"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 15.0000, 15.1875, 14.6875, 15.0000, 432200 01/04/00, 14.8750, 14.9375, 14.3125, 14.4375, 568400 01/05/00, 14.7500, 14.7500, 14.3125, 14.5625, 378100 01/06/00, 14.3750, 14.5625, 14.3125, 14.5625, 561900 01/07/00, 14.4375, 14.7500, 14.3125, 14.7500, 266600 01/10/00, 14.5625, 14.7500, 14.5000, 14.6250, 470000 01/11/00, 14.5000, 14.9375, 14.5000, 14.7500, 277900 01/12/00, 14.7500, 14.8125, 14.0000, 14.3750, 432300 01/13/00, 14.2500, 14.9375, 14.2500, 14.8750, 477500 01/14/00, 14.9375, 14.9375, 14.5625, 14.6250, 274400 01/18/00, 14.7500, 14.7500, 14.3125, 14.4375, 520300 01/19/00, 14.3125, 14.6250, 14.1875, 14.2500, 660200 01/20/00, 14.3125, 14.6250, 14.3125, 14.5000, 556000 01/21/00, 14.5000, 14.7500, 14.3750, 14.4375, 1097200 01/24/00, 14.5000, 14.8125, 14.4375, 14.6250, 658900 01/25/00, 14.5625, 15.3750, 14.5000, 14.7500, 878400 01/26/00, 14.7500, 16.1250, 14.6875, 15.5625, 1525400 01/27/00, 16.2500, 17.0000, 16.1875, 16.5000, 1427900 01/28/00, 16.1250, 16.4375, 15.7500, 16.2500, 723000 01/31/00, 16.3750, 17.8125, 16.3125, 17.3125, 1685700 02/01/00, 17.7500, 17.8125, 17.0625, 17.6875, 1874500 02/02/00, 17.5000, 17.5625, 17.1875, 17.3750, 750500 02/03/00, 17.4375, 17.6250, 17.3750, 17.5625, 629100 02/04/00, 17.5000, 17.7500, 17.4375, 17.4375, 841400 02/07/00, 17.3750, 17.8750, 17.3750, 17.4375, 778700 02/08/00, 17.5000, 17.6250, 16.7500, 16.8750, 585100 02/09/00, 16.7500, 16.8125, 16.2500, 16.5625, 482700 02/10/00, 16.3125, 16.6250, 16.0625, 16.2500, 320800 02/11/00, 16.5000, 16.5000, 16.0000, 16.1250, 314100 02/14/00, 16.0000, 16.6250, 15.9375, 16.3750, 455700 02/15/00, 16.3750, 16.8125, 16.2500, 16.6250, 400600 02/16/00, 16.3750, 16.6250, 16.2500, 16.4375, 207400 02/17/00, 16.3125, 16.6875, 15.9375, 15.9375, 301600 02/18/00, 16.0625, 16.1875, 15.4375, 15.6875, 427300 02/22/00, 15.5000, 16.6875, 15.5000, 16.5000, 381100 02/23/00, 16.3750, 16.5625, 16.1250, 16.3750, 279900 02/24/00, 16.3125, 16.3125, 15.5625, 16.0625, 366700 02/25/00, 16.0000, 16.1875, 15.2500, 15.5625, 328400 02/28/00, 15.7500, 15.8125, 15.3750, 15.6250, 140600 02/29/00, 15.4375, 15.6875, 15.3125, 15.6250, 311000 03/01/00, 15.4375, 17.2500, 15.3125, 17.2500, 1992700 03/02/00, 17.5000, 20.8125, 17.4375, 20.1250, 3375200 03/03/00, 20.7500, 22.1250, 20.4375, 21.9375, 2213800 03/06/00, 21.9375, 22.1250, 21.3125, 21.5625, 1332600 03/07/00, 22.2500, 24.3125, 22.1875, 24.0000, 3750500 03/08/00, 24.8750, 26.8750, 24.5625, 26.2500, 4482700 03/09/00, 25.7500, 26.3750, 24.9375, 25.8750, 2179700 03/10/00, 25.7500, 26.3750, 25.3750, 25.8125, 1527200 03/13/00, 25.0625, 25.6875, 24.5625, 25.0000, 1948700 03/14/00, 24.7500, 24.7500, 22.6875, 22.9375, 1144000 03/15/00, 23.5000, 23.6875, 22.7500, 22.8125, 529500 03/16/00, 22.9375, 23.3750, 22.8750, 23.0625, 583100 03/17/00, 22.8750, 22.8750, 22.2500, 22.4375, 503600 03/20/00, 22.2500, 22.5000, 22.0625, 22.2500, 237800 03/21/00, 22.5000, 22.7500, 20.0625, 20.9375, 1960000 03/22/00, 20.7500, 21.2500, 20.6875, 20.9375, 478200 03/23/00, 20.9375, 22.1250, 20.8125, 21.9375, 973700 03/24/00, 21.8125, 22.0000, 21.7500, 21.8750, 651900 03/27/00, 21.7500, 22.5625, 21.0625, 21.3125, 340600 03/28/00, 21.0000, 21.6875, 20.3750, 20.6250, 429700 03/29/00, 20.5625, 20.9375, 19.1875, 19.6875, 916200 03/30/00, 19.7500, 19.7500, 19.3125, 19.6250, 767300 03/31/00, 19.6250, 20.4375, 19.6250, 20.3750, 526500 04/03/00, 20.1250, 20.6250, 20.0000, 20.0000, 523900 04/04/00, 20.0625, 20.3125, 18.5000, 19.5000, 878500 04/05/00, 19.1250, 19.8125, 19.0000, 19.8125, 310700 04/06/00, 19.8125, 20.5000, 19.8125, 20.1250, 649600 04/07/00, 20.5000, 21.4375, 20.3750, 21.4375, 653000 04/10/00, 21.3750, 21.4375, 20.8750, 21.0625, 1075300 04/11/00, 21.0625, 21.0625, 20.5000, 20.6250, 493500 04/12/00, 20.5000, 20.7500, 19.6250, 19.8125, 1038600 04/13/00, 19.8750, 20.1250, 19.6875, 19.6875, 290800 04/14/00, 19.5000, 19.5625, 18.0000, 18.5000, 938800 04/17/00, 18.3750, 18.4375, 17.7500, 18.4375, 533300 04/18/00, 18.4375, 19.0625, 18.2500, 19.0625, 364900 04/19/00, 19.0000, 19.5000, 19.0000, 19.0625, 315700 04/20/00, 19.1250, 19.4375, 18.7500, 19.1875, 288300 04/24/00, 19.0000, 19.0625, 18.4375, 18.8125, 878200 04/25/00, 18.7500, 19.8750, 18.7500, 19.8750, 351900 04/26/00, 20.0625, 20.0625, 19.7500, 19.8750, 457900 04/27/00, 19.5000, 19.7500, 19.3125, 19.5000, 334100 04/28/00, 19.5000, 19.6875, 19.0625, 19.3750, 675800 05/01/00, 19.2500, 20.2500, 19.2500, 19.3750, 563200 05/02/00, 19.4375, 20.0625, 19.3125, 20.0000, 693800 05/03/00, 19.6250, 19.8125, 19.0000, 19.2500, 865400 05/04/00, 19.1875, 20.0000, 19.1875, 19.5625, 849500 05/05/00, 19.6875, 20.0000, 19.4375, 20.0000, 609600 05/08/00, 19.8750, 19.8750, 19.2500, 19.3125, 229500 05/09/00, 19.3750, 19.5625, 18.7500, 18.8750, 413100 05/10/00, 18.9375, 18.9375, 18.0000, 18.0625, 455500 05/11/00, 18.0000, 18.8750, 18.0000, 18.7500, 599100 05/12/00, 18.6250, 19.0625, 18.5625, 18.6875, 776600 05/15/00, 18.8750, 19.0000, 18.6250, 18.6875, 268300 05/16/00, 18.6250, 19.5000, 18.6250, 19.1250, 710500 05/17/00, 19.0000, 19.1875, 18.7500, 19.1250, 334400 05/18/00, 19.0000, 19.3750, 18.9375, 19.3125, 282500 05/19/00, 19.0625, 19.1875, 18.7500, 18.8125, 449000 05/22/00, 19.0625, 19.0625, 18.4375, 18.8125, 307900 05/23/00, 18.8125, 18.9375, 18.5000, 18.5625, 332900 05/24/00, 18.3750, 18.4375, 18.0000, 18.1250, 453600 05/25/00, 18.0625, 18.3125, 18.0625, 18.2500, 514300 05/26/00, 18.1250, 18.2500, 17.8750, 17.9375, 237400 05/30/00, 17.8125, 18.6875, 17.8125, 18.6250, 342100 05/31/00, 18.5000, 18.6250, 18.3125, 18.5625, 349700 06/01/00, 18.5000, 19.3125, 18.5000, 19.1875, 269700 06/02/00, 19.0625, 19.6250, 19.0625, 19.4375, 559300 06/05/00, 19.1875, 19.3750, 19.0625, 19.2500, 384400 06/06/00, 19.1875, 19.2500, 19.0000, 19.1875, 178300 06/07/00, 19.1250, 19.3750, 18.7500, 19.3125, 259200 06/08/00, 19.2500, 19.4375, 18.8750, 18.9375, 244300 06/09/00, 19.0000, 19.0625, 18.7500, 18.8750, 153600 06/12/00, 18.8750, 18.9375, 18.6250, 18.7500, 216700 06/13/00, 18.6250, 18.7500, 18.5625, 18.6875, 137300 06/14/00, 18.6250, 19.0000, 18.6250, 18.6250, 181500 06/15/00, 18.6250, 18.8125, 18.4375, 18.5625, 280700 06/16/00, 18.7500, 18.8125, 18.0000, 18.0625, 399700 06/19/00, 18.1250, 18.9375, 18.0000, 18.8750, 336700 06/20/00, 18.6250, 19.5000, 18.5625, 19.0625, 635000 06/21/00, 19.1875, 19.6875, 18.9375, 19.5625, 481700 06/22/00, 19.7500, 19.8750, 18.8750, 19.0000, 447500 06/23/00, 19.0625, 19.3125, 19.0000, 19.3125, 395200 06/26/00, 19.2500, 20.6875, 19.2500, 20.4375, 863100 06/27/00, 20.7500, 22.4375, 20.6250, 21.5625, 1461200 06/28/00, 21.6250, 22.3125, 21.6250, 21.7500, 686900 06/29/00, 21.5625, 21.6875, 21.1250, 21.3125, 458000 06/30/00, 21.3750, 21.7500, 21.0625, 21.0625, 669400 07/03/00, 21.1250, 21.9375, 21.0625, 21.9375, 260500 07/05/00, 22.1875, 22.4375, 22.0625, 22.1250, 438200 07/06/00, 22.1250, 23.3750, 22.0000, 23.3750, 966900 07/07/00, 23.5000, 24.3750, 22.8750, 23.5000, 2069100 07/10/00, 23.4375, 24.0000, 22.6250, 24.0000, 892100 07/11/00, 23.7500, 23.9375, 23.2500, 23.5000, 999400 07/12/00, 23.3750, 23.3750, 22.3750, 22.5625, 1112600 07/13/00, 22.6250, 23.2500, 22.5625, 23.1250, 932600 07/14/00, 23.0625, 23.3750, 22.8750, 23.3750, 497300 07/17/00, 23.0000, 23.4375, 22.7500, 22.9375, 1170400 07/18/00, 22.7500, 23.3125, 22.1875, 23.3125, 770900 07/19/00, 23.7500, 23.7500, 22.9375, 22.9375, 1114900 07/20/00, 23.0625, 23.2500, 22.8750, 23.2500, 681300 07/21/00, 23.0625, 23.0625, 22.0000, 22.4375, 423200 07/24/00, 22.0000, 22.0000, 21.3750, 21.5625, 798700 07/25/00, 21.5000, 21.6875, 21.4375, 21.6250, 458100 07/26/00, 21.5000, 21.5625, 20.3750, 20.6250, 643000 07/27/00, 20.6875, 21.0625, 20.2500, 20.4375, 792600 07/28/00, 20.5625, 20.5625, 20.1250, 20.4375, 452200 07/31/00, 20.2500, 20.7500, 19.7500, 20.7500, 1115400 08/01/00, 20.5000, 21.3750, 20.1875, 21.3125, 593500 08/02/00, 21.1875, 22.8125, 21.1250, 22.8125, 781300 08/03/00, 22.4375, 23.3750, 22.0000, 22.2500, 1167800 08/04/00, 22.4375, 22.5000, 21.8750, 22.5000, 368000 08/07/00, 22.4375, 22.4375, 21.5000, 21.7500, 388400 08/08/00, 21.5000, 21.8125, 21.2500, 21.7500, 494900 08/09/00, 21.5625, 21.5625, 21.0625, 21.1875, 295900 08/10/00, 21.3750, 21.4375, 20.8125, 20.8125, 379000 08/11/00, 20.8750, 20.9375, 20.4375, 20.5625, 727500 08/14/00, 20.7500, 21.1250, 20.3125, 20.6875, 742800 08/15/00, 20.6875, 21.1250, 20.0625, 20.4375, 620000 08/16/00, 20.3750, 20.6250, 19.9375, 20.0625, 601000 08/17/00, 20.2500, 21.2500, 20.0625, 21.1250, 887600 08/18/00, 21.1250, 21.5000, 21.0625, 21.1875, 759400 08/21/00, 21.3125, 22.1875, 21.3125, 21.8750, 1038400 08/22/00, 22.0000, 23.2500, 22.0000, 23.1875, 2045700 08/23/00, 23.0625, 23.5000, 22.8125, 22.9375, 992600 08/24/00, 22.9375, 23.2500, 22.5625, 22.8125, 1246300 08/25/00, 22.7500, 23.3750, 22.7500, 23.0000, 1006300 08/28/00, 23.0000, 23.7500, 23.0000, 23.1250, 828100 08/29/00, 23.0000, 23.2500, 22.9375, 23.0625, 413100 08/30/00, 23.0000, 23.2500, 23.0000, 23.0000, 425300 08/31/00, 23.0000, 23.5000, 23.0000, 23.1250, 711200 09/01/00, 23.4375, 24.0625, 23.2500, 23.7500, 526800 09/05/00, 23.6250, 24.0625, 23.5625, 23.9375, 463200 09/06/00, 23.7500, 24.3750, 23.5625, 24.0000, 728700 09/07/00, 24.0000, 24.1875, 23.7500, 24.1250, 893100 09/08/00, 23.9375, 24.0625, 22.7500, 23.2500, 667900 09/11/00, 23.3125, 23.6875, 23.2500, 23.6250, 413100 09/12/00, 23.7500, 24.6875, 23.6250, 24.2500, 1333300 09/13/00, 24.1250, 24.6250, 23.9375, 23.9375, 783800 09/14/00, 24.0000, 25.0625, 24.0000, 25.0625, 973400 09/15/00, 26.2500, 26.3125, 25.5000, 25.8125, 1614200 09/18/00, 25.8125, 26.3750, 25.7500, 26.1250, 1480200 09/19/00, 25.9375, 26.4375, 24.8750, 25.0625, 666900 09/20/00, 25.0000, 25.2500, 24.9375, 25.2500, 533800 09/21/00, 25.2500, 25.3125, 25.0625, 25.2500, 641900 09/22/00, 25.1875, 25.1875, 24.6250, 24.9375, 325800 09/25/00, 25.0000, 25.8750, 24.8750, 25.4375, 598200 09/26/00, 25.8125, 26.3750, 25.8125, 26.3750, 865800 09/27/00, 26.3125, 26.3750, 25.5625, 25.8125, 1084800 09/28/00, 25.9375, 27.2500, 25.8125, 26.9375, 1906100 09/29/00, 26.8125, 27.2500, 25.9375, 26.0000, 803800 10/02/00, 26.0000, 27.9375, 25.8125, 27.7500, 1503600 10/03/00, 27.7500, 28.1250, 27.2500, 27.3125, 1353200 10/04/00, 27.1875, 27.4375, 26.8125, 26.8750, 1196100 10/05/00, 26.8750, 27.4375, 26.6250, 27.1250, 1261100 10/06/00, 27.3750, 27.3750, 26.3125, 26.4375, 513400 10/09/00, 26.4375, 26.6875, 25.8750, 26.5625, 521600 10/10/00, 26.4375, 27.0000, 26.0625, 26.3750, 804200 10/11/00, 26.0000, 26.0625, 24.8750, 25.7500, 852300 10/12/00, 26.0000, 26.7500, 25.6250, 26.7500, 1647900 10/13/00, 26.5000, 26.6875, 26.2500, 26.5625, 1207100 10/16/00, 26.6250, 27.0625, 26.4375, 26.7500, 928600 10/17/00, 26.9375, 27.0000, 26.0625, 26.2500, 1474100 10/18/00, 25.9375, 25.9375, 25.0625, 25.3125, 819100 10/19/00, 25.3750, 26.2500, 25.3750, 26.1875, 604200 10/20/00, 26.1875, 26.4375, 25.9375, 26.1875, 693300 10/23/00, 25.9375, 26.2500, 25.8750, 26.0625, 388200 10/24/00, 26.1875, 26.4375, 25.6875, 26.1250, 483200 10/25/00, 26.0000, 26.0625, 25.0000, 25.1250, 621900 10/26/00, 25.0000, 25.1250, 23.6250, 24.3750, 898400 10/27/00, 24.1250, 24.9375, 24.0000, 24.2500, 875700 10/30/00, 24.0000, 25.5625, 23.9375, 25.3125, 594400 10/31/00, 25.5625, 29.2500, 25.5625, 29.0000, 3179900 11/01/00, 29.0000, 29.0000, 28.2500, 28.5625, 2261300 11/02/00, 28.3750, 29.0000, 28.3750, 28.8125, 1692800 11/03/00, 28.9375, 29.5000, 28.8125, 29.0000, 1343500 11/06/00, 28.5000, 29.1875, 28.3750, 29.1250, 916200 11/07/00, 29.0625, 29.7500, 28.7500, 29.3750, 1272700 11/08/00, 29.4375, 29.8750, 29.1250, 29.7500, 1256800 11/09/00, 29.6250, 29.9375, 29.4375, 29.9375, 953300 11/10/00, 29.5000, 29.5625, 29.0000, 29.2500, 847900 11/13/00, 28.9375, 29.0000, 27.6250, 28.0000, 898900 11/14/00, 28.1250, 28.9375, 28.0625, 28.8125, 413700 11/15/00, 28.9375, 29.5000, 28.5000, 29.1875, 418800 11/16/00, 28.9375, 29.1875, 28.8125, 29.0625, 840700 11/17/00, 29.0000, 29.0625, 28.1250, 28.6875, 627800 11/20/00, 28.4375, 28.5625, 27.6250, 28.0000, 846800 11/21/00, 28.1250, 28.2500, 27.6250, 27.7500, 721400 11/22/00, 27.5000, 27.9375, 27.3750, 27.5000, 549600 11/24/00, 27.5000, 27.7500, 27.2500, 27.5625, 187100 11/27/00, 27.7500, 29.1875, 27.6250, 28.8750, 575400 11/28/00, 28.9375, 29.1875, 27.6250, 28.2500, 508000 11/29/00, 28.3125, 29.7500, 28.2500, 29.3750, 1024800 11/30/00, 29.4375, 29.4375, 28.7500, 29.0000, 1704600 12/01/00, 29.0000, 30.1250, 28.8125, 29.8750, 1312300 12/04/00, 29.8125, 30.0625, 29.6875, 30.0625, 600500 12/05/00, 30.0625, 30.5000, 29.9375, 30.5000, 916800 12/06/00, 30.7500, 30.8125, 29.5000, 29.7500, 735800 12/07/00, 29.8125, 30.2500, 29.5000, 29.8750, 633900 12/08/00, 30.0625, 31.1250, 29.8750, 30.9375, 1070100 12/11/00, 30.8750, 31.1875, 30.6875, 31.1250, 886800 12/12/00, 30.9375, 31.0625, 30.6250, 30.6875, 796200 12/13/00, 30.5000, 30.5625, 29.7500, 29.8125, 768800 12/14/00, 29.8125, 29.8125, 28.6250, 28.7500, 674200 12/15/00, 28.8750, 29.0000, 28.7500, 28.8750, 1343500 12/18/00, 28.9375, 30.0000, 28.9375, 29.7500, 1349200 12/19/00, 29.8750, 30.8125, 29.6250, 29.9375, 1644700 12/20/00, 29.5000, 29.5000, 28.3750, 28.8750, 829700 12/21/00, 28.9375, 29.2500, 28.0000, 29.2500, 861900 12/22/00, 29.1875, 29.5625, 28.7500, 29.1875, 464500 12/26/00, 29.4375, 29.7500, 29.3125, 29.5000, 580100 12/27/00, 29.3750, 30.0000, 29.1875, 29.7500, 692800 12/28/00, 29.7500, 29.7500, 29.2500, 29.3750, 663000 12/29/00, 29.3750, 30.0625, 29.3750, 29.7500, 1807200 01/02/01, 29.6250, 29.7500, 28.8125, 29.0000, 1651400 01/03/01, 29.0000, 29.0000, 27.8750, 28.6875, 1145900 01/04/01, 28.4375, 29.5000, 28.3750, 29.0000, 1853600 01/05/01, 28.8750, 28.8750, 27.5625, 27.6250, 781100 01/08/01, 27.5625, 28.0000, 26.7500, 27.1250, 521300 01/09/01, 27.1250, 27.1250, 26.1250, 26.3750, 844500 01/10/01, 26.4375, 27.0625, 26.2500, 26.8125, 877200 01/11/01, 26.8750, 28.2500, 26.7500, 28.1875, 1237000 01/12/01, 28.1875, 28.2500, 27.7500, 28.0000, 1207500 01/16/01, 28.0000, 28.0625, 27.6250, 28.0000, 1248100 01/17/01, 28.0000, 28.1875, 27.8125, 28.0000, 869900 01/18/01, 28.0000, 28.0000, 27.6250, 27.8750, 600100 01/19/01, 27.8750, 27.8750, 26.4375, 26.6875, 958700 01/22/01, 27.0000, 27.8750, 26.9375, 27.6875, 1289600 01/23/01, 27.6875, 27.8125, 27.0000, 27.1250, 594200 01/24/01, 27.2500, 27.8125, 27.1875, 27.5625, 1224900 01/25/01, 27.6875, 27.7500, 27.0625, 27.5625, 663400 01/26/01, 27.5000, 27.9375, 27.1250, 27.6875, 694300 01/29/01, 27.8750, 28.1250, 27.6875, 28.0000, 1235500 01/30/01, 28.0000, 29.7500, 28.0000, 29.1875, 1811700 01/31/01, 29.2500, 29.6250, 29.1875, 29.6250, 1292900 02/01/01, 29.5000, 29.6250, 29.1875, 29.5625, 778000 02/02/01, 29.5000, 30.3125, 29.4375, 30.0000, 1105000 02/05/01, 30.0625, 30.1250, 29.5000, 29.8750, 699000 02/06/01, 29.7500, 30.3125, 29.5000, 30.1250, 589300 02/07/01, 30.1250, 30.3125, 29.7500, 30.0625, 392600 02/08/01, 30.0625, 30.6250, 30.0000, 30.5000, 736800 02/09/01, 30.2500, 30.2500, 28.8750, 29.8750, 862300 02/12/01, 29.8125, 30.3125, 29.6875, 29.7500, 811200 02/13/01, 29.7500, 30.0000, 29.4375, 30.0000, 794700 02/14/01, 29.9375, 29.9375, 29.1875, 29.1875, 746800 02/15/01, 29.0000, 29.7500, 29.0000, 29.6250, 944800 02/16/01, 29.3750, 29.3750, 28.8750, 29.2500, 501300 02/20/01, 29.4375, 29.8125, 29.2500, 29.6250, 1327900 02/21/01, 29.6250, 29.6250, 28.5000, 28.5625, 1209600 02/22/01, 28.3750, 28.4375, 26.5625, 27.0000, 1640100 02/23/01, 26.3750, 27.0625, 26.0000, 27.0000, 1583500 02/26/01, 27.2500, 29.1250, 27.2500, 28.6875, 1074600 02/27/01, 28.6250, 28.7500, 28.0625, 28.5625, 785300 02/28/01, 28.6875, 28.8125, 27.6875, 27.8750, 650400 03/01/01, 27.8750, 27.9375, 27.0000, 27.1875, 460000 03/02/01, 27.2500, 27.8125, 26.9375, 27.1250, 722300 03/05/01, 27.1250, 28.1250, 26.9375, 28.1250, 1586000 03/06/01, 28.1250, 28.4375, 27.8125, 27.8750, 397700 03/07/01, 27.9375, 28.0625, 27.4375, 28.0625, 669000 03/08/01, 28.3125, 28.3750, 27.8125, 28.0000, 613100 03/09/01, 27.8750, 27.8750, 26.8750, 27.1250, 523600 03/12/01, 27.1250, 27.1875, 26.1250, 26.1250, 958800 03/13/01, 26.3750, 26.3750, 25.1250, 25.3750, 714400 03/14/01, 25.0000, 25.0000, 23.3750, 24.0000, 1503700 03/15/01, 24.1875, 24.7500, 24.0000, 24.1875, 900400 03/16/01, 23.3750, 23.7500, 22.1875, 22.6250, 1350700 03/19/01, 22.7500, 22.8750, 21.1875, 21.9375, 2061500 03/20/01, 22.1250, 22.1875, 21.3125, 21.3125, 897000 03/21/01, 21.5000, 22.3750, 20.5625, 20.8125, 1218300 03/22/01, 20.0000, 20.1250, 19.2500, 19.8750, 2176300 03/23/01, 19.8750, 21.5000, 19.8750, 21.4375, 2132400 03/26/01, 21.4375, 23.1250, 21.4375, 22.5000, 1033300 03/27/01, 22.3125, 22.5000, 21.4375, 22.0000, 1399000 03/28/01, 22.0000, 22.1875, 21.6250, 22.1250, 661200 03/29/01, 22.1250, 22.5000, 22.1250, 22.3750, 710400 03/30/01, 22.3750, 22.6250, 21.8750, 22.5000, 858300 04/02/01, 22.4375, 22.5000, 21.7500, 22.0000, 797400 04/03/01, 21.7500, 21.7500, 20.4375, 21.0000, 1034500 04/04/01, 20.8125, 22.1250, 20.7500, 21.9375, 792900 04/05/01, 21.9375, 23.0000, 21.9375, 22.8750, 795500 04/06/01, 22.8750, 22.9375, 22.1875, 22.3125, 1174500 04/09/01, 22.3125, 22.6875, 22.0625, 22.5625, 1106200 04/10/01, 22.5625, 22.5625, 20.8125, 21.3125, 2335900 04/11/01, 21.3125, 21.6250, 21.0000, 21.0000, 1771200 04/12/01, 20.9375, 21.3125, 20.8750, 21.2500, 1853100 04/16/01, 21.2500, 21.4375, 20.8750, 21.0625, 713000 04/17/01, 21.0625, 21.6875, 21.0625, 21.6875, 858800 04/18/01, 22.0000, 24.0000, 22.0000, 22.9531, 1013200 04/19/01, 22.9531, 23.1875, 22.7344, 23.1250, 926300 04/20/01, 23.2813, 23.4844, 22.5625, 22.7500, 667600 04/23/01, 22.9063, 22.9063, 22.2500, 22.4531, 392500 04/24/01, 22.4531, 23.0156, 22.3906, 22.5781, 916700 04/25/01, 22.5781, 23.0156, 22.4219, 22.7344, 565000 04/30/01, 26.2500, 27.0000, 25.7656, 26.3594, 2291100 05/01/01, 26.7500, 26.7969, 26.4531, 26.5625, 1743000 05/02/01, 26.7969, 27.0938, 26.5469, 26.9844, 679900 05/03/01, 27.0000, 27.0000, 25.4063, 25.5938, 807500 05/04/01, 25.6094, 26.4063, 25.6094, 26.2344, 547400 05/07/01, 26.2500, 26.5000, 26.2031, 26.2656, 462500 05/08/01, 26.2969, 26.7031, 26.0469, 26.6563, 386500 05/09/01, 26.4063, 26.4063, 26.0000, 26.2031, 446500 05/10/01, 26.2031, 26.7031, 26.2031, 26.6094, 254000 05/11/01, 26.7031, 26.7188, 25.9063, 25.9219, 351600 05/14/01, 26.1406, 26.2031, 25.4531, 25.5625, 472000 05/15/01, 25.5625, 25.9531, 25.2031, 25.7031, 440400 05/16/01, 25.5156, 26.3438, 25.2500, 26.0625, 420800 05/17/01, 26.3125, 27.0938, 26.2500, 27.0469, 550700 05/18/01, 27.4063, 27.9531, 27.3125, 27.8750, 1075300 05/21/01, 28.0000, 28.5781, 27.4531, 28.4063, 773700 05/22/01, 28.6563, 28.6563, 28.2656, 28.4531, 442000 05/23/01, 28.4063, 28.4063, 27.6875, 27.9375, 692300 05/24/01, 27.9219, 28.2031, 27.9063, 28.0000, 706400 05/25/01, 28.0000, 28.2344, 27.9063, 28.0938, 518100 05/29/01, 28.2500, 28.5625, 27.9844, 28.5625, 711900 05/30/01, 28.5938, 28.9688, 27.6563, 27.8125, 997800 05/31/01, 28.2031, 28.2031, 27.2500, 27.9063, 743600 06/01/01, 27.9063, 28.2344, 27.6563, 28.0469, 492800 06/04/01, 28.0469, 28.0625, 27.6563, 28.0625, 414700 06/05/01, 28.0000, 28.4375, 27.9063, 28.3281, 814800 06/06/01, 28.0938, 28.7031, 27.7969, 27.9844, 939100 06/07/01, 27.9063, 28.0938, 27.0938, 27.4375, 980200 06/08/01, 26.9531, 27.1563, 26.8594, 26.8906, 496000 06/11/01, 26.7969, 26.7969, 26.2969, 26.5781, 461300 06/12/01, 26.5625, 26.5625, 25.4063, 25.8750, 946200 06/13/01, 26.0938, 26.4063, 26.0000, 26.1406, 503800 06/14/01, 26.2969, 26.5469, 25.5000, 25.6094, 708600 06/15/01, 25.0469, 25.7031, 24.6875, 25.0000, 1023800 06/18/01, 25.0000, 25.2656, 24.4844, 24.8750, 657600 06/19/01, 23.7500, 24.2031, 23.7500, 24.1250, 1583500 06/20/01, 24.0938, 24.3281, 23.8750, 23.9375, 1229300 06/21/01, 23.9531, 23.9844, 23.2656, 23.5000, 1297600 06/22/01, 23.5000, 23.5000, 22.7969, 23.0000, 2027800 06/25/01, 23.2969, 23.2969, 22.0938, 22.1563, 1517200 06/26/01, 21.5000, 22.2031, 21.3438, 21.9063, 2941000 06/27/01, 22.0000, 22.0000, 21.7031, 21.7813, 780100 06/28/01, 21.7813, 22.7500, 21.0000, 21.7656, 2058400 06/29/01, 21.0625, 22.4844, 21.0625, 22.0156, 3769200 07/02/01, 21.9063, 23.0000, 21.8438, 22.3438, 1862800 07/03/01, 22.3438, 22.6563, 21.5313, 22.0156, 1314500 07/05/01, 22.0938, 22.4531, 21.9844, 22.3438, 650100 07/06/01, 22.2500, 22.3281, 21.2969, 21.7656, 1505000 07/09/01, 21.5469, 21.7656, 21.0469, 21.3125, 945000 07/10/01, 21.5469, 21.9531, 21.0000, 21.0000, 1003400 07/11/01, 21.2031, 21.2188, 20.2500, 20.6875, 792900 07/12/01, 21.2031, 21.6875, 20.9844, 21.5000, 1158800 07/13/01, 21.5938, 22.0156, 21.4375, 21.7031, 626900 07/16/01, 21.5938, 21.6406, 20.4844, 20.4844, 1154300 07/17/01, 20.7500, 20.8438, 19.9063, 20.2344, 1582100 07/18/01, 20.2344, 21.5625, 19.9531, 21.5156, 1357000 07/19/01, 21.5156, 21.8125, 20.8906, 21.2031, 685100 07/20/01, 21.3125, 21.4844, 20.5938, 20.7656, 832500 07/23/01, 21.4531, 21.5938, 21.0313, 21.3594, 622600 07/24/01, 21.5938, 21.9063, 21.3750, 21.8125, 1243800 07/25/01, 21.6563, 21.6563, 19.7969, 20.5000, 2435700 07/26/01, 19.7969, 21.2969, 19.7969, 21.2500, 2293900 07/27/01, 21.1563, 22.4531, 21.1563, 22.0625, 1152500 07/30/01, 22.0625, 22.8125, 22.0625, 22.5156, 1672900 07/31/01, 22.5938, 22.7969, 22.3750, 22.7969, 1214900 08/01/01, 22.7969, 22.7969, 22.6563, 22.7188, 768000 08/02/01, 22.7500, 23.0000, 22.6563, 22.8281, 985600 08/03/01, 22.7969, 22.7969, 22.4063, 22.4531, 799200 08/06/01, 22.4063, 22.5000, 22.0938, 22.2031, 279600 08/07/01, 21.9531, 21.9531, 21.4531, 21.8750, 342600 08/08/01, 21.7500, 21.8438, 20.8438, 21.0000, 641300 08/09/01, 20.7188, 20.7188, 20.5781, 20.6563, 952900 08/10/01, 20.6563, 21.2969, 20.5469, 21.2969, 670600 08/13/01, 21.2969, 21.4063, 21.0469, 21.2969, 1080200 08/14/01, 21.2969, 21.2969, 20.8750, 20.9844, 630000 08/15/01, 21.0000, 21.0000, 20.5000, 20.5938, 755200 08/16/01, 20.5938, 20.7031, 20.5000, 20.5938, 840500 08/17/01, 20.5938, 20.6563, 20.4688, 20.5781, 716600 08/20/01, 20.5000, 20.6250, 20.4063, 20.5938, 380500 08/21/01, 20.5000, 20.5938, 20.0469, 20.3281, 488500 08/22/01, 20.3281, 20.4219, 20.0313, 20.3438, 633200 08/23/01, 20.2500, 20.6563, 20.0938, 20.5781, 617000 08/24/01, 20.5000, 21.4531, 20.0781, 21.3125, 773300 08/27/01, 21.2031, 21.3750, 20.9375, 21.2969, 584500 08/28/01, 21.4063, 21.7500, 21.2969, 21.3906, 1139200 08/29/01, 21.5000, 21.5000, 20.9219, 21.5000, 702000 08/30/01, 21.4531, 21.7031, 21.2969, 21.5156, 937700 08/31/01, 21.5156, 21.8125, 21.3750, 21.6719, 489800 09/04/01, 21.5469, 21.9531, 21.4063, 21.6094, 500100 09/05/01, 21.5000, 21.7969, 21.3125, 21.7188, 607300 09/06/01, 21.6094, 21.6094, 21.0469, 21.1406, 829100 09/07/01, 21.0000, 21.5469, 20.7500, 21.0625, 892000 09/10/01, 20.9063, 21.2813, 20.7969, 21.1875, 721600 09/17/01, 20.9844, 20.9844, 20.0000, 20.2031, 1641300 09/18/01, 20.3750, 20.7500, 19.9531, 20.0781, 1409800 09/19/01, 20.0781, 20.2969, 18.9063, 19.3438, 1202000 09/20/01, 18.9531, 19.3125, 18.0000, 18.0469, 1413300 09/21/01, 16.7031, 17.9531, 16.5469, 17.3750, 1940600 09/24/01, 17.8438, 18.1875, 17.7656, 17.8750, 1275800 09/25/01, 17.9063, 18.2031, 17.5781, 18.0156, 648100 09/26/01, 18.0000, 18.0625, 17.3906, 17.3906, 440500 09/27/01, 17.2031, 17.7031, 17.0156, 17.5938, 1080700 09/28/01, 17.8438, 18.2031, 17.7969, 18.0469, 1301100 10/01/01, 18.2031, 18.2031, 17.2969, 17.8594, 878100 10/02/01, 17.6094, 18.1250, 17.5469, 18.0469, 1429300 10/03/01, 18.0469, 19.0000, 17.9063, 18.7500, 797600 10/04/01, 18.9531, 19.6563, 18.8438, 19.5000, 1137500 10/05/01, 19.7031, 19.9531, 19.0938, 19.8438, 565100 10/08/01, 19.8438, 19.8438, 19.2031, 19.4063, 414700 10/09/01, 19.4063, 19.4063, 19.0469, 19.1563, 257300 10/10/01, 19.1875, 21.0000, 19.0938, 20.6875, 1526900 10/11/01, 20.9063, 21.3438, 20.9063, 21.1250, 727500 10/12/01, 20.9063, 21.0938, 20.2031, 20.8125, 460200 10/15/01, 20.7500, 20.8750, 20.5000, 20.8438, 445500 10/16/01, 21.0938, 21.4063, 20.8750, 21.3125, 694000 10/17/01, 21.5000, 21.5938, 20.7031, 20.9531, 753600 10/18/01, 20.9063, 20.9688, 19.8750, 20.0469, 741400 10/19/01, 19.8750, 20.2188, 19.5000, 20.1250, 732800 10/22/01, 20.2969, 21.2188, 20.2969, 21.0938, 814800 10/23/01, 22.0000, 22.0000, 20.7031, 21.0000, 1009500 10/24/01, 21.2969, 21.6250, 20.7500, 20.8906, 759100 10/25/01, 20.0000, 21.0000, 19.6719, 20.7031, 1883200 10/26/01, 21.2031, 22.3125, 20.9063, 22.2500, 1327600 10/29/01, 22.5000, 22.5000, 21.4063, 21.4375, 527500 10/30/01, 21.5469, 21.5469, 20.6563, 20.9063, 330300 10/31/01, 21.2969, 21.4375, 21.0938, 21.1406, 363500 11/01/01, 21.1563, 22.0000, 21.0000, 21.9375, 343200 11/02/01, 21.7969, 22.0000, 21.7031, 21.7969, 711600 11/05/01, 22.0000, 22.5156, 22.0000, 22.3125, 373800 11/06/01, 22.0938, 22.5000, 22.0156, 22.4375, 404800 11/07/01, 22.2500, 22.5938, 22.1719, 22.3594, 357200 11/08/01, 22.4063, 23.0000, 22.3438, 22.4688, 643600 11/09/01, 22.5625, 22.7188, 22.1875, 22.7188, 257400 11/12/01, 22.7188, 23.0000, 22.3125, 22.9688, 634200 11/13/01, 23.4063, 23.7969, 23.3438, 23.6875, 751600 11/14/01, 23.8438, 24.2031, 23.4531, 23.7656, 593200 11/15/01, 23.7500, 24.0625, 23.5313, 24.0625, 645100 11/16/01, 21.5469, 22.5000, 21.5000, 22.1563, 1121800 11/19/01, 22.1563, 22.5000, 21.8594, 22.3750, 1010300 11/20/01, 22.2500, 22.6719, 22.0469, 22.1406, 561900 11/21/01, 22.1406, 22.3438, 22.0000, 22.0625, 371600 11/23/01, 22.1406, 22.3125, 22.1250, 22.2188, 244900 11/26/01, 22.2969, 22.6563, 22.1406, 22.3750, 949700 11/27/01, 22.3750, 22.5469, 22.0000, 22.3125, 807800 11/28/01, 22.2969, 22.3438, 22.0000, 22.1563, 1008700 11/29/01, 22.0000, 22.3906, 21.7969, 22.3438, 535100 11/30/01, 22.3438, 22.3438, 21.5938, 21.7031, 657500 12/03/01, 21.2031, 21.6250, 20.9844, 21.4844, 949100 12/04/01, 21.5938, 22.5469, 21.5938, 22.3438, 1088900 12/05/01, 22.3906, 23.4063, 22.3594, 23.3750, 623700 12/06/01, 23.2031, 23.2031, 22.5469, 22.7969, 946800 12/07/01, 22.7969, 22.8750, 22.5000, 22.8750, 288900 12/10/01, 22.6719, 22.7969, 22.2969, 22.3750, 312400 12/11/01, 22.4531, 22.9063, 22.1406, 22.3125, 772300 12/12/01, 22.5000, 22.7500, 21.9219, 22.0938, 650100 12/13/01, 22.0938, 22.2969, 21.9063, 22.2031, 514100 12/14/01, 22.0938, 22.2500, 22.0156, 22.0938, 390600 12/17/01, 22.0938, 22.5000, 22.0625, 22.0938, 1005100 12/18/01, 22.2500, 22.5000, 22.2188, 22.5000, 1059200 12/19/01, 22.5469, 23.0156, 22.4688, 22.7031, 944800 12/20/01, 22.5000, 22.9063, 22.4531, 22.7031, 862800 12/21/01, 23.0000, 23.1563, 22.7969, 23.0156, 699600 12/24/01, 23.0000, 23.1875, 22.9375, 23.1406, 213000 12/26/01, 23.0000, 23.5625, 22.9531, 23.3438, 363100 12/27/01, 23.3438, 23.5938, 23.3125, 23.5156, 576200 12/28/01, 23.5313, 23.7813, 23.5000, 23.6719, 676500 12/31/01, 23.4531, 24.0469, 23.4531, 23.8594, 694500 01/02/02, 23.8438, 23.9063, 23.0938, 23.5000, 1332200 01/03/02, 23.2031, 24.0938, 23.2031, 24.0156, 822300 01/04/02, 24.0156, 24.3438, 23.8906, 24.0469, 927300 01/07/02, 24.0938, 24.4844, 24.0938, 24.2656, 590100 01/08/02, 24.3438, 24.4531, 24.0469, 24.3750, 632900 01/09/02, 24.3438, 24.5938, 23.2344, 23.2969, 1718500 01/10/02, 23.2969, 23.3438, 22.7969, 23.0000, 1134200 01/11/02, 23.0000, 23.2969, 22.9531, 22.9688, 703200 01/14/02, 22.9375, 23.5938, 22.9375, 23.1563, 437000 01/15/02, 23.1563, 23.4531, 22.9531, 23.0625, 365500 01/16/02, 23.0000, 23.0469, 22.3906, 22.5156, 516200 01/17/02, 22.5938, 22.9844, 22.5000, 22.7969, 662600 01/18/02, 22.3438, 22.5938, 22.3438, 22.5156, 619800 01/22/02, 22.5938, 22.8438, 22.5938, 22.6563, 650700 01/23/02, 22.6406, 23.0938, 22.5625, 23.0156, 319800 01/24/02, 23.0156, 23.2969, 22.6250, 22.6250, 436300 01/25/02, 22.6250, 22.8594, 22.5938, 22.5938, 617300 01/28/02, 22.5938, 22.7656, 22.5469, 22.5625, 464700 01/29/02, 22.5625, 22.5938, 21.7813, 21.8906, 596600 01/30/02, 22.0000, 22.0625, 21.2656, 21.5469, 1091000 01/31/02, 21.3125, 22.1250, 21.3125, 21.9531, 1049600 02/01/02, 21.9844, 22.0938, 21.5938, 21.8125, 560300 02/04/02, 21.4063, 21.7031, 20.9844, 21.2031, 558400 02/05/02, 21.4375, 21.4531, 20.6875, 21.0000, 702500 02/06/02, 20.9844, 20.9844, 20.2656, 20.3281, 635600 02/07/02, 20.4531, 20.5938, 20.0938, 20.2031, 931200 02/08/02, 20.2031, 20.4063, 19.7969, 20.0469, 1529800 02/11/02, 20.2500, 21.7031, 20.2500, 21.0625, 1063800 02/12/02, 21.0625, 21.2031, 20.7969, 21.0938, 810800 02/13/02, 21.1406, 21.4844, 21.0781, 21.1406, 762900 02/14/02, 21.1563, 21.2344, 20.3438, 20.6875, 1126400 02/15/02, 20.9063, 20.9688, 20.4531, 20.5469, 592400 02/19/02, 21.0469, 21.2656, 19.5938, 19.6563, 1234200 02/20/02, 19.7188, 19.7500, 19.2656, 19.5469, 1140400 02/21/02, 19.6875, 19.7031, 19.2188, 19.2969, 805600 02/22/02, 19.5313, 19.5469, 19.2656, 19.4531, 508800 02/25/02, 19.4375, 19.5156, 19.1250, 19.4375, 821800 02/26/02, 19.4375, 19.5938, 16.6406, 19.5000, 713200 02/27/02, 19.5938, 20.5469, 19.5469, 20.3750, 1233800 02/28/02, 20.3750, 20.5938, 20.1875, 20.3438, 893900 03/01/02, 20.3438, 20.3438, 19.2031, 19.6563, 1112100 03/04/02, 19.8594, 20.2500, 19.7500, 20.1094, 1060100 03/05/02, 20.1250, 20.2344, 20.1094, 20.1563, 890200 03/06/02, 20.0625, 21.0938, 19.8750, 20.8750, 661400 03/07/02, 20.7969, 20.9375, 20.2969, 20.4531, 1026100 03/08/02, 20.7031, 21.3281, 20.5938, 20.9531, 539700 03/11/02, 20.9063, 20.9844, 20.5000, 20.6563, 370500 03/12/02, 20.6563, 20.6563, 19.7344, 20.1563, 836200 03/13/02, 20.2031, 20.3438, 19.7031, 20.2188, 459300 03/14/02, 20.2031, 20.5156, 20.0938, 20.2031, 653200 03/15/02, 20.2031, 20.2813, 19.9063, 20.1094, 996400 03/18/02, 20.1094, 20.2969, 20.0313, 20.2188, 492900 03/19/02, 20.3125, 20.5625, 20.2656, 20.4063, 322800 03/20/02, 20.4063, 20.5625, 20.0156, 20.3906, 551500 03/21/02, 20.4063, 20.7969, 20.4063, 20.7031, 685200 03/22/02, 20.7969, 20.9844, 20.4375, 20.7344, 456700 03/25/02, 20.9531, 21.1875, 20.6875, 20.7656, 658200 03/26/02, 20.7656, 21.0000, 20.6563, 20.7344, 455800 03/27/02, 20.7500, 20.8750, 20.5938, 20.7500, 556600 03/28/02, 20.5938, 20.8125, 20.5938, 20.7344, 1312900 04/01/02, 20.7344, 20.7344, 20.3438, 20.4844, 386600 04/02/02, 20.4844, 20.4844, 20.0781, 20.1563, 751200 04/03/02, 20.2031, 20.2656, 20.1563, 20.2656, 435800 04/04/02, 20.3750, 20.7813, 20.3438, 20.5938, 695600 04/05/02, 20.4531, 20.7500, 20.4219, 20.4688, 254000 04/08/02, 20.3750, 20.5000, 20.2500, 20.4531, 173200 04/09/02, 20.4063, 20.5938, 20.2188, 20.3594, 435200 04/10/02, 20.3594, 20.5938, 20.3438, 20.4688, 436700 04/11/02, 20.4531, 20.4688, 19.8438, 19.9531, 584000 04/12/02, 19.9844, 19.9844, 19.4063, 19.5156, 664200 04/15/02, 19.5156, 19.7031, 19.2969, 19.5469, 897600 04/16/02, 19.7031, 19.9063, 19.5938, 19.8438, 635800 04/17/02, 19.8438, 19.8438, 19.1875, 19.2500, 1199900 04/18/02, 19.3750, 19.8906, 19.0000, 19.7656, 643600 04/19/02, 19.8438, 20.0781, 19.4063, 20.0156, 441600 04/22/02, 19.9063, 20.1094, 19.5938, 19.7344, 705200 04/23/02, 19.5000, 20.2344, 19.5000, 19.7656, 543900 04/24/02, 19.8438, 20.0938, 19.7031, 19.7344, 303500 04/25/02, 19.7344, 20.0469, 18.7969, 19.1563, 1020800 04/26/02, 19.3438, 19.4063, 18.7031, 18.7344, 997900 04/29/02, 18.7813, 19.2969, 18.7656, 19.0156, 1517600 04/30/02, 19.0000, 19.1875, 18.9063, 18.9063, 1241600 05/01/02, 18.9063, 19.1563, 18.9063, 19.0000, 1209100 05/02/02, 19.0000, 19.1094, 18.8125, 18.9375, 754300 05/03/02, 19.0000, 19.0469, 18.2969, 18.5000, 1084700 05/06/02, 18.5000, 18.9844, 18.3750, 18.4375, 703000 05/07/02, 18.4063, 18.7969, 18.2500, 18.5156, 553400 05/08/02, 18.6563, 19.2969, 18.6406, 19.1875, 968000 05/09/02, 19.1875, 19.5313, 19.0625, 19.1563, 534600 05/10/02, 19.1563, 19.2656, 18.7969, 18.8125, 904400 05/13/02, 18.8125, 18.9063, 18.4219, 18.5469, 954500 05/14/02, 18.7969, 19.0625, 18.7656, 18.8750, 852600 05/15/02, 18.7969, 19.0781, 18.7031, 18.9219, 1038200 05/16/02, 19.0469, 19.5156, 19.0000, 19.4531, 397900 05/17/02, 19.5156, 19.9531, 19.2656, 19.4688, 340800 05/20/02, 19.4531, 19.7969, 19.2656, 19.5625, 377300 05/21/02, 19.7969, 19.7969, 18.9063, 19.0938, 383700 05/22/02, 19.0469, 19.3438, 18.5469, 18.8281, 481200 05/23/02, 18.8438, 19.0781, 18.5469, 18.9531, 501300 05/24/02, 18.8438, 18.9063, 18.5625, 18.5625, 418100 05/28/02, 18.5625, 18.9063, 18.5625, 18.8125, 417600 05/29/02, 18.8281, 18.8438, 18.2031, 18.5156, 326000 05/30/02, 18.4063, 18.5156, 18.1094, 18.3438, 653900 05/31/02, 18.3438, 18.4688, 18.2656, 18.3594, 1189900 06/03/02, 18.3438, 18.3594, 17.4531, 17.5156, 1536700 06/04/02, 17.5156, 18.0938, 17.4531, 17.7969, 1363900 06/05/02, 17.8438, 17.9063, 17.6563, 17.7031, 1022800 06/06/02, 17.8438, 17.8750, 17.5469, 17.7031, 881000 06/07/02, 17.6875, 17.8438, 17.3125, 17.6094, 846700 06/10/02, 17.5938, 17.9063, 17.5938, 17.7031, 276700 06/11/02, 17.8438, 17.9063, 17.2344, 17.2344, 521900 06/12/02, 17.2344, 17.3438, 16.4531, 16.9063, 1164900 06/13/02, 16.8594, 16.8750, 16.3281, 16.4844, 1640600 06/14/02, 16.1563, 16.6250, 15.9375, 16.6094, 1056900 06/17/02, 16.7031, 17.0313, 16.5156, 16.7656, 814800 06/18/02, 16.7031, 17.2031, 16.5938, 16.9844, 732000 06/19/02, 16.9844, 17.2031, 16.5156, 16.6563, 638200 06/20/02, 16.5469, 16.8750, 16.2969, 16.3281, 472200 06/21/02, 16.2500, 16.5938, 16.0625, 16.2344, 1632400 06/24/02, 16.2031, 16.5000, 16.0000, 16.0000, 1027200 06/25/02, 16.0938, 16.5000, 16.0938, 16.2813, 1197200 06/26/02, 16.0469, 16.1250, 15.8281, 15.8906, 611800 06/27/02, 15.9531, 16.0156, 15.5469, 15.5938, 2080400 06/28/02, 15.6563, 16.5938, 15.5469, 16.5000, 1744600 07/01/02, 16.4531, 16.6875, 16.0625, 16.1875, 1064000 07/02/02, 16.1875, 16.1875, 15.5938, 15.6094, 987700 07/03/02, 15.5938, 15.8438, 15.1563, 15.5938, 779400 07/05/02, 15.7969, 16.5938, 15.7500, 16.4844, 331500 07/08/02, 16.3906, 16.4063, 15.6563, 15.7813, 771100 07/09/02, 15.7188, 15.9531, 15.3906, 15.4375, 723100 07/10/02, 15.4531, 15.6563, 15.0625, 15.2500, 826600 07/11/02, 15.0000, 16.2969, 15.0000, 15.7969, 1635100 07/12/02, 15.6563, 15.9844, 15.5000, 15.7031, 730000 07/15/02, 15.4531, 15.5938, 14.9844, 15.4688, 1281400 07/16/02, 15.3438, 15.9375, 15.3438, 15.4063, 763300 07/17/02, 16.0000, 16.1406, 15.5938, 15.7031, 1058400 07/18/02, 15.7500, 16.0469, 15.5938, 15.6563, 745700 07/19/02, 15.5469, 15.5938, 15.0000, 15.2031, 1060900 07/22/02, 15.2031, 15.6250, 14.5156, 14.6094, 1260500 07/23/02, 14.7500, 15.1094, 14.4063, 14.5000, 706300 07/24/02, 14.4844, 15.6875, 14.3281, 15.5469, 1507000 07/25/02, 15.4063, 15.4063, 14.9375, 15.1563, 1199200 07/26/02, 15.2500, 15.9063, 15.0625, 15.7656, 703200 07/29/02, 16.1563, 16.8125, 16.0938, 16.7969, 576200 07/30/02, 16.6250, 17.0156, 16.5000, 16.7344, 719700 07/31/02, 16.7500, 17.5313, 16.7031, 16.9844, 834800 08/01/02, 16.9844, 17.2656, 16.7656, 16.9844, 629800 08/02/02, 16.7969, 17.0000, 16.2656, 16.4375, 792300 08/05/02, 16.3438, 16.5938, 15.6563, 15.8125, 495400 08/06/02, 16.0000, 16.9063, 16.0000, 16.5781, 479900 08/07/02, 16.7500, 16.9063, 15.8906, 16.3906, 633600 08/08/02, 16.5625, 17.3750, 16.3438, 17.1250, 838100 08/09/02, 16.8438, 17.2500, 16.8281, 17.0156, 597000 08/12/02, 16.8438, 17.1094, 16.5938, 16.9844, 315300 08/13/02, 16.9063, 17.0938, 16.4531, 16.4844, 484300 08/14/02, 16.4063, 17.0000, 16.0313, 16.9219, 650700 08/15/02, 16.9531, 17.1563, 16.7969, 17.0000, 546800 08/16/02, 16.9844, 17.2969, 16.9063, 17.2500, 1184700 08/19/02, 17.2031, 17.4063, 17.0469, 17.2813, 868400 08/20/02, 17.2031, 17.2969, 17.0000, 17.1875, 597500 08/21/02, 17.2969, 17.5781, 17.1563, 17.5625, 363100 08/22/02, 17.4531, 17.9219, 17.4531, 17.7969, 404700 08/23/02, 17.5938, 17.7969, 17.5000, 17.5000, 835200 08/26/02, 17.5469, 17.7188, 17.3281, 17.3750, 666300 08/27/02, 17.4063, 17.7344, 17.4063, 17.6875, 770900 08/28/02, 17.4531, 17.5156, 17.3438, 17.4844, 482800 08/29/02, 17.2969, 17.5938, 17.1250, 17.5156, 427800 08/30/02, 17.4531, 18.0000, 17.4531, 17.7813, 434300 09/03/02, 17.5313, 17.5313, 17.1406, 17.1875, 613200 09/04/02, 17.1406, 17.4531, 17.0156, 17.3906, 525000 09/05/02, 17.2500, 17.2500, 16.8438, 16.9531, 526500 09/06/02, 17.0938, 17.5000, 17.0000, 17.3281, 316200 09/09/02, 17.2500, 17.3281, 17.0000, 17.2031, 446800 09/10/02, 17.2188, 17.5313, 17.1406, 17.3750, 366400 09/11/02, 17.4844, 17.6563, 17.4531, 17.4531, 183300 09/12/02, 17.2969, 17.2969, 16.7813, 16.9219, 356900 09/13/02, 16.8125, 17.0469, 16.8125, 17.0000, 763100 09/16/02, 16.8750, 16.9375, 16.5000, 16.7500, 802000 09/17/02, 16.9844, 16.9844, 16.6250, 16.7969, 559200 09/18/02, 16.7031, 16.8125, 16.5313, 16.5781, 689300 09/19/02, 16.3281, 16.4063, 16.0938, 16.2031, 658200 09/20/02, 16.1406, 16.7656, 15.9531, 16.5469, 1469700 09/23/02, 16.5938, 16.5938, 16.3438, 16.4844, 529000 09/24/02, 16.4844, 16.4844, 15.7344, 15.8438, 771700 09/25/02, 16.0000, 16.7031, 15.7500, 16.5938, 760700 09/26/02, 16.7031, 16.7344, 16.0938, 16.5469, 1049800 09/27/02, 16.5469, 16.6250, 16.2031, 16.2656, 492700 09/30/02, 16.0313, 16.2969, 15.8438, 16.1250, 504700 10/01/02, 16.1250, 17.0000, 15.9531, 16.8750, 495200