"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 17.2500, 17.5625, 16.8750, 17.3125, 512400 01/04/00, 17.2500, 17.7500, 17.2500, 17.5000, 731100 01/05/00, 17.7500, 18.1875, 17.6875, 18.0625, 1291200 01/06/00, 18.0000, 18.5000, 17.7500, 18.3750, 427300 01/07/00, 18.4375, 18.5000, 17.8750, 18.0000, 460000 01/10/00, 18.1250, 18.1875, 17.7500, 17.8125, 427700 01/11/00, 17.0625, 17.0625, 16.2500, 16.8750, 1899000 01/12/00, 16.8125, 17.6250, 16.7500, 17.6250, 864200 01/13/00, 17.4375, 17.6875, 17.1875, 17.5000, 437400 01/14/00, 17.3750, 17.4375, 16.8750, 17.4375, 726000 01/18/00, 17.3125, 17.4375, 17.0625, 17.3125, 699000 01/19/00, 17.3750, 17.3750, 17.0000, 17.2500, 2051500 01/20/00, 17.0625, 17.1875, 17.0625, 17.1875, 545900 01/21/00, 17.1875, 17.4375, 17.0000, 17.4375, 824500 01/24/00, 17.1875, 17.3750, 17.1250, 17.1875, 560400 01/25/00, 17.1250, 17.4375, 16.9375, 17.2500, 570200 01/26/00, 18.8125, 19.1250, 18.0000, 18.6250, 4601100 01/27/00, 18.5000, 18.5000, 18.0625, 18.3125, 1234600 01/28/00, 18.2500, 18.3125, 17.9375, 18.1250, 899100 01/31/00, 18.1250, 18.6875, 18.0625, 18.5625, 636700 02/01/00, 18.4375, 18.6875, 18.4375, 18.6875, 484400 02/02/00, 18.5625, 19.0000, 18.5625, 18.7500, 657700 02/03/00, 18.8750, 19.2500, 18.8125, 19.0000, 838600 02/04/00, 19.0000, 19.0625, 18.8750, 19.0000, 956100 02/07/00, 19.0000, 19.1875, 18.9375, 19.0625, 968300 02/08/00, 19.0000, 19.1250, 19.0000, 19.0625, 795500 02/09/00, 19.0625, 19.1875, 18.7500, 18.7500, 840600 02/10/00, 18.8750, 19.0000, 18.6250, 18.7500, 1013500 02/11/00, 18.7500, 18.8750, 18.6250, 18.8125, 536000 02/14/00, 18.8125, 19.0000, 18.7500, 18.8125, 2229700 02/15/00, 18.8125, 18.9375, 18.7500, 18.8750, 684900 02/16/00, 18.8125, 19.0000, 18.8125, 18.9375, 1193600 02/17/00, 18.9375, 19.0625, 18.7500, 18.7500, 1382500 02/18/00, 18.7500, 18.9375, 18.6250, 18.7500, 1003500 02/22/00, 18.6250, 18.7500, 18.5000, 18.5625, 1211300 02/23/00, 18.5000, 18.5625, 18.3750, 18.3750, 1479500 02/24/00, 18.3750, 18.5000, 18.1250, 18.2500, 2563500 02/25/00, 18.1875, 18.7500, 18.1250, 18.7500, 2577900 02/28/00, 18.6875, 18.6875, 17.7500, 18.1250, 2132400 02/29/00, 18.0000, 18.0625, 17.8125, 18.0000, 651600 03/01/00, 18.0000, 18.0000, 17.5625, 18.0000, 779500 03/02/00, 17.8750, 17.8750, 17.3125, 17.5625, 482400 03/03/00, 17.6250, 17.7500, 17.5000, 17.6250, 853900 03/06/00, 17.6250, 17.6875, 17.0625, 17.3750, 483200 03/07/00, 17.2500, 17.4375, 17.1250, 17.2500, 748700 03/08/00, 17.0000, 17.3125, 16.9375, 17.0000, 824800 03/09/00, 17.0625, 17.2500, 17.0000, 17.0625, 755200 03/10/00, 17.3125, 17.6875, 17.2500, 17.4375, 990100 03/13/00, 17.2500, 17.5000, 17.1875, 17.2500, 559900 03/14/00, 17.0625, 17.2500, 16.8750, 17.0000, 917200 03/15/00, 17.0000, 17.8125, 17.0000, 17.8125, 3781600 03/16/00, 17.5625, 18.5000, 17.5625, 18.4375, 1589400 03/20/00, 17.8125, 17.9375, 17.1875, 17.3750, 351500 03/21/00, 17.4375, 17.4375, 17.0000, 17.3750, 504200 03/22/00, 17.1875, 17.2500, 16.8125, 17.0000, 505900 03/23/00, 16.7500, 17.3750, 16.7500, 17.1875, 336500 03/24/00, 17.1875, 17.4375, 17.0000, 17.3750, 529100 03/27/00, 17.3750, 17.6875, 17.2500, 17.4375, 566600 03/28/00, 17.1250, 17.4375, 17.0000, 17.1250, 420600 03/29/00, 16.8750, 17.5625, 16.8125, 17.5000, 573100 03/30/00, 17.6250, 17.6250, 17.0000, 17.3125, 381900 03/31/00, 17.1875, 17.1875, 16.6875, 16.7500, 469400 04/03/00, 16.9375, 16.9375, 16.1875, 16.6250, 442400 04/04/00, 16.8125, 17.1875, 16.5000, 16.6250, 666100 04/05/00, 16.6250, 17.2500, 16.5625, 17.0000, 539100 04/06/00, 17.2500, 17.2500, 16.8750, 17.0000, 302300 04/07/00, 17.2500, 17.3125, 16.8125, 17.1250, 302400 04/10/00, 17.3750, 17.5625, 17.0000, 17.3125, 424100 04/11/00, 17.5000, 17.7500, 17.2500, 17.6875, 1235300 04/12/00, 17.6875, 18.4375, 17.6875, 18.3125, 1157400 04/13/00, 18.2500, 19.0000, 18.0625, 18.6875, 812400 04/14/00, 18.4375, 19.1875, 18.1875, 18.4375, 655400 04/17/00, 18.3125, 18.8750, 17.7500, 18.8750, 715800 04/18/00, 18.7500, 18.9375, 18.3750, 18.5625, 596700 04/19/00, 18.5000, 18.6875, 17.9375, 18.5625, 358000 04/20/00, 18.6250, 18.6250, 18.1250, 18.4375, 398200 04/24/00, 18.2500, 19.1875, 18.2500, 18.4375, 651300 04/25/00, 18.3750, 18.7500, 18.1250, 18.7500, 651800 04/26/00, 18.6875, 19.0000, 18.5000, 18.8750, 375800 04/27/00, 18.5000, 18.7500, 17.9375, 18.1250, 279300 04/28/00, 18.0000, 19.0000, 17.8750, 18.5625, 827300 05/01/00, 18.0000, 18.4375, 18.0000, 18.1250, 334500 05/02/00, 17.8750, 18.1875, 17.0000, 17.0000, 499500 05/03/00, 17.2500, 18.1875, 17.1250, 18.1250, 727500 05/04/00, 17.8750, 19.0000, 17.7500, 18.8750, 625400 05/05/00, 18.0000, 19.0000, 18.0000, 18.9375, 441900 05/08/00, 18.3750, 19.0625, 18.3125, 18.5000, 408400 05/09/00, 18.2500, 18.9375, 18.2500, 18.6875, 514200 05/10/00, 18.4375, 18.8750, 18.3125, 18.3125, 323800 05/11/00, 18.0625, 18.6250, 18.0625, 18.6250, 315000 05/12/00, 18.7500, 18.8750, 18.0625, 18.1875, 195400 05/15/00, 18.0000, 19.0625, 18.0000, 18.9375, 395800 05/16/00, 18.8125, 18.8125, 18.3125, 18.3125, 257500 05/17/00, 18.2500, 18.5000, 18.0625, 18.4375, 510700 05/18/00, 18.3125, 19.0625, 18.3125, 18.3750, 337600 05/19/00, 18.3750, 18.6250, 18.1875, 18.3125, 205100 05/22/00, 18.3750, 18.8750, 18.3125, 18.7500, 219000 05/23/00, 18.7500, 19.0000, 18.2500, 18.8125, 388700 05/24/00, 18.5625, 19.1875, 18.5625, 19.0625, 421800 05/25/00, 18.8125, 18.9375, 18.3750, 18.5625, 331400 05/26/00, 18.6875, 18.9375, 18.5625, 18.8125, 144000 05/30/00, 18.8125, 19.0000, 18.6250, 18.8125, 275500 05/31/00, 18.8125, 19.1250, 18.6875, 18.9375, 439900 06/01/00, 19.0000, 19.2500, 18.9375, 19.1250, 350800 06/02/00, 19.1875, 19.2500, 18.7500, 18.8750, 249100 06/05/00, 18.8750, 18.9375, 18.1875, 18.3750, 393300 06/06/00, 18.1875, 18.9375, 18.1875, 18.5625, 330000 06/07/00, 18.5625, 19.0000, 18.4375, 18.5625, 269900 06/08/00, 18.4375, 18.4375, 18.0625, 18.3125, 311500 06/09/00, 18.3750, 18.8750, 18.3750, 18.6875, 336700 06/12/00, 18.6875, 19.0000, 18.5625, 18.8750, 359400 06/13/00, 18.8750, 19.1875, 18.8750, 19.0000, 242700 06/14/00, 19.0000, 19.0625, 18.5625, 18.5625, 356000 06/15/00, 18.6250, 19.0000, 18.5625, 18.8750, 403300 06/16/00, 18.8750, 19.1250, 18.8750, 18.9375, 2817500 06/19/00, 18.6250, 18.9375, 18.5625, 18.8125, 1080100 06/20/00, 18.6250, 18.6875, 18.0625, 18.5000, 571400 06/21/00, 18.5625, 18.8750, 18.3750, 18.5000, 322100 06/22/00, 18.5625, 18.5625, 18.1875, 18.1875, 314000 06/23/00, 18.1875, 18.5625, 18.1875, 18.3125, 242700 06/26/00, 18.3750, 18.5625, 18.1250, 18.1875, 415100 06/27/00, 18.4375, 18.4375, 17.1875, 17.5000, 927800 06/28/00, 17.4375, 18.6875, 17.0000, 17.6875, 506800 06/29/00, 17.6875, 17.7500, 17.2500, 17.3750, 321300 06/30/00, 17.1250, 17.4375, 16.9375, 17.0000, 1443700 07/03/00, 17.0000, 17.8125, 17.0000, 17.6250, 321100 07/05/00, 17.6250, 18.0000, 17.1875, 17.3750, 739200 07/06/00, 17.3750, 18.0000, 17.3125, 17.9375, 910300 07/07/00, 17.7500, 18.1250, 17.7500, 17.9375, 374200 07/10/00, 17.9375, 18.5625, 17.8750, 18.3750, 478700 07/11/00, 18.4375, 18.5000, 18.0625, 18.5000, 300300 07/12/00, 18.6250, 18.6875, 18.3125, 18.5625, 512500 07/13/00, 18.2500, 18.5625, 18.2500, 18.5000, 665200 07/14/00, 18.5000, 18.8125, 18.3750, 18.8125, 425200 07/17/00, 18.8125, 18.8125, 18.3125, 18.7500, 904300 07/18/00, 18.7500, 18.8750, 18.3750, 18.5000, 843100 07/19/00, 18.5625, 18.6250, 18.0625, 18.1875, 571500 07/20/00, 18.0625, 18.6250, 18.0625, 18.3125, 685400 07/21/00, 18.2500, 18.3125, 17.9375, 18.1250, 305300 07/24/00, 17.8750, 18.3125, 17.8125, 18.2500, 381800 07/25/00, 18.1875, 18.4375, 18.1250, 18.4375, 298600 07/26/00, 18.1875, 18.1875, 17.8125, 17.8125, 472300 07/27/00, 18.0000, 18.4375, 18.0000, 18.2500, 253700 07/28/00, 18.1875, 18.5625, 18.1875, 18.5625, 273200 07/31/00, 18.6875, 19.0000, 18.4375, 18.7500, 1265400 08/01/00, 18.6250, 19.0625, 18.5625, 19.0625, 489200 08/02/00, 19.0625, 19.0625, 18.6875, 18.6875, 317400 08/03/00, 18.9375, 19.5000, 18.8750, 19.2500, 565000 08/04/00, 19.1250, 19.3125, 18.8750, 19.3125, 374100 08/07/00, 19.1875, 19.3750, 19.0625, 19.3125, 194900 08/08/00, 19.2500, 19.4375, 19.0000, 19.3750, 413700 08/09/00, 19.1250, 19.3750, 19.0000, 19.1250, 322200 08/10/00, 19.0000, 19.0625, 18.5625, 18.7500, 394100 08/11/00, 18.1875, 18.7500, 18.1875, 18.6250, 577700 08/14/00, 18.6250, 19.0000, 18.3750, 18.7500, 649900 08/15/00, 18.5625, 19.3750, 18.5625, 19.2500, 536400 08/16/00, 19.0000, 19.6250, 19.0000, 19.5625, 439600 08/17/00, 19.5000, 19.7500, 19.3125, 19.6250, 469200 08/18/00, 19.6250, 19.6875, 19.5000, 19.5000, 410300 08/21/00, 19.5000, 19.7500, 19.4375, 19.5000, 354100 08/22/00, 19.3125, 19.5625, 19.3125, 19.3750, 268700 08/23/00, 18.8750, 19.3125, 18.8125, 19.1875, 394600 08/24/00, 19.0625, 19.1250, 18.7500, 18.7500, 235100 08/25/00, 18.7500, 18.9375, 18.6250, 18.6875, 196600 08/28/00, 18.6250, 19.1250, 18.5000, 18.9375, 257100 08/29/00, 18.3125, 18.9375, 18.3125, 18.5000, 481000 08/30/00, 18.5000, 18.8750, 18.5000, 18.7500, 326600 08/31/00, 18.6875, 19.6250, 18.5000, 19.5000, 1399900 09/01/00, 19.4375, 19.6875, 18.9375, 19.5625, 862700 09/05/00, 19.3750, 19.6875, 19.3125, 19.5000, 371000 09/06/00, 19.3750, 19.7500, 19.3750, 19.5625, 478700 09/07/00, 19.5625, 19.8125, 19.3750, 19.5000, 593500 09/08/00, 19.5000, 19.7500, 19.5000, 19.6875, 538400 09/11/00, 19.7500, 20.4375, 19.7500, 20.2500, 686600 09/12/00, 20.2500, 20.3750, 19.8750, 20.0625, 307700 09/13/00, 20.2500, 20.5000, 20.0000, 20.0000, 539400 09/14/00, 20.0000, 20.1875, 19.6875, 20.0000, 437800 09/15/00, 19.9375, 20.3750, 19.9375, 20.1250, 2966500 09/18/00, 19.8750, 20.0625, 19.6875, 20.0625, 520300 09/19/00, 20.0000, 20.0625, 19.4375, 19.5000, 651500 09/20/00, 19.3750, 19.5000, 19.1875, 19.3750, 459500 09/21/00, 19.3125, 19.6250, 18.8750, 18.9375, 270200 09/22/00, 19.1875, 19.3750, 18.7500, 18.8750, 313500 09/25/00, 18.9375, 19.0625, 18.8750, 19.0000, 260400 09/26/00, 18.8750, 19.8750, 18.8750, 19.7500, 407300 09/27/00, 19.7500, 20.0000, 19.6875, 19.8750, 694700 09/28/00, 19.7500, 20.1250, 19.6875, 19.9375, 865800 09/29/00, 20.3125, 21.0000, 20.3125, 20.8125, 1239300 10/02/00, 20.8125, 21.0000, 20.4375, 20.7500, 617900 10/03/00, 20.6875, 20.9375, 20.3125, 20.4375, 394100 10/04/00, 20.5000, 20.8750, 20.0625, 20.1875, 565300 10/05/00, 20.0625, 20.4375, 19.7500, 19.8125, 256400 10/06/00, 19.6250, 20.2500, 19.6250, 20.2500, 257000 10/09/00, 20.0000, 20.5625, 20.0000, 20.1250, 361000 10/10/00, 20.2500, 20.5000, 19.7500, 19.8750, 467800 10/11/00, 20.1250, 20.5000, 19.6875, 20.0000, 407000 10/12/00, 20.0000, 20.5000, 19.7500, 20.0000, 366300 10/13/00, 19.9375, 20.2500, 19.9375, 20.0625, 200400 10/16/00, 20.1875, 20.5625, 20.0625, 20.5625, 377000 10/17/00, 20.8125, 20.8750, 20.3125, 20.8750, 640100 10/18/00, 20.8750, 20.8750, 19.8750, 20.1875, 335400 10/19/00, 19.9375, 20.5625, 19.7500, 20.3750, 216600 10/20/00, 20.3750, 20.6250, 20.0625, 20.5000, 231200 10/23/00, 20.5000, 20.5000, 20.0000, 20.1250, 508200 10/24/00, 20.1250, 20.1250, 19.6250, 19.8750, 409600 10/25/00, 19.7500, 20.1875, 19.3750, 19.5000, 272200 10/26/00, 19.5625, 20.2500, 19.5000, 20.1250, 414500 10/27/00, 19.8750, 20.3125, 19.8125, 20.1875, 384200 10/30/00, 20.3750, 20.5000, 20.1250, 20.5000, 442900 10/31/00, 20.4375, 20.7500, 20.3125, 20.6875, 521800 11/01/00, 20.8125, 21.3750, 20.6250, 21.1875, 804600 11/02/00, 21.1875, 21.5000, 21.1250, 21.3125, 588200 11/03/00, 21.3750, 21.6250, 20.8125, 21.0000, 667600 11/06/00, 21.0000, 21.7500, 21.0000, 21.5625, 438300 11/07/00, 21.3750, 21.5625, 20.8750, 21.4375, 365400 11/08/00, 21.4375, 21.6250, 21.3125, 21.5000, 364900 11/09/00, 21.6250, 22.0000, 21.5000, 22.0000, 823200 11/10/00, 21.8750, 22.2500, 21.7500, 22.1250, 369200 11/13/00, 22.0000, 22.4375, 21.8125, 21.9375, 470500 11/14/00, 21.9375, 22.0625, 21.6250, 21.7500, 320700 11/15/00, 21.7500, 22.1250, 21.3750, 22.0000, 564400 11/16/00, 21.8125, 22.5000, 21.8125, 22.3125, 255200 11/17/00, 22.3750, 23.0000, 22.2500, 22.8750, 491900 11/20/00, 22.9375, 23.5625, 22.8750, 23.4375, 474800 11/21/00, 23.5625, 24.1250, 23.2500, 24.1250, 898000 11/22/00, 23.1250, 24.1250, 23.1250, 24.0000, 646300 11/24/00, 23.8125, 23.9375, 23.5000, 23.8125, 184200 11/27/00, 24.0000, 24.5000, 23.8750, 24.3125, 1164200 11/28/00, 24.3125, 24.8750, 23.8750, 24.4375, 528100 11/29/00, 24.4375, 24.7500, 24.1250, 24.5000, 416900 11/30/00, 24.6250, 24.7500, 23.5000, 24.4375, 560500 12/01/00, 24.4375, 24.5625, 23.6250, 24.3125, 356700 12/04/00, 24.0625, 24.6875, 24.0625, 24.4375, 340600 12/05/00, 24.5000, 24.5000, 24.0000, 24.4375, 567600 12/06/00, 24.4375, 24.5000, 23.4375, 23.8750, 631200 12/07/00, 23.7500, 24.2500, 23.6250, 24.1875, 408300 12/08/00, 23.3750, 23.5000, 21.7500, 22.9375, 1287500 12/11/00, 21.5000, 21.6875, 20.0000, 20.9375, 1421800 12/12/00, 21.5625, 22.2500, 21.5625, 22.2500, 1098600 12/13/00, 22.1250, 22.1875, 21.5625, 22.0625, 820800 12/14/00, 21.8750, 22.4375, 21.5000, 21.8750, 883900 12/15/00, 21.6250, 22.1875, 21.6250, 22.1250, 841600 12/18/00, 22.0625, 23.1250, 21.5000, 23.0625, 1113200 12/19/00, 22.8125, 23.1250, 22.0625, 22.3750, 980500 12/20/00, 22.5000, 22.8125, 22.3750, 22.6250, 775700 12/21/00, 22.5000, 23.3125, 21.8750, 23.2500, 1760600 12/22/00, 22.7500, 22.8125, 22.5000, 22.6875, 1141400 12/26/00, 22.6875, 23.0000, 22.5000, 23.0000, 506600 12/27/00, 23.0000, 23.4375, 22.8125, 23.2500, 445300 12/28/00, 23.2500, 23.2500, 22.8125, 23.0625, 539500 12/29/00, 23.0000, 23.2500, 22.6250, 23.2500, 651700 01/02/01, 23.0000, 23.0625, 22.2500, 22.5000, 577500 01/03/01, 22.6250, 22.7500, 21.9375, 22.0000, 1154900 01/04/01, 22.0000, 22.0000, 17.9375, 19.4375, 3366300 01/05/01, 19.5000, 20.3750, 19.2500, 19.5625, 1305800 01/08/01, 19.3125, 19.8125, 19.3125, 19.6875, 938800 01/09/01, 19.2500, 19.9375, 18.8125, 19.8750, 699500 01/10/01, 19.8125, 19.8750, 19.0625, 19.7500, 677000 01/11/01, 19.4375, 19.4375, 17.5625, 18.1875, 993700 01/12/01, 18.1875, 18.4375, 17.5625, 18.3750, 899800 01/16/01, 18.8750, 18.8750, 17.3125, 18.3750, 952200 01/17/01, 18.3750, 18.8125, 18.0625, 18.7500, 1185700 01/18/01, 18.9375, 19.1250, 18.7500, 19.0000, 592900 01/19/01, 19.5000, 19.5000, 18.6875, 18.9375, 718600 01/22/01, 18.9375, 19.3750, 18.8750, 19.0625, 564400 01/23/01, 19.1875, 19.6250, 18.8750, 18.9375, 697100 01/24/01, 19.1250, 20.1250, 18.9375, 20.0000, 2164600 01/25/01, 21.0000, 21.4375, 20.0000, 20.4375, 2163200 01/26/01, 20.4375, 21.1250, 19.6250, 20.2500, 485000 01/29/01, 20.2500, 21.0000, 20.0000, 20.6875, 878400 01/30/01, 20.5625, 21.1250, 20.1250, 20.6250, 1152400 01/31/01, 20.6875, 21.0000, 19.8750, 20.3750, 797600 02/01/01, 20.3750, 20.5625, 19.5000, 20.1250, 885400 02/02/01, 20.6250, 20.8750, 20.2500, 20.8750, 1348300 02/05/01, 20.8125, 21.3125, 20.4375, 21.3125, 552900 02/06/01, 20.8750, 21.2500, 20.8750, 21.1875, 546600 02/07/01, 21.1250, 21.9375, 21.0625, 21.9375, 827500 02/08/01, 21.5625, 22.0000, 21.5000, 21.7500, 514100 02/09/01, 21.5000, 22.5625, 21.5000, 22.5000, 1033800 02/12/01, 22.2500, 22.7500, 21.8125, 22.3125, 724500 02/13/01, 22.0625, 22.1250, 21.7500, 22.0625, 657400 02/14/01, 21.3750, 21.9375, 21.3750, 21.6875, 620000 02/15/01, 21.4375, 21.7500, 21.3125, 21.7500, 673200 02/16/01, 21.3750, 22.1875, 21.3750, 22.0000, 1167900 02/20/01, 21.8125, 22.0000, 21.3750, 21.8125, 787300 02/21/01, 21.8750, 22.2500, 21.8125, 21.9375, 534300 02/22/01, 21.6875, 22.1250, 21.2500, 21.9375, 432300 02/23/01, 21.6875, 22.1875, 21.5625, 22.1250, 562100 02/26/01, 22.1250, 22.6250, 21.9375, 22.2500, 487100 02/27/01, 22.1250, 22.5000, 22.0000, 22.3125, 529800 02/28/01, 22.3125, 22.3750, 21.9375, 22.3750, 376600 03/01/01, 21.8125, 22.3750, 21.8125, 22.1875, 456700 03/02/01, 22.0625, 22.7500, 21.8750, 22.6875, 569000 03/05/01, 22.4375, 22.7500, 22.3125, 22.6250, 398800 03/06/01, 22.6250, 23.0000, 22.4375, 22.6250, 383700 03/07/01, 23.0000, 23.6250, 22.9375, 23.6250, 915000 03/08/01, 23.2500, 23.9375, 23.2500, 23.7500, 632400 03/09/01, 23.6875, 23.7500, 23.0000, 23.1250, 411800 03/12/01, 23.1875, 23.4375, 22.8125, 23.0625, 476200 03/13/01, 23.0000, 23.1875, 22.3750, 23.0000, 316600 03/14/01, 23.0000, 23.0625, 22.3750, 22.8125, 916300 03/15/01, 22.8125, 23.1875, 22.5000, 23.1250, 3092800 03/16/01, 22.7500, 23.0000, 22.0000, 22.2500, 1073400 03/19/01, 22.6250, 23.0000, 22.3125, 23.0000, 388300 03/20/01, 22.4375, 22.7500, 22.0000, 22.4375, 550800 03/21/01, 22.0625, 22.7500, 22.0625, 22.2500, 363400 03/22/01, 22.1250, 22.3750, 20.9375, 21.7500, 1143300 03/23/01, 21.5000, 21.5000, 20.8125, 21.0625, 531800 03/26/01, 22.0000, 23.1875, 21.8125, 23.0000, 1297600 03/27/01, 22.8125, 23.2500, 22.7500, 22.8750, 801600 03/28/01, 23.1250, 23.1875, 22.8750, 23.0625, 605700 03/29/01, 23.0000, 23.2500, 22.8125, 23.1875, 366500 03/30/01, 23.0000, 23.5000, 22.9375, 23.2500, 445900 04/02/01, 23.1250, 23.8125, 23.0000, 23.3125, 683000 04/03/01, 23.3125, 23.4375, 22.9375, 23.2500, 626500 04/04/01, 23.5000, 23.5625, 22.9375, 23.2500, 458600 04/05/01, 23.2500, 24.2500, 22.8750, 24.1250, 1000500 04/06/01, 24.0625, 24.3750, 22.0000, 22.3125, 2275200 04/09/01, 22.6250, 23.2500, 22.5625, 23.1875, 1017000 04/10/01, 23.3750, 24.5000, 23.3750, 24.1875, 943700 04/11/01, 23.6250, 24.2500, 23.5000, 23.8750, 513400 04/12/01, 23.8750, 24.1250, 23.6250, 23.7500, 573400 04/16/01, 23.9375, 25.2500, 23.9375, 25.0625, 1350200 04/17/01, 25.0625, 26.3125, 25.0625, 26.0625, 1775000 04/18/01, 26.5000, 26.5938, 25.5156, 25.9375, 1338700 04/19/01, 25.2969, 25.8438, 24.7969, 25.0938, 1064600 04/20/01, 25.2500, 25.3594, 24.3906, 24.4531, 1089700 04/23/01, 24.5000, 25.7344, 24.4688, 25.7031, 887900 04/24/01, 25.9531, 26.9063, 25.7656, 26.8750, 1638400 04/25/01, 26.9063, 27.0000, 26.2969, 26.4063, 738100 04/30/01, 28.2031, 28.2031, 27.2969, 27.6719, 1281200 05/01/01, 27.6563, 27.9531, 27.3438, 27.6406, 726200 05/02/01, 27.7969, 27.8125, 27.2031, 27.6250, 1158200 05/03/01, 27.5000, 28.0469, 27.0156, 27.1250, 1076300 05/04/01, 26.7031, 27.4844, 26.6563, 27.2969, 684700 05/07/01, 28.2500, 28.3438, 27.2344, 27.7031, 704400 05/08/01, 27.7500, 28.0469, 27.5469, 28.0313, 514600 05/09/01, 28.0156, 28.5938, 27.8906, 28.2344, 887700 05/10/01, 28.5000, 28.5469, 27.9844, 28.1875, 491400 05/11/01, 28.2500, 28.6094, 28.1875, 28.3906, 372000 05/14/01, 28.3438, 28.3594, 28.0000, 28.0938, 589700 05/15/01, 28.2500, 28.2500, 27.5938, 27.7344, 887600 05/16/01, 27.7031, 27.8750, 27.4531, 27.7031, 1253500 05/17/01, 27.7969, 28.0000, 27.3438, 27.5000, 1000000 05/18/01, 27.4063, 27.7969, 27.2969, 27.3750, 933600 05/21/01, 27.4531, 28.4375, 27.4063, 28.2656, 629700 05/22/01, 28.4844, 28.4844, 28.1094, 28.3125, 582400 05/23/01, 28.3125, 28.4688, 27.9531, 27.9844, 1532700 05/24/01, 28.0000, 28.0000, 27.4063, 27.7031, 380700 05/25/01, 27.9063, 27.9063, 26.6250, 26.8750, 683900 05/29/01, 26.7500, 26.7969, 26.0000, 26.5156, 681800 05/30/01, 26.7031, 27.2500, 26.5625, 27.0000, 777100 05/31/01, 26.7500, 27.4531, 26.6875, 27.2969, 564400 06/01/01, 27.2969, 27.2969, 26.7813, 27.1406, 431600 06/04/01, 27.2969, 27.5938, 27.1250, 27.3438, 299200 06/05/01, 27.3438, 27.4531, 26.7813, 26.9063, 344900 06/06/01, 26.7031, 26.9375, 26.3281, 26.7031, 636700 06/07/01, 27.2500, 27.2656, 26.2500, 26.5781, 569800 06/08/01, 26.3438, 26.6406, 26.1250, 26.5000, 290400 06/11/01, 26.3438, 26.8438, 26.3438, 26.7188, 361800 06/12/01, 26.7188, 27.2344, 26.5469, 27.2031, 680700 06/13/01, 27.4531, 27.5000, 26.3125, 26.3594, 432600 06/14/01, 26.4688, 26.4844, 24.9063, 25.4375, 704200 06/15/01, 25.7031, 26.3438, 25.5313, 25.7969, 764500 06/18/01, 25.0781, 26.3125, 25.0781, 26.3125, 3888200 06/19/01, 27.5000, 27.5469, 26.5469, 27.2656, 2699100 06/20/01, 27.5156, 27.7344, 27.0000, 27.5000, 1046600 06/21/01, 27.5156, 27.5781, 26.5469, 26.7344, 1236700 06/22/01, 26.7188, 26.8750, 26.3438, 26.7500, 753200 06/25/01, 27.2031, 27.3594, 26.3125, 26.9375, 565400 06/26/01, 26.9375, 27.7344, 26.5625, 27.2656, 714700 06/27/01, 27.0156, 27.5469, 26.4531, 27.0781, 790000 06/28/01, 27.3750, 28.0000, 27.1406, 27.4844, 465200 06/29/01, 27.2500, 27.5625, 26.7031, 27.3438, 771700 07/02/01, 27.3438, 27.7813, 27.1563, 27.5938, 505600 07/03/01, 27.7031, 27.7344, 27.2969, 27.6875, 123100 07/05/01, 27.9375, 27.9375, 27.6563, 27.9219, 747900 07/06/01, 27.9375, 28.0000, 27.4063, 27.7344, 839100 07/09/01, 27.9063, 27.9063, 27.1250, 27.5156, 332500 07/10/01, 27.7031, 27.7813, 27.4844, 27.6719, 543900 07/11/01, 27.7656, 27.8906, 27.1563, 27.4844, 441700 07/12/01, 27.2969, 27.6406, 27.0000, 27.4844, 342700 07/13/01, 27.4063, 27.6875, 27.2188, 27.5000, 385600 07/16/01, 27.7031, 27.8750, 27.3906, 27.6094, 700800 07/17/01, 27.7500, 27.8750, 27.1563, 27.3594, 385100 07/18/01, 26.5938, 27.5000, 26.2656, 26.4688, 892700 07/19/01, 26.5938, 27.1563, 26.5625, 27.1250, 462500 07/20/01, 27.2969, 27.5469, 26.1094, 26.2969, 705600 07/23/01, 26.2031, 26.2500, 25.0469, 25.2031, 725800 07/24/01, 25.2500, 25.3438, 24.0000, 24.2656, 1086200 07/25/01, 24.3438, 25.5469, 24.0156, 25.3125, 592400 07/26/01, 25.2344, 25.6250, 24.7969, 25.4844, 509600 07/27/01, 25.2969, 25.7031, 24.9375, 25.6875, 545400 07/30/01, 25.2500, 25.6250, 24.7500, 25.4531, 580600 07/31/01, 25.4844, 25.5000, 25.0000, 25.3750, 319000 08/01/01, 25.1250, 26.0000, 25.0625, 25.7344, 447000 08/02/01, 25.4844, 26.1875, 25.4844, 26.0938, 490000 08/03/01, 26.0938, 26.5625, 25.9531, 26.3438, 565300 08/06/01, 25.9063, 26.2500, 25.5313, 26.1563, 708400 08/07/01, 26.5938, 26.7969, 26.2500, 26.7656, 940400 08/08/01, 26.7656, 26.7656, 26.2656, 26.3906, 536000 08/09/01, 26.1406, 26.7031, 26.0313, 26.5938, 392700 08/10/01, 26.4063, 26.7500, 26.2031, 26.6250, 259600 08/13/01, 26.5938, 26.8438, 26.3438, 26.7031, 300900 08/14/01, 26.6563, 26.8438, 26.4375, 26.7344, 346300 08/15/01, 26.7031, 26.7656, 25.9375, 26.3750, 373000 08/16/01, 26.3906, 26.7188, 25.8438, 26.4531, 603200 08/17/01, 26.4063, 26.7031, 26.0625, 26.3750, 494300 08/20/01, 26.2500, 26.5625, 26.2500, 26.4844, 552900 08/21/01, 26.2969, 26.6406, 26.2813, 26.3438, 263400 08/22/01, 26.2656, 26.6406, 26.2500, 26.5781, 285000 08/23/01, 26.5156, 26.7500, 26.5000, 26.7500, 354200 08/24/01, 26.7500, 27.5000, 26.7188, 27.2656, 475400 08/27/01, 27.2500, 27.7969, 27.0469, 27.4844, 390700 08/28/01, 27.3594, 27.6250, 27.3281, 27.4063, 409200 08/29/01, 27.5000, 27.6406, 27.2969, 27.4375, 393100 08/30/01, 27.5469, 27.6563, 27.0156, 27.3750, 358100 08/31/01, 27.2031, 27.5000, 26.8438, 27.0938, 274300 09/04/01, 27.3438, 27.6563, 27.0625, 27.1875, 336100 09/05/01, 27.4375, 27.6094, 27.1406, 27.4063, 536600 09/06/01, 27.1563, 27.6563, 27.0469, 27.5000, 1084300 09/07/01, 27.7031, 27.7031, 27.2500, 27.2969, 533000 09/10/01, 27.0000, 27.5000, 26.7031, 26.9063, 530800 09/17/01, 26.6250, 26.6250, 26.0156, 26.3125, 418300 09/18/01, 26.2031, 26.2031, 25.2500, 25.7969, 5228700 09/19/01, 25.5469, 25.7500, 24.5000, 25.2188, 562900 09/20/01, 25.4531, 25.4531, 24.2500, 24.8125, 765000 09/21/01, 23.7500, 24.5000, 23.5781, 24.2969, 827600 09/24/01, 24.5469, 24.5938, 23.7031, 23.9688, 543200 09/25/01, 23.9688, 24.2500, 23.6563, 24.0938, 601400 09/26/01, 24.5938, 24.5938, 23.2500, 23.8125, 423900 09/27/01, 23.6094, 24.1563, 23.3438, 23.9375, 399900 09/28/01, 24.1875, 24.8281, 24.1250, 24.7500, 397900 10/01/01, 24.7031, 25.0156, 24.3438, 24.9063, 273700 10/02/01, 25.0000, 25.7969, 24.8125, 25.7500, 582000 10/03/01, 25.7031, 26.2813, 25.4688, 26.1875, 374600 10/04/01, 25.9375, 26.5938, 25.2656, 26.1250, 448400 10/05/01, 26.1563, 26.6875, 25.7031, 26.2813, 509800 10/08/01, 26.2813, 26.6250, 25.9531, 26.2344, 283600 10/09/01, 25.3438, 25.8906, 24.9063, 25.1250, 926800 10/10/01, 25.2031, 25.7188, 25.1250, 25.7188, 347700 10/11/01, 25.7500, 25.7656, 25.0000, 25.1250, 357900 10/12/01, 24.7969, 25.0938, 24.3438, 24.5156, 524600 10/15/01, 24.4063, 24.7969, 23.8125, 24.2031, 767200 10/16/01, 24.2031, 25.0781, 24.2031, 24.9531, 333600 10/17/01, 25.0000, 25.0000, 24.5000, 24.6563, 369500 10/18/01, 24.5000, 24.7656, 23.4531, 23.8438, 549300 10/19/01, 23.8438, 24.6250, 23.8438, 24.2969, 354400 10/22/01, 24.2969, 24.9375, 24.0938, 24.7344, 353100 10/23/01, 24.7031, 24.7500, 24.0625, 24.1250, 493500 10/24/01, 24.3750, 24.3750, 22.9531, 23.1250, 724900 10/25/01, 22.0000, 23.1563, 22.0000, 23.1094, 698700 10/26/01, 22.9531, 22.9531, 22.2500, 22.2656, 494200 10/29/01, 22.0938, 22.7969, 22.0938, 22.4219, 513900 10/30/01, 22.5000, 22.7031, 22.1875, 22.5469, 457600 10/31/01, 22.3594, 23.7500, 22.2500, 23.4063, 880000 11/01/01, 23.2500, 23.5938, 22.9375, 23.5000, 417800 11/02/01, 23.2656, 23.4844, 22.8125, 23.0625, 312700 11/05/01, 23.3438, 23.9844, 23.3438, 23.7031, 426700 11/06/01, 23.5000, 23.9844, 23.3438, 23.8594, 241000 11/07/01, 23.8594, 23.9844, 23.3125, 23.5156, 231400 11/08/01, 23.5625, 24.2031, 23.5625, 23.9531, 262900 11/09/01, 23.7500, 24.1875, 23.5938, 24.0000, 171900 11/12/01, 23.9531, 24.2344, 23.2969, 24.0469, 188100 11/13/01, 23.8125, 23.8906, 23.4063, 23.7656, 260200 11/14/01, 23.7656, 24.0625, 23.0156, 23.1563, 430800 11/15/01, 23.1563, 23.1563, 22.4063, 23.1250, 600800 11/16/01, 23.2500, 23.5781, 23.0000, 23.2969, 234400 11/19/01, 23.2969, 23.5000, 23.0000, 23.4844, 288900 11/20/01, 23.2969, 23.5938, 23.2031, 23.5625, 192400 11/21/01, 23.3594, 23.4063, 22.7031, 23.1094, 223400 11/23/01, 23.1563, 23.5469, 23.0000, 23.4844, 97100 11/26/01, 23.5469, 23.5781, 22.9688, 23.1250, 211700 11/27/01, 22.8750, 23.2969, 22.5938, 23.0469, 274800 11/28/01, 23.0000, 23.0000, 22.2969, 22.7031, 364900 11/29/01, 22.7031, 22.9063, 22.2031, 22.7969, 275500 11/30/01, 22.5781, 23.1875, 22.4844, 23.1563, 466400 12/03/01, 23.1563, 23.5313, 22.5469, 23.2344, 503200 12/04/01, 23.4531, 23.7500, 23.0469, 23.5938, 854800 12/05/01, 23.8438, 23.9219, 23.6094, 23.7656, 535800 12/06/01, 23.8438, 23.9531, 23.4531, 23.4844, 535900 12/07/01, 23.5938, 24.5000, 23.5781, 24.4063, 858300 12/10/01, 24.2031, 24.2031, 23.8125, 23.8125, 692200 12/11/01, 23.8125, 23.8125, 22.9844, 23.0781, 639300 12/12/01, 23.2813, 23.5156, 22.7344, 23.4063, 641900 12/13/01, 23.4375, 23.6563, 22.9844, 23.5156, 438300 12/14/01, 23.2656, 23.7969, 23.1563, 23.7188, 592100 12/17/01, 23.4688, 23.9531, 23.4688, 23.8125, 321500 12/18/01, 23.7969, 24.2188, 23.5625, 24.1094, 508900 12/19/01, 23.8125, 24.7500, 23.7344, 24.7500, 782800 12/20/01, 24.7031, 24.9531, 24.5469, 24.9063, 593700 12/21/01, 25.1563, 25.2031, 24.0625, 24.0781, 1257100 12/24/01, 24.0000, 24.2500, 24.0000, 24.1563, 372100 12/26/01, 24.2500, 24.7344, 24.2344, 24.4063, 344300 12/27/01, 24.5156, 24.7969, 24.3750, 24.7031, 217800 12/28/01, 24.5938, 24.7500, 24.3281, 24.6094, 277800 12/31/01, 24.4531, 25.1250, 24.4375, 24.5469, 414300 01/02/02, 24.5000, 24.7969, 23.8125, 24.7656, 403700 01/03/02, 24.6563, 24.7969, 24.4063, 24.7656, 261000 01/04/02, 24.6563, 24.9844, 24.4844, 24.9375, 279300 01/07/02, 24.9063, 25.0938, 24.3594, 24.9844, 327800 01/08/02, 24.9844, 25.2031, 24.9063, 25.1406, 545000 01/09/02, 25.0156, 25.5469, 25.0000, 25.0625, 649500 01/10/02, 25.0469, 25.2969, 25.0000, 25.0469, 436700 01/11/02, 25.0469, 25.3438, 24.9375, 24.9844, 566300 01/14/02, 25.0000, 25.5469, 25.0000, 25.2656, 516200 01/15/02, 25.5469, 25.7500, 25.3594, 25.6563, 789000 01/16/02, 25.6563, 25.9219, 24.5000, 24.5000, 481600 01/17/02, 25.5000, 25.5938, 25.2500, 25.4219, 529600 01/18/02, 25.2031, 25.4531, 25.0938, 25.2656, 418100 01/22/02, 25.2813, 25.3906, 24.8438, 25.0156, 315200 01/23/02, 25.0000, 25.2656, 24.9531, 25.2656, 344500 01/24/02, 25.2969, 25.4844, 24.8906, 25.0000, 737100 01/25/02, 25.0000, 25.0000, 24.5938, 24.7656, 562600 01/28/02, 24.5156, 24.8594, 24.4063, 24.6563, 559200 01/29/02, 24.6563, 24.7500, 23.6875, 24.0000, 852600 01/30/02, 24.0000, 24.1094, 23.4219, 23.8594, 1199700 01/31/02, 23.9688, 23.9844, 23.5938, 23.9531, 756500 02/01/02, 23.7031, 24.0938, 23.7031, 24.0156, 402800 02/04/02, 23.8438, 23.9688, 23.2344, 23.5000, 461500 02/05/02, 23.7500, 23.7969, 23.2031, 23.3281, 479800 02/06/02, 22.9063, 23.3438, 22.7031, 22.7656, 767900 02/07/02, 22.7969, 22.9844, 22.5156, 22.7344, 756200 02/08/02, 22.7969, 23.0938, 22.5938, 23.0313, 469600 02/11/02, 23.0938, 23.4531, 22.7031, 23.4063, 489900 02/12/02, 23.2969, 23.6563, 23.2031, 23.4375, 687800 02/13/02, 23.5938, 23.6875, 23.2500, 23.5156, 731700 02/14/02, 23.7656, 23.8281, 23.4063, 23.6094, 266100 02/15/02, 23.5469, 23.7656, 23.3438, 23.4844, 395200 02/19/02, 23.3438, 23.5000, 23.2344, 23.2656, 533100 02/20/02, 23.0938, 23.5000, 22.9063, 23.5000, 265700 02/21/02, 23.4531, 23.5469, 23.0469, 23.1563, 342200 02/22/02, 23.1563, 23.5000, 22.9063, 23.3750, 301400 02/25/02, 23.1250, 23.3594, 22.7031, 22.7813, 607000 02/26/02, 22.5938, 22.9844, 22.5938, 22.7969, 547100 02/27/02, 22.9063, 22.9063, 22.4688, 22.5469, 612000 02/28/02, 22.5469, 22.5625, 22.2656, 22.3125, 688600 03/01/02, 22.2969, 22.6875, 22.1563, 22.6875, 912300 03/04/02, 22.6563, 23.2500, 22.6563, 23.2031, 697500 03/05/02, 23.0938, 23.7344, 23.0000, 23.7344, 494100 03/06/02, 23.8438, 24.2500, 23.5156, 24.2500, 586900 03/07/02, 24.2500, 24.4063, 23.9063, 24.0781, 409500 03/08/02, 24.2344, 24.3438, 23.9375, 24.1875, 600900 03/11/02, 24.1563, 24.5313, 23.9531, 24.4688, 464000 03/12/02, 24.2188, 24.3438, 23.9063, 24.2344, 280300 03/13/02, 24.2031, 24.2656, 23.8750, 24.0938, 203600 03/14/02, 23.8438, 23.9844, 23.5938, 23.9375, 989600 03/15/02, 24.2500, 24.5781, 24.0000, 24.1563, 3574200 03/18/02, 23.9063, 24.0781, 23.3750, 24.0156, 385300 03/19/02, 24.2344, 24.2500, 23.9375, 24.1250, 514300 03/20/02, 24.0938, 24.2969, 23.8125, 24.0625, 239200 03/21/02, 24.0156, 24.8125, 24.0156, 24.7813, 532500 03/22/02, 24.9844, 25.2031, 24.4844, 24.8906, 675900 03/25/02, 24.7969, 25.0938, 24.6563, 24.7969, 377700 03/26/02, 24.5938, 25.0000, 24.5469, 24.6406, 355600 03/27/02, 24.6406, 24.9063, 24.4063, 24.7969, 756300 03/28/02, 24.7500, 25.2500, 24.7031, 25.1563, 688900 04/01/02, 25.0469, 25.3125, 24.8438, 25.1563, 597900 04/02/02, 25.5000, 26.0469, 25.4063, 26.0156, 859200 04/03/02, 25.8438, 25.9375, 25.3750, 25.5781, 934300 04/04/02, 25.5000, 25.5000, 24.8906, 25.0469, 867600 04/05/02, 24.9063, 25.0938, 24.7344, 24.8281, 624500 04/08/02, 24.5469, 25.3594, 24.5313, 25.2656, 855800 04/09/02, 25.4531, 25.4531, 24.9531, 25.0156, 456600 04/10/02, 24.9063, 25.7344, 24.8438, 25.7344, 491600 04/11/02, 25.5938, 25.7031, 24.9063, 24.9063, 432800 04/12/02, 24.9531, 25.0000, 24.5156, 24.9844, 374800 04/15/02, 25.0938, 25.2344, 24.7031, 25.0625, 560100 04/16/02, 25.0938, 25.7031, 24.9844, 25.6250, 447800 04/17/02, 25.5469, 25.9375, 25.4063, 25.8906, 460700 04/18/02, 25.8906, 26.0000, 25.6406, 25.9531, 354900 04/19/02, 25.9844, 25.9844, 25.6875, 25.8906, 223800 04/22/02, 25.9219, 25.9844, 25.4531, 25.5625, 382700 04/23/02, 24.7500, 25.0938, 24.5938, 25.0625, 2701600 04/24/02, 25.1563, 25.2031, 24.7969, 25.0156, 4730400 04/25/02, 25.0469, 25.6094, 25.0469, 25.4063, 5686200 04/26/02, 25.5000, 26.0938, 25.5000, 25.9531, 3020200 04/29/02, 25.9219, 26.0313, 25.6563, 25.7031, 1139900 04/30/02, 25.7031, 25.7031, 25.3906, 25.5625, 1411900 05/01/02, 25.7500, 25.9375, 25.5938, 25.8125, 1390100 05/02/02, 25.9531, 25.9844, 25.6250, 25.9844, 1157100 05/03/02, 26.0469, 26.0469, 25.7500, 25.8906, 588000 05/06/02, 25.8906, 26.2500, 25.7656, 25.7969, 787100 05/07/02, 25.7969, 25.8750, 24.9063, 24.9063, 1621400 05/08/02, 24.9375, 25.1875, 24.2969, 25.1250, 1404500 05/09/02, 25.0938, 25.2344, 24.5000, 24.9375, 901200 05/10/02, 25.0469, 25.1875, 24.0938, 24.3125, 1323000 05/13/02, 23.7500, 24.3438, 23.6875, 24.2813, 1129400 05/14/02, 24.5000, 24.9063, 24.2500, 24.8125, 1289800 05/15/02, 24.8125, 24.9531, 24.6250, 24.7031, 920000 05/16/02, 24.7031, 24.7031, 24.2031, 24.3750, 689000 05/17/02, 24.3438, 24.3438, 23.8438, 24.2813, 895500 05/20/02, 24.3750, 24.6563, 24.3125, 24.4844, 612800 05/21/02, 24.5000, 24.7969, 24.3125, 24.7344, 785400 05/22/02, 24.6563, 25.2969, 24.6094, 25.2031, 515700 05/23/02, 25.1563, 25.3906, 25.0938, 25.2969, 414700 05/24/02, 25.5000, 25.5000, 24.8906, 25.3750, 498500 05/28/02, 25.5938, 25.5938, 25.1563, 25.4688, 498400 05/29/02, 25.1719, 25.2500, 24.9063, 24.9531, 757000 05/30/02, 24.9531, 25.0000, 24.6250, 24.8750, 1513300 05/31/02, 24.8750, 25.1875, 24.8438, 25.0156, 1078300 06/03/02, 25.0000, 25.0156, 24.5000, 24.6094, 918800 06/04/02, 24.5469, 24.9531, 24.5000, 24.8750, 1221200 06/05/02, 24.8750, 24.8750, 24.1094, 24.2813, 722200 06/06/02, 24.1563, 24.2188, 23.5156, 23.5625, 809100 06/07/02, 23.5000, 24.2031, 23.4063, 23.9219, 511300 06/10/02, 23.7031, 24.1250, 23.5625, 23.9375, 401100 06/11/02, 23.9063, 24.0000, 23.5000, 23.5469, 495500 06/12/02, 23.5000, 23.9531, 23.4219, 23.7344, 639900 06/13/02, 23.7031, 24.2344, 23.7031, 23.9844, 682100 06/14/02, 23.7031, 24.0938, 23.0938, 23.7188, 550300 06/17/02, 23.7969, 24.2656, 23.7031, 24.2188, 572400 06/18/02, 24.1563, 24.4219, 24.0781, 24.3594, 3519800 06/19/02, 23.6563, 24.3438, 23.6094, 23.6563, 806800 06/20/02, 23.7031, 23.9219, 23.4375, 23.7031, 869000 06/21/02, 23.1563, 23.8438, 23.1563, 23.7344, 831900 06/24/02, 23.7969, 24.0000, 23.1250, 23.4219, 1020700 06/25/02, 23.4375, 23.5000, 22.7969, 22.9531, 1212200 06/26/02, 22.9531, 22.9531, 22.1563, 22.3906, 1161000 06/27/02, 22.2500, 22.9844, 21.5156, 21.7031, 1680400 06/28/02, 21.7500, 22.4844, 21.7188, 22.1250, 1896300 07/01/02, 22.2500, 22.5313, 22.0156, 22.1250, 731700 07/02/02, 22.1250, 22.1250, 21.0938, 21.3594, 1037700 07/03/02, 21.3438, 21.4063, 19.8750, 20.2969, 2529700 07/05/02, 20.2031, 20.5469, 19.9844, 20.3750, 459500 07/08/02, 20.4063, 20.5469, 20.0469, 20.1875, 992900 07/09/02, 20.1875, 20.2500, 19.0000, 19.0469, 1622700 07/10/02, 19.0469, 19.0469, 17.8125, 18.6250, 2889000 07/11/02, 18.6250, 19.0000, 17.7969, 18.9063, 1474100 07/12/02, 18.9844, 18.9844, 18.2344, 18.8125, 1274600 07/15/02, 18.8594, 19.7188, 18.1094, 19.7188, 1582400 07/16/02, 19.5156, 19.6875, 18.9531, 19.0625, 1103300 07/17/02, 19.1563, 19.4531, 19.0156, 19.2656, 1823400 07/18/02, 19.2500, 19.2656, 18.8125, 18.9063, 1704900 07/19/02, 18.7500, 18.7656, 17.4531, 17.5938, 1319400 07/22/02, 17.0469, 17.3281, 16.5000, 16.9531, 1967100 07/23/02, 16.9531, 17.9063, 15.8438, 16.0000, 2484500 07/24/02, 16.0000, 17.8125, 15.5000, 17.5000, 1961200 07/25/02, 17.5000, 18.6563, 17.4844, 18.5938, 1835400 07/26/02, 18.5938, 19.2031, 18.3438, 19.0625, 1606000 07/29/02, 19.5156, 19.8125, 19.5156, 19.7344, 1482300 07/30/02, 19.8438, 20.7813, 19.8125, 20.7656, 1147400 07/31/02, 20.7031, 21.2500, 20.4688, 21.2031, 1235200 08/01/02, 21.2031, 21.5000, 20.7500, 21.1406, 2514300 08/02/02, 21.3750, 21.6406, 20.5156, 20.5625, 1630700 08/05/02, 20.5781, 21.2500, 20.5781, 21.1250, 1505100 08/06/02, 21.1250, 21.5000, 20.7969, 20.8125, 1109200 08/07/02, 21.0625, 21.2500, 20.6875, 21.1250, 1007100 08/08/02, 21.3438, 21.7031, 20.8750, 21.5781, 928100 08/09/02, 21.5781, 21.9063, 21.2969, 21.7656, 612800 08/12/02, 21.5938, 22.1563, 21.2500, 22.1406, 1185500 08/13/02, 21.9688, 21.9844, 21.1875, 21.1875, 632900 08/14/02, 21.0156, 22.2656, 21.0156, 22.2031, 660400 08/15/02, 22.2031, 22.9375, 21.8125, 22.5469, 816500 08/16/02, 22.0469, 22.9844, 21.5000, 21.5625, 951700 08/19/02, 21.7500, 22.5000, 21.5938, 22.4063, 618400 08/20/02, 22.3906, 22.5313, 21.7500, 22.0469, 410000 08/21/02, 22.0469, 22.6563, 21.8281, 22.5938, 514900 08/22/02, 22.5000, 23.4531, 22.5000, 23.3906, 687500 08/23/02, 23.1563, 23.2500, 22.5000, 22.7813, 402100 08/26/02, 23.0313, 23.3438, 22.8438, 23.3125, 385900 08/27/02, 23.4063, 23.5938, 23.0469, 23.3594, 588400 08/28/02, 23.3594, 23.3594, 22.9063, 23.1250, 529100 08/29/02, 23.3750, 23.3750, 22.7969, 23.0781, 1853000 08/30/02, 23.1250, 24.1094, 22.9063, 24.0156, 1071800 09/03/02, 24.0156, 24.0156, 23.0000, 23.4063, 982600 09/04/02, 23.3438, 23.5156, 22.7344, 23.3906, 1374100 09/05/02, 23.2969, 23.3125, 22.0938, 22.4063, 1600000 09/06/02, 22.9531, 23.0000, 22.4375, 22.5625, 733900 09/09/02, 22.5469, 22.6250, 22.0781, 22.4531, 793700 09/10/02, 22.5000, 22.5000, 21.3438, 21.4844, 989100 09/11/02, 22.0000, 22.1875, 21.7031, 21.9531, 1115000 09/12/02, 21.9531, 22.0156, 21.2500, 21.3281, 608300 09/13/02, 21.2500, 21.7969, 21.0938, 21.7031, 549500 09/16/02, 21.4531, 21.5000, 21.1563, 21.3750, 539700 09/17/02, 21.3750, 21.5469, 20.5625, 20.6563, 1069100 09/18/02, 20.3438, 20.9844, 20.0000, 20.7031, 1159500 09/19/02, 20.5938, 20.6563, 20.1094, 20.1250, 1039200 09/20/02, 20.1250, 20.1250, 19.5000, 19.8125, 1247900 09/23/02, 19.5938, 19.6875, 18.8750, 19.1406, 1559000 09/24/02, 18.9063, 19.0625, 18.2031, 18.4063, 1372500 09/25/02, 18.7500, 19.2031, 18.6250, 19.0000, 1520800 09/26/02, 19.0000, 19.6875, 18.8750, 19.5938, 1065200 09/27/02, 19.5781, 19.9063, 19.2344, 19.3438, 852000 09/30/02, 19.1719, 19.9063, 18.7969, 19.6563, 809900 10/01/02, 19.6563, 20.4063, 19.3750, 20.3438, 1157500