2188, 1102300 09/09/02, 26.0156, 26.3281, 25.8438, 26.2813, 990000 09/10/02, 26.2500, 26.6406, 26.1563, 26.5938, 530000 09/11/02, 26.7500, 26.8906, 26.4531, 26.7031, 883900 09/12/02, 26.5000, 26.6094, 25.9375, 26.0469, 667500 09/13/02, 25.9531, 26.0625, 25.3125, 25.7969, 917900 09/16/02, 25.8438, 25.9063, 25.3750, 25.7969, 600200 09/17/02, 26.0000, 26.0469, 25.5781, 25.6563, 890600 09/18/02, 25.6563, 25.7969, 24.7969, 25.0469, 1050600 09/19/02, 25.0000, 25.0000, 24.1563, 24.2031, 811500 09/20/02, 23.9531, 24.1875, 23.4063, 24.1094, 1802300 09/23/02, 23.5938, 24.0000, 23.2813, 23.5625, 871700 09/24/02, 23.2031, 23.2969, 22.7031, 23.0469, 1183500 09/25/02, 23.0938, 23.7500, 23.0938, 23.5156, 931200 09/26/02, 23.5156, 24.0000, 23.1875, 23.3750, 1365200 09/27/02, 24.5000, 24.8906, 23.5469, 23.5469, 1579500 09/30/02, 23.5000, 23.9531, 23.0156, 23.6875, 1462600 10/01/02, 23.6875, 24.5000, 23.5000, 24.2500, 1246200