"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 31.8750, 31.9375, 30.2500, 30.5000, 599800 01/04/00, 30.1250, 30.6250, 29.6250, 29.9375, 450500 01/05/00, 29.9375, 30.0000, 29.0625, 29.1875, 559500 01/06/00, 29.1875, 30.0000, 28.6875, 29.5625, 890400 01/07/00, 30.8750, 30.8750, 29.7500, 30.0000, 852000 01/10/00, 30.2500, 30.2500, 29.2500, 29.8750, 913000 01/11/00, 29.5625, 29.6875, 29.0625, 29.5000, 940400 01/12/00, 29.4375, 29.5000, 28.7500, 29.1250, 805200 01/13/00, 29.6250, 29.6250, 29.1250, 29.3750, 668600 01/14/00, 29.3125, 30.1250, 29.3125, 29.4375, 961500 01/18/00, 29.6875, 29.6875, 29.1250, 29.3750, 510600 01/19/00, 29.1250, 29.3125, 28.8750, 29.0625, 653400 01/20/00, 29.1875, 29.1875, 27.5625, 27.6250, 915100 01/21/00, 27.6875, 27.6875, 26.5625, 26.7500, 1120600 01/24/00, 27.0000, 27.3125, 26.6250, 26.6875, 772200 01/25/00, 26.6875, 27.1250, 26.4375, 26.6250, 524800 01/26/00, 26.3750, 27.7500, 26.0625, 27.5000, 842500 01/27/00, 27.4375, 27.4375, 25.6875, 26.4375, 809400 01/28/00, 26.6875, 26.6875, 25.6250, 25.9375, 513700 01/31/00, 25.8750, 26.7500, 25.6250, 26.7500, 583900 02/01/00, 26.5000, 26.7500, 26.1875, 26.3125, 672200 02/02/00, 26.5000, 26.8125, 25.7500, 25.9375, 574700 02/03/00, 26.0625, 26.9375, 26.0000, 26.4375, 814800 02/04/00, 26.6875, 26.7500, 26.1875, 26.5000, 549000 02/07/00, 26.5000, 26.5625, 26.1875, 26.3125, 367000 02/08/00, 26.4375, 26.6250, 25.7500, 25.8125, 587900 02/09/00, 26.0625, 26.1250, 25.6875, 25.6875, 767300 02/10/00, 17.0000, 17.4375, 15.1250, 15.6250, 18412900 02/11/00, 15.6875, 15.7500, 13.7500, 14.6250, 11675800 02/14/00, 14.9375, 14.9375, 13.5000, 14.1875, 7098500 02/15/00, 13.8125, 14.1250, 13.0000, 13.4375, 6253900 02/16/00, 13.4375, 13.7500, 13.1250, 13.2500, 4333100 02/17/00, 13.5625, 15.2500, 13.4375, 14.8750, 8586900 02/18/00, 14.9375, 15.1875, 14.1250, 14.2500, 3060100 02/22/00, 14.1250, 14.6250, 14.0625, 14.3750, 2121600 02/23/00, 14.5625, 14.6875, 13.8750, 13.8750, 2048800 02/24/00, 14.0625, 14.2500, 13.3750, 13.3750, 2391400 02/25/00, 13.5000, 14.0625, 13.3750, 13.9375, 2141600 02/28/00, 13.9375, 14.6250, 13.7500, 13.9375, 960300 02/29/00, 14.1250, 14.1250, 13.3750, 13.3750, 1851600 03/01/00, 13.3125, 14.5625, 13.1250, 14.2500, 3220200 03/02/00, 14.4375, 14.6250, 14.0000, 14.0000, 2084200 03/03/00, 14.2500, 14.3750, 13.6875, 13.9375, 1360600 03/06/00, 14.0625, 14.0625, 13.0625, 13.5625, 1560600 03/07/00, 13.6875, 13.8125, 13.2500, 13.3750, 1465300 03/08/00, 13.3750, 13.4375, 13.0000, 13.0625, 1653700 03/09/00, 13.0625, 13.1250, 12.6250, 12.8125, 1128300 03/10/00, 12.6250, 12.6250, 12.0625, 12.3125, 2045900 03/13/00, 12.1875, 12.4375, 11.9375, 12.1875, 1838200 03/14/00, 12.1250, 12.4375, 11.9375, 12.0625, 2017900 03/15/00, 12.0000, 13.6250, 12.0000, 13.5000, 2156100 03/16/00, 13.7500, 14.2500, 13.7500, 14.0000, 3109300 03/17/00, 14.0000, 14.6250, 13.9375, 13.9375, 1716500 03/20/00, 13.8750, 14.0000, 13.6250, 13.7500, 809600 03/21/00, 13.6250, 14.0625, 13.5625, 13.6875, 1775900 03/22/00, 13.8750, 13.8750, 13.0625, 13.2500, 2026200 03/23/00, 13.4375, 15.3125, 13.3750, 14.7500, 3666200 03/24/00, 14.8750, 15.2500, 14.0625, 14.1250, 1702200 03/27/00, 14.4375, 14.6250, 14.1250, 14.2500, 1496900 03/28/00, 14.1875, 14.9375, 14.1875, 14.6250, 1548700 03/29/00, 14.6875, 15.1875, 14.6250, 15.0000, 1716200 03/30/00, 15.1875, 16.3125, 15.0625, 16.1250, 4215400 03/31/00, 16.9375, 18.0000, 16.5625, 16.9375, 4753700 04/03/00, 17.5000, 17.5000, 16.8750, 17.3125, 3268500 04/04/00, 17.3125, 17.5625, 16.3750, 16.6250, 2424300 04/05/00, 16.8750, 17.2500, 16.8125, 17.0000, 1203100 04/06/00, 17.0000, 17.1250, 16.3750, 17.0625, 1002400 04/07/00, 17.0000, 17.0625, 16.4375, 16.6250, 1235900 04/10/00, 16.5625, 17.1875, 16.5000, 17.0000, 1058200 04/11/00, 17.0000, 17.0000, 16.6250, 16.7500, 787300 04/12/00, 16.8750, 17.1875, 16.7500, 17.0625, 1351700 04/13/00, 17.0000, 17.0625, 16.6875, 16.8125, 1154500 04/14/00, 16.5000, 16.6250, 15.6250, 16.3125, 1655600 04/17/00, 16.2500, 16.3125, 15.5000, 15.8125, 1099600 04/18/00, 15.5625, 15.7500, 14.8125, 15.7500, 893700 04/19/00, 15.7500, 15.7500, 15.0625, 15.6250, 882000 04/20/00, 15.5000, 15.9375, 15.2500, 15.8750, 662100 04/24/00, 15.6250, 15.8750, 15.3750, 15.6250, 737800 04/25/00, 15.7500, 16.5625, 15.4375, 16.3750, 812500 04/26/00, 16.8750, 16.9375, 16.1250, 16.3750, 936000 04/27/00, 16.1250, 16.1250, 15.1250, 15.3125, 676500 04/28/00, 15.3125, 17.3125, 14.8750, 17.0000, 1785600 05/01/00, 16.8750, 17.5000, 16.5625, 16.8125, 1413200 05/02/00, 16.6250, 16.8125, 16.3750, 16.5625, 877800 05/03/00, 16.3125, 16.3125, 15.0000, 15.3750, 845200 05/04/00, 16.5000, 18.2500, 15.7500, 17.8750, 3973200 05/05/00, 17.5000, 18.6250, 17.5000, 18.4375, 1638300 05/08/00, 18.3125, 19.5000, 18.0625, 19.0625, 1905500 05/09/00, 19.4375, 19.4375, 18.3750, 18.5625, 741400 05/10/00, 18.5000, 18.8750, 18.0625, 18.5625, 969600 05/11/00, 18.8125, 19.7500, 18.6250, 19.0625, 1305600 05/12/00, 19.1250, 19.4375, 18.7500, 19.0625, 776400 05/15/00, 19.0000, 19.5625, 18.9375, 19.4375, 764600 05/16/00, 19.4375, 19.8125, 19.3125, 19.8125, 1115700 05/17/00, 19.5625, 19.6250, 19.1250, 19.4375, 738700 05/18/00, 19.5000, 20.9375, 19.5000, 20.5000, 1726700 05/19/00, 20.2500, 20.6250, 19.5625, 20.1875, 2227400 05/22/00, 20.5000, 21.1875, 19.8125, 21.1250, 1291800 05/23/00, 21.3750, 21.9375, 21.2500, 21.6250, 1302000 05/24/00, 21.6875, 21.8125, 20.6875, 21.2500, 2023900 05/25/00, 20.7500, 21.3125, 20.0000, 20.3125, 983100 05/26/00, 20.8125, 20.9375, 20.5000, 20.8125, 755200 05/30/00, 20.6875, 21.0000, 20.0000, 21.0000, 1018200 05/31/00, 20.8750, 22.7500, 20.6875, 22.6875, 1833900 06/01/00, 22.6875, 24.5625, 22.6250, 24.5000, 1768400 06/02/00, 24.6250, 24.6250, 23.1875, 23.9375, 1765700 06/05/00, 23.9375, 23.9375, 22.7500, 23.1875, 751200 06/06/00, 23.0000, 23.1875, 22.5000, 23.0000, 774100 06/07/00, 22.7500, 23.6875, 22.5625, 22.9375, 888700 06/08/00, 23.0000, 23.0625, 22.3750, 22.5000, 770800 06/09/00, 22.6875, 22.6875, 22.2500, 22.4375, 277200 06/12/00, 22.4375, 22.4375, 20.6250, 21.4375, 2167900 06/13/00, 21.2500, 22.0000, 21.1250, 22.0000, 615300 06/14/00, 21.6250, 21.8750, 21.5000, 21.6250, 324900 06/15/00, 21.7500, 21.8750, 20.6875, 21.1250, 644000 06/16/00, 21.1875, 21.2500, 20.7500, 20.8125, 835500 06/19/00, 20.5000, 20.6875, 20.1250, 20.3750, 634500 06/20/00, 20.1250, 20.4375, 19.9375, 20.2500, 638300 06/21/00, 20.4375, 20.5000, 20.1250, 20.4375, 506900 06/22/00, 20.5000, 20.5000, 18.3750, 20.2500, 2796600 06/23/00, 20.1250, 20.3125, 19.8750, 20.0000, 777000 06/26/00, 20.0625, 20.3125, 19.5000, 20.0625, 1106100 06/27/00, 20.1250, 20.4375, 19.8125, 20.0000, 623300 06/28/00, 20.0625, 20.1875, 19.9375, 20.0000, 572900 06/29/00, 19.8125, 20.0000, 19.7500, 19.8750, 399600 06/30/00, 19.8750, 20.3750, 19.8750, 20.0625, 938200 07/03/00, 19.8125, 20.5000, 19.7500, 20.5000, 302700 07/05/00, 20.8750, 21.3125, 20.6875, 21.1250, 656100 07/06/00, 21.0625, 21.2500, 20.6250, 21.1250, 479900 07/07/00, 21.0000, 21.6875, 21.0000, 21.4375, 603200 07/10/00, 21.4375, 21.8125, 20.6875, 21.8125, 651900 07/11/00, 21.7500, 21.7500, 20.5625, 21.0625, 551800 07/12/00, 21.1875, 21.8750, 20.8125, 20.9375, 917100 07/13/00, 21.0000, 21.0000, 20.3750, 20.7500, 622400 07/14/00, 20.5000, 21.0000, 20.3125, 21.0000, 902800 07/17/00, 21.0625, 21.1875, 20.3750, 21.0000, 439700 07/18/00, 20.7500, 20.7500, 19.5625, 19.7500, 1122800 07/19/00, 19.9375, 20.1250, 19.6875, 20.0625, 1206800 07/20/00, 20.0000, 20.0625, 19.7500, 20.0625, 570400 07/21/00, 20.0000, 20.0625, 19.3125, 19.6250, 1721900 07/24/00, 19.6250, 19.9375, 19.5625, 19.7500, 333300 07/25/00, 19.9375, 20.7500, 19.8750, 20.6875, 1088500 07/26/00, 20.6875, 20.8750, 20.1875, 20.4375, 781100 07/27/00, 21.7500, 25.5625, 21.6875, 24.0000, 4815500 07/28/00, 24.0000, 24.1250, 22.6875, 23.5000, 1174500 07/31/00, 23.5000, 23.7500, 22.6875, 23.0000, 1085700 08/01/00, 22.7500, 23.0625, 22.5625, 22.6250, 532100 08/02/00, 22.6875, 22.6875, 21.9375, 22.3750, 975100 08/03/00, 22.3750, 22.8750, 22.0000, 22.8125, 561100 08/04/00, 23.8125, 23.8125, 23.2500, 23.5000, 1122900 08/07/00, 23.6250, 24.1250, 23.5625, 23.6875, 469200 08/08/00, 23.6250, 23.6875, 22.8750, 23.5625, 1022600 08/09/00, 23.6250, 24.6875, 22.9375, 24.3125, 808300 08/10/00, 21.0000, 22.7500, 20.6875, 21.7500, 4629300 08/11/00, 22.0000, 22.8750, 21.7500, 22.0625, 1192200 08/14/00, 22.0625, 22.6250, 21.5000, 22.2500, 1474600 08/15/00, 22.0000, 22.1250, 21.6875, 21.7500, 899400 08/16/00, 21.3750, 21.8750, 20.6875, 20.9375, 963800 08/17/00, 20.6875, 21.3125, 20.6250, 20.8125, 814300 08/18/00, 20.8750, 20.8750, 20.2500, 20.5625, 976300 08/21/00, 20.6875, 20.9375, 20.5625, 20.6875, 607900 08/22/00, 20.7500, 21.3750, 20.6250, 21.2500, 760200 08/23/00, 21.0625, 21.5000, 20.8125, 20.8750, 579600 08/24/00, 20.8125, 20.8750, 19.5000, 20.1250, 1239500 08/25/00, 19.8750, 19.9375, 19.2500, 19.6250, 1460900 08/28/00, 20.5000, 21.5000, 20.4375, 20.8750, 1443900 08/29/00, 20.8125, 20.8750, 20.5000, 20.7500, 664500 08/30/00, 20.4375, 21.6875, 20.4375, 21.1875, 1307000 08/31/00, 21.6875, 21.8125, 21.6875, 21.6875, 1341500 09/01/00, 21.8750, 21.8750, 20.6250, 20.7500, 600200 09/05/00, 20.6250, 21.5625, 20.3125, 21.4375, 1220200 09/06/00, 22.3125, 22.5625, 21.9375, 22.0625, 1018900 09/07/00, 21.7500, 22.0625, 21.7500, 22.0625, 927500 09/08/00, 22.0000, 22.4375, 22.0000, 22.0000, 691700 09/11/00, 22.1875, 23.2500, 22.1875, 23.1875, 1035800 09/12/00, 23.1875, 23.6250, 22.8750, 23.4375, 1135700 09/13/00, 23.5625, 23.6250, 22.5625, 23.1250, 616600 09/14/00, 23.1250, 23.8750, 23.0625, 23.8125, 778100 09/15/00, 23.7500, 23.7500, 23.0625, 23.2500, 689500 09/18/00, 22.8750, 23.5625, 22.5625, 22.6875, 741900 09/19/00, 22.7500, 23.0000, 22.7500, 23.0000, 512300 09/20/00, 22.8750, 23.5000, 22.6250, 23.5000, 870700 09/21/00, 23.4375, 24.0625, 23.3750, 24.0625, 1007400 09/22/00, 23.8125, 25.0625, 23.4375, 25.0000, 1075400 09/25/00, 24.6875, 25.0625, 24.3750, 24.8750, 536900 09/26/00, 24.7500, 25.5000, 24.7500, 25.3125, 909000 09/27/00, 25.3750, 25.5000, 25.2500, 25.3750, 813300 09/28/00, 25.3125, 26.7500, 25.2500, 26.6875, 772500 09/29/00, 26.6875, 27.6875, 26.6875, 27.2500, 937400 10/02/00, 27.0625, 27.3125, 26.5625, 27.1250, 700300 10/03/00, 27.1250, 27.1250, 26.4375, 26.5000, 664900 10/04/00, 26.1875, 28.6250, 26.1875, 27.4375, 1327000 10/05/00, 27.1875, 27.8750, 27.1250, 27.5000, 612800 10/06/00, 27.5625, 28.3125, 26.5000, 28.3125, 2473600 10/09/00, 27.9375, 29.3125, 27.7500, 29.0625, 1795200 10/10/00, 29.0000, 29.1875, 28.7500, 29.0625, 2111300 10/11/00, 29.0000, 29.1250, 28.3750, 29.0625, 1603900 10/12/00, 29.0000, 29.0000, 28.2500, 28.6250, 2619700 10/13/00, 27.8125, 27.9375, 26.6250, 27.0000, 1023700 10/16/00, 27.0000, 27.0000, 26.3125, 26.9375, 845400 10/17/00, 26.9375, 27.0000, 26.5625, 26.8750, 627100 10/18/00, 26.3750, 26.3750, 25.7500, 26.1250, 950400 10/19/00, 25.8750, 27.0000, 25.8750, 26.8125, 714300 10/20/00, 26.8125, 27.1875, 26.5000, 27.0000, 1314100 10/23/00, 27.0000, 27.0000, 26.5625, 26.8125, 364400 10/24/00, 27.1250, 28.1250, 27.0000, 27.8750, 864300 10/25/00, 27.6250, 27.7500, 27.3750, 27.5000, 572000 10/26/00, 27.1875, 27.5625, 26.3125, 26.8750, 529600 10/27/00, 26.6250, 27.1875, 26.6250, 27.1875, 949900 10/30/00, 27.0625, 28.3750, 27.0625, 28.2500, 891200 10/31/00, 28.2500, 28.3750, 27.8125, 28.2500, 636400 11/01/00, 27.8125, 28.7500, 27.6250, 28.6875, 610300 11/02/00, 28.5625, 28.9375, 27.9375, 27.9375, 599100 11/03/00, 27.6875, 27.9375, 27.3125, 27.7500, 537300 11/06/00, 26.5000, 28.3750, 26.5000, 28.0000, 613300 11/07/00, 27.6875, 28.0000, 27.5625, 27.9375, 431300 11/08/00, 27.8750, 28.9375, 27.5000, 28.9375, 557400 11/09/00, 28.8750, 29.7500, 28.5000, 29.3125, 677000 11/10/00, 29.3125, 29.6875, 29.0000, 29.6250, 602400 11/13/00, 29.2500, 29.6250, 28.5000, 29.0625, 635000 11/14/00, 29.6250, 29.6875, 27.7500, 28.5625, 1043400 11/15/00, 28.5000, 28.5000, 27.0000, 27.3125, 1529900 11/16/00, 27.3125, 27.7500, 27.2500, 27.5625, 542900 11/17/00, 27.4375, 27.8750, 27.3750, 27.8125, 596400 11/20/00, 27.5625, 27.6875, 26.5000, 26.6250, 898600 11/21/00, 26.8125, 27.4375, 26.6250, 27.2500, 475800 11/22/00, 27.3125, 27.3125, 25.7500, 25.8125, 844000 11/24/00, 25.9375, 26.1250, 25.7500, 26.0625, 548700 11/27/00, 26.1250, 26.6250, 26.0625, 26.3750, 405900 11/28/00, 26.5000, 27.2500, 26.0625, 26.8125, 827400 11/29/00, 26.7500, 27.1250, 26.5000, 26.9375, 363400 11/30/00, 27.0000, 27.3750, 26.5000, 27.0000, 812600 12/01/00, 27.0000, 27.8125, 26.9375, 27.4375, 835500 12/04/00, 27.4375, 27.6250, 27.1875, 27.4375, 659000 12/05/00, 27.7500, 27.8125, 27.2500, 27.6250, 470200 12/06/00, 27.5000, 27.6875, 27.1875, 27.4375, 620100 12/07/00, 27.1875, 27.5000, 27.0000, 27.3750, 495300 12/08/00, 27.2500, 27.8750, 27.1875, 27.8750, 925500 12/11/00, 27.7500, 28.2500, 27.6250, 28.0625, 608300 12/12/00, 28.3125, 28.4375, 28.1250, 28.4375, 541900 12/13/00, 28.2500, 28.8750, 27.9375, 28.2500, 506900 12/14/00, 28.2500, 28.3125, 26.5625, 26.7500, 1224600 12/15/00, 26.0000, 27.0625, 26.0000, 26.6875, 880000 12/18/00, 27.0625, 27.4375, 27.0000, 27.1875, 769900 12/19/00, 27.1875, 27.4375, 26.8750, 27.0000, 848400 12/20/00, 26.7500, 27.0625, 26.1875, 26.3750, 837200 12/21/00, 26.4375, 26.5000, 25.4375, 26.3750, 973200 12/22/00, 26.5000, 26.6875, 26.1250, 26.3750, 622500 12/26/00, 26.3750, 26.5625, 25.6875, 25.9375, 525500 12/27/00, 25.9375, 26.6250, 25.6875, 26.6250, 838500 12/28/00, 27.0000, 27.6250, 26.3750, 27.0625, 1028400 12/29/00, 27.4375, 27.7500, 26.8125, 26.8750, 632600 01/02/01, 27.0000, 27.0000, 25.1875, 25.3750, 1002100 01/03/01, 25.3750, 27.7500, 25.1875, 26.1875, 1385100 01/04/01, 26.6875, 26.6875, 24.1250, 24.4375, 1197200 01/05/01, 24.4375, 24.5625, 23.8125, 24.0625, 1032800 01/08/01, 24.4375, 24.5625, 23.9375, 24.0625, 674600 01/09/01, 24.0625, 25.0625, 24.0625, 24.7500, 1045700 01/10/01, 25.1875, 25.6250, 24.9375, 25.0625, 486500 01/11/01, 25.4375, 25.6875, 24.9375, 25.0000, 577500 01/12/01, 25.2500, 25.2500, 24.1875, 24.4375, 895700 01/16/01, 24.1875, 25.4375, 24.1250, 25.0625, 610700 01/17/01, 25.1250, 26.0000, 25.1250, 25.4375, 870600 01/18/01, 25.5000, 25.5625, 24.8125, 25.1875, 948700 01/19/01, 25.1875, 25.2500, 24.3125, 24.5625, 560700 01/22/01, 25.2500, 27.6250, 25.2500, 26.8125, 1767600 01/23/01, 26.8750, 27.6250, 26.5625, 27.1875, 962400 01/24/01, 27.5000, 30.0000, 27.3750, 29.6875, 1967400 01/25/01, 29.3750, 29.9375, 29.0000, 29.5625, 1407600 01/26/01, 28.5625, 29.8750, 28.0625, 29.5000, 1083300 01/29/01, 29.1250, 29.7500, 29.0625, 29.5000, 688600 01/30/01, 29.6875, 29.7500, 28.5000, 29.6250, 876300 01/31/01, 29.5000, 29.7500, 28.9375, 29.2500, 776300 02/01/01, 29.0000, 29.6875, 28.5000, 28.8125, 562600 02/02/01, 29.0000, 29.8750, 28.8125, 29.6875, 501100 02/05/01, 29.1250, 30.4375, 29.1250, 29.8125, 1010700 02/06/01, 30.0000, 30.3750, 27.2500, 27.8750, 8798900 02/07/01, 28.1250, 28.6250, 27.8750, 28.0000, 1401900 02/08/01, 28.1250, 28.2500, 27.6875, 28.1250, 603700 02/09/01, 27.8750, 28.1250, 27.6875, 27.8750, 564900 02/12/01, 27.6250, 28.5625, 27.6250, 28.4375, 649300 02/13/01, 27.6250, 28.0000, 26.0000, 26.3750, 2403500 02/14/01, 25.3750, 26.5000, 25.2500, 26.1250, 1389700 02/15/01, 25.9375, 26.5000, 25.8750, 26.2500, 1170000 02/16/01, 26.3125, 26.5625, 25.6875, 25.6875, 1258500 02/20/01, 25.4375, 25.8125, 24.2500, 24.5000, 1901600 02/21/01, 25.3750, 25.5000, 24.5000, 24.5000, 794000 02/22/01, 24.7500, 25.2500, 24.6250, 25.0625, 1101500 02/23/01, 24.8125, 25.1250, 24.7500, 25.0000, 771800 02/26/01, 25.0625, 25.8750, 25.0000, 25.8125, 625000 02/27/01, 26.0000, 27.5000, 25.8750, 26.6875, 1114000 02/28/01, 26.9375, 28.0000, 25.8125, 26.1875, 1248000 03/01/01, 27.1250, 27.1875, 26.2500, 26.6875, 1507500 03/02/01, 26.9375, 27.8125, 26.9375, 27.3750, 2107300 03/05/01, 27.8750, 28.0000, 27.3125, 27.5000, 1272000 03/06/01, 27.4375, 28.5000, 27.3125, 27.6250, 878600 03/07/01, 27.5625, 27.6875, 27.1875, 27.5000, 842100 03/08/01, 27.5625, 27.8125, 27.5000, 27.6250, 491600 03/09/01, 27.5000, 27.6250, 27.0625, 27.5000, 543900 03/12/01, 26.8750, 27.2500, 26.7500, 26.9375, 747400 03/13/01, 26.6875, 27.3750, 26.5000, 27.3750, 999500 03/14/01, 26.8125, 27.0000, 26.5000, 26.6250, 537400 03/15/01, 26.3750, 27.1250, 26.3750, 27.0000, 619600 03/16/01, 26.5000, 27.6250, 26.5000, 27.6250, 1638300 03/19/01, 27.5625, 27.8750, 27.1250, 27.7500, 1605500 03/20/01, 27.6250, 27.8750, 27.3125, 27.5625, 691100 03/21/01, 27.4375, 27.4375, 26.8125, 26.8750, 1321400 03/22/01, 27.0000, 27.0625, 26.0625, 26.7500, 1690900 03/23/01, 26.5625, 27.2500, 26.3750, 26.5625, 1122900 03/26/01, 26.8125, 28.1875, 26.8125, 27.3125, 954500 03/27/01, 27.3750, 27.8125, 27.3125, 27.6875, 842000 03/28/01, 27.6250, 27.8125, 27.3750, 27.7500, 759500 03/29/01, 27.6250, 28.1875, 27.6250, 27.9375, 568900 03/30/01, 28.5000, 29.6250, 28.5000, 29.2500, 1158400 04/02/01, 29.0625, 29.3750, 28.3125, 28.3750, 1256900 04/03/01, 28.3750, 28.3750, 27.0000, 27.2500, 1199800 04/04/01, 27.5000, 28.2500, 27.4375, 27.7500, 991100 04/05/01, 28.0000, 28.9375, 27.9375, 28.6875, 700600 04/06/01, 28.2500, 28.5000, 27.2500, 28.0000, 613900 04/09/01, 28.3750, 28.7500, 27.8750, 28.3750, 526900 04/10/01, 28.6250, 29.1250, 28.1875, 29.0000, 791700 04/11/01, 28.7500, 29.0000, 28.0625, 28.5000, 628100 04/12/01, 28.2500, 28.9375, 28.1250, 28.2500, 550900 04/16/01, 28.3750, 29.2500, 28.3750, 28.8750, 1005300 04/17/01, 28.9375, 29.8750, 28.9375, 29.6250, 1307600 04/18/01, 29.5938, 29.9063, 29.4688, 29.5938, 1358200 04/19/01, 29.5938, 29.7656, 29.0000, 29.2500, 2086300 04/20/01, 29.1250, 29.7031, 29.1250, 29.3750, 656700 04/23/01, 29.3750, 29.5938, 29.2188, 29.3750, 691900 04/24/01, 29.5000, 29.7500, 29.2031, 29.3750, 775400 04/25/01, 29.5000, 29.7031, 29.3750, 29.5781, 921800 04/30/01, 29.9531, 30.2031, 29.7969, 29.9063, 1494600 05/01/01, 29.9063, 29.9063, 29.3281, 29.5000, 1206700 05/02/01, 29.5938, 29.7500, 29.2031, 29.5000, 1409500 05/03/01, 29.4063, 30.0000, 29.2969, 29.9375, 1249600 05/04/01, 29.8125, 30.0000, 29.6563, 29.9531, 900800 05/07/01, 29.9531, 29.9531, 29.6250, 29.8281, 531900 05/08/01, 30.2969, 31.6875, 30.2969, 31.5000, 2327400 05/09/01, 31.4531, 32.2031, 31.0000, 32.0469, 1688100 05/10/01, 32.0469, 32.6563, 31.5156, 31.7500, 1413300 05/11/01, 31.6563, 31.9531, 31.2969, 31.4063, 603200 05/14/01, 31.4063, 31.7031, 31.1563, 31.7031, 1079400 05/15/01, 31.7500, 32.0469, 31.7500, 31.9375, 1114900 05/16/01, 31.9375, 33.7500, 31.9375, 33.7500, 2726300 05/17/01, 33.4531, 33.4531, 31.4688, 31.6563, 2640100 05/18/01, 32.0938, 32.9844, 31.7344, 32.7500, 2751500 05/21/01, 32.6875, 33.0000, 32.2969, 32.8281, 975100 05/22/01, 32.6250, 33.1250, 32.4063, 32.9531, 773500 05/23/01, 32.7031, 32.8438, 32.2031, 32.3438, 885400 05/24/01, 32.2031, 33.0000, 31.8750, 32.9375, 1323400 05/25/01, 32.9375, 33.0000, 32.5000, 32.8750, 417700 05/29/01, 32.8438, 33.4844, 32.7188, 33.2031, 942500 05/30/01, 33.1563, 33.2500, 32.7344, 32.9063, 1345200 05/31/01, 32.0000, 32.7969, 31.8750, 32.4063, 1462200 06/01/01, 31.7969, 32.0938, 30.4375, 31.9688, 2359300 06/04/01, 31.7969, 32.4688, 31.6875, 32.2188, 698900 06/05/01, 32.2344, 33.0000, 32.0938, 32.9375, 927000 06/06/01, 32.6250, 32.7344, 32.1563, 32.1563, 1060200 06/07/01, 32.0469, 32.0938, 31.1563, 31.7500, 1104100 06/08/01, 31.7969, 32.2031, 31.7031, 32.0313, 485500 06/11/01, 31.7969, 32.0469, 31.6719, 31.8125, 401200 06/12/01, 31.7969, 32.0469, 31.4531, 31.9531, 308000 06/13/01, 31.9531, 32.7656, 31.9531, 32.4375, 615800 06/14/01, 32.1563, 32.2031, 31.2500, 31.2656, 723300 06/15/01, 31.4531, 32.2031, 31.3438, 31.5781, 1554000 06/18/01, 31.7344, 32.3750, 31.5938, 32.1406, 707900 06/19/01, 32.2500, 32.5469, 32.0000, 32.5156, 427200 06/20/01, 32.4063, 32.7813, 32.3594, 32.5469, 853400 06/21/01, 32.5156, 33.0781, 32.4531, 32.9688, 973300 06/22/01, 32.7656, 32.9844, 32.5156, 32.6563, 700500 06/25/01, 32.8438, 32.9063, 31.8750, 32.2031, 694500 06/26/01, 31.7969, 32.7500, 31.6094, 32.6875, 802900 06/27/01, 32.5938, 33.0000, 32.5469, 32.6094, 977000 06/28/01, 32.7031, 32.7031, 31.9063, 32.1094, 814300 06/29/01, 31.8594, 32.2344, 31.8438, 32.1250, 882900 07/02/01, 32.0000, 32.0938, 31.7969, 32.0000, 766800 07/03/01, 31.8125, 32.1563, 31.8125, 31.9531, 321900 07/05/01, 31.8438, 32.2969, 31.7031, 31.9844, 512100 07/06/01, 32.0313, 32.1563, 31.7656, 31.8438, 764200 07/09/01, 31.8438, 32.4531, 31.8125, 32.1563, 690500 07/10/01, 31.9063, 32.3594, 31.9063, 32.1406, 641100 07/11/01, 31.7969, 32.1563, 31.7969, 32.0156, 730100 07/12/01, 32.0469, 32.2969, 31.8594, 32.2500, 623900 07/13/01, 32.2500, 32.9688, 32.2500, 32.7344, 577800 07/16/01, 32.5469, 32.9844, 32.5000, 32.6563, 511000 07/17/01, 32.5000, 33.0156, 32.5000, 32.8594, 1167300 07/18/01, 32.7969, 32.9063, 32.3750, 32.5469, 561700 07/19/01, 32.7031, 32.7031, 31.7344, 31.8594, 867900 07/20/01, 31.8594, 31.9531, 29.5000, 30.4531, 1589600 07/23/01, 30.4531, 30.4531, 29.5000, 29.7969, 1260800 07/24/01, 29.9531, 30.5000, 29.9531, 30.1250, 627600 07/25/01, 30.0000, 30.8438, 29.7031, 30.8125, 1419700 07/26/01, 27.0000, 28.6250, 26.9531, 28.5000, 4353600 07/27/01, 28.5000, 28.5000, 27.6875, 28.2813, 1359100 07/30/01, 28.0000, 28.3594, 27.9219, 28.1875, 725500 07/31/01, 28.2500, 28.9688, 28.2031, 28.5313, 677900 08/01/01, 28.4531, 28.7969, 28.2344, 28.6250, 755600 08/02/01, 28.7969, 28.7969, 27.9063, 28.3438, 800900 08/03/01, 28.3438, 28.3438, 27.6094, 28.1875, 416600 08/06/01, 27.7969, 27.9375, 27.2969, 27.7813, 772500 08/07/01, 27.5000, 28.2031, 27.4375, 27.8906, 436500 08/08/01, 27.6875, 28.0469, 27.4531, 27.6563, 472000 08/09/01, 27.3125, 27.5625, 26.8438, 27.5313, 795100 08/10/01, 27.5313, 27.7031, 27.1094, 27.5000, 336600 08/13/01, 27.5000, 27.7813, 27.1875, 27.4375, 455500 08/14/01, 27.5000, 27.7656, 27.4219, 27.7031, 374000 08/15/01, 27.5156, 27.7500, 27.0000, 27.2031, 447100 08/16/01, 27.2656, 27.7031, 27.2344, 27.5625, 524000 08/17/01, 27.5156, 28.0000, 27.5156, 27.7656, 766800 08/20/01, 27.7969, 28.5000, 27.7500, 28.1875, 784700 08/21/01, 28.4063, 28.4375, 27.9375, 28.0469, 547600 08/22/01, 28.0156, 28.3438, 28.0156, 28.1875, 494300 08/23/01, 28.1563, 28.6875, 27.9531, 28.2969, 661100 08/24/01, 28.2500, 28.7031, 28.0156, 28.5469, 507500 08/27/01, 28.4063, 28.4531, 28.0000, 28.0156, 349500 08/28/01, 28.0469, 28.2969, 28.0000, 28.1250, 605100 08/29/01, 28.1875, 28.5938, 27.9219, 28.0156, 706300 08/30/01, 28.0156, 28.4531, 27.5625, 28.0000, 581200 08/31/01, 28.1563, 28.3750, 27.9844, 28.0156, 451800 09/04/01, 27.9531, 28.5000, 27.7656, 27.9063, 531200 09/05/01, 27.8438, 28.0156, 27.5000, 27.8125, 549000 09/06/01, 27.7500, 27.7813, 27.3438, 27.4063, 661700 09/07/01, 27.2031, 27.2969, 26.7969, 26.8750, 603300 09/10/01, 26.7031, 27.2031, 26.5938, 27.0625, 758500 09/17/01, 25.6875, 25.7031, 24.5156, 25.1563, 1193600 09/18/01, 25.4063, 26.0000, 25.0156, 26.0000, 1006200 09/19/01, 26.0000, 26.3750, 25.1406, 25.4063, 1107800 09/20/01, 25.4531, 26.0000, 24.0469, 24.2969, 1234000 09/21/01, 22.7500, 23.2031, 22.2500, 22.5781, 1724800 09/24/01, 22.7969, 24.0000, 22.7969, 23.7031, 1035600 09/25/01, 23.5000, 24.2500, 23.2656, 24.0469, 1176000 09/26/01, 24.0156, 24.6563, 23.5000, 23.8125, 836200 09/27/01, 23.7031, 24.9063, 23.5000, 24.6563, 1077200 09/28/01, 25.1563, 25.6875, 24.8438, 25.2500, 1602000 10/01/01, 25.4531, 25.7031, 24.4531, 24.6563, 1004900 10/02/01, 24.6563, 25.2031, 24.2969, 25.0625, 901800 10/03/01, 24.8125, 25.0938, 24.2969, 24.6719, 1631500 10/04/01, 24.7031, 24.7344, 24.2500, 24.3750, 1019100 10/05/01, 24.4531, 24.5000, 23.2500, 24.3438, 1252800 10/08/01, 24.2188, 24.2344, 23.2500, 23.5781, 583900 10/09/01, 23.5781, 23.5781, 23.0000, 23.2969, 775300 10/10/01, 23.2969, 23.5000, 23.0781, 23.3125, 496300 10/11/01, 23.3125, 23.4844, 23.1563, 23.2031, 1370100 10/12/01, 23.2031, 23.2813, 22.9063, 23.0313, 1313000 10/15/01, 23.0938, 23.4063, 22.9688, 23.1094, 702000 10/16/01, 23.1563, 24.0000, 23.0000, 23.7969, 1043500 10/17/01, 23.7969, 24.0000, 23.3594, 23.6563, 999500 10/18/01, 23.6406, 24.1094, 23.2500, 23.5313, 1263600 10/19/01, 23.4531, 23.8750, 22.8750, 22.9063, 1156100 10/22/01, 23.0000, 24.2344, 22.5000, 24.1094, 1140600 10/23/01, 24.0469, 24.9063, 24.0313, 24.1875, 1151300 10/24/01, 24.2969, 24.3438, 23.7969, 24.0625, 606200 10/25/01, 23.7969, 23.8906, 23.1563, 23.3594, 1003800 10/26/01, 23.2500, 23.5938, 23.0000, 23.2813, 956800 10/29/01, 23.2500, 23.2500, 22.5938, 22.6563, 695900 10/30/01, 22.5938, 23.2031, 22.4219, 22.6563, 498200 10/31/01, 22.9063, 22.9063, 22.4375, 22.4375, 610000 11/01/01, 22.4375, 23.3750, 22.4063, 23.2188, 692900 11/02/01, 23.0000, 23.6563, 22.7656, 23.4063, 707000 11/05/01, 23.5938, 24.7969, 23.5938, 24.5156, 1021600 11/06/01, 24.5000, 25.0156, 24.2500, 24.7656, 1039900 11/07/01, 24.0469, 24.8125, 24.0469, 24.3125, 722200 11/08/01, 24.4531, 24.9688, 24.2969, 24.3750, 801000 11/09/01, 24.2969, 24.4844, 23.8125, 23.9688, 511200 11/12/01, 23.9063, 24.0000, 23.5000, 23.9063, 352100 11/13/01, 24.0469, 24.4531, 24.0156, 24.3594, 405400 11/14/01, 24.4063, 24.6406, 24.2656, 24.4688, 436300 11/15/01, 24.6563, 25.0156, 24.3438, 24.7969, 799500 11/16/01, 24.8438, 25.2656, 24.5469, 24.9531, 738200 11/19/01, 24.9375, 25.1250, 24.6250, 25.0000, 487200 11/20/01, 24.7969, 25.1250, 24.5469, 24.9531, 280600 11/21/01, 24.9063, 25.0156, 24.5938, 24.9375, 258700 11/23/01, 24.8906, 25.0469, 24.7344, 25.0000, 231400 11/26/01, 25.0938, 25.2969, 24.5000, 25.1563, 610100 11/27/01, 25.1563, 25.4219, 24.9531, 25.3594, 350200 11/28/01, 25.2969, 25.4844, 25.2344, 25.3438, 533100 11/29/01, 25.2656, 25.7500, 25.2656, 25.6563, 527300 11/30/01, 25.6563, 25.9844, 25.6563, 25.7969, 815300 12/03/01, 25.7031, 25.7031, 25.1250, 25.2813, 553700 12/04/01, 25.2031, 25.2656, 24.7188, 25.0625, 650800 12/05/01, 25.2969, 25.5000, 24.8906, 25.0469, 1005400 12/06/01, 25.2031, 26.1875, 25.2031, 25.5156, 1121100 12/07/01, 25.7031, 26.2031, 25.5938, 26.0156, 602900 12/10/01, 26.0938, 26.0938, 25.6250, 25.9063, 992300 12/11/01, 25.9063, 26.0469, 25.7031, 25.8438, 611800 12/12/01, 25.7031, 26.0000, 25.6563, 25.8594, 606300 12/13/01, 25.8438, 25.9063, 25.7656, 25.8594, 946600 12/14/01, 25.8438, 26.2500, 25.7969, 25.9844, 1134400 12/17/01, 25.7969, 26.3438, 25.7969, 26.0938, 414400 12/18/01, 26.0469, 26.5000, 26.0156, 26.3438, 481500 12/19/01, 26.3438, 26.8438, 26.2969, 26.7500, 480900 12/20/01, 26.7031, 27.3438, 26.5938, 27.0938, 955800 12/21/01, 27.0000, 27.0781, 26.7031, 26.7813, 1303900 12/24/01, 26.7031, 26.9063, 26.5469, 26.8438, 159900 12/26/01, 26.8438, 27.0000, 26.7813, 26.8750, 294300 12/27/01, 26.8125, 26.8906, 26.7031, 26.7656, 702400 12/28/01, 26.7500, 26.7500, 26.2969, 26.5469, 1129900 12/31/01, 26.6563, 26.8438, 26.4844, 26.5156, 857200 01/02/02, 26.4531, 26.5938, 25.9844, 26.5000, 769100 01/03/02, 26.4531, 26.6563, 26.2969, 26.5625, 733300 01/04/02, 26.5625, 26.9063, 26.4531, 26.8281, 371900 01/07/02, 26.8438, 26.9219, 26.4844, 26.7656, 488300 01/08/02, 26.7500, 27.5313, 26.7500, 27.1719, 965200 01/09/02, 26.5938, 27.4844, 26.5469, 27.0000, 977700 01/10/02, 26.7969, 27.3125, 26.5625, 27.2969, 480500 01/11/02, 27.2813, 27.2969, 26.9531, 27.0469, 519300 01/14/02, 26.9688, 27.5781, 26.9531, 27.4063, 641800 01/15/02, 27.5000, 28.0000, 27.4063, 27.9531, 951300 01/16/02, 27.9531, 28.0938, 27.2188, 27.2188, 626100 01/17/02, 27.7969, 28.0469, 27.6406, 27.9844, 872700 01/18/02, 27.7500, 27.8750, 27.5469, 27.7188, 723000 01/22/02, 27.6719, 28.0938, 27.5625, 27.7500, 964400 01/23/02, 27.0000, 27.9375, 26.9844, 27.9375, 1569000 01/24/02, 27.7656, 28.2500, 27.7031, 28.0938, 914100 01/25/02, 28.0000, 28.2969, 27.9219, 28.1094, 1049700 01/28/02, 27.9063, 28.0938, 27.7969, 27.9063, 1093600 01/29/02, 28.0469, 28.2344, 27.5313, 27.7500, 959800 01/30/02, 27.5938, 27.9844, 27.0156, 27.5625, 929200 01/31/02, 27.4531, 28.3906, 27.3594, 28.2969, 1223000 02/01/02, 27.9063, 28.0000, 27.5313, 27.9063, 1423600 02/04/02, 27.7500, 28.0781, 27.4063, 27.7969, 648800 02/05/02, 27.7969, 27.9063, 27.2656, 27.3750, 832800 02/06/02, 27.2031, 27.2344, 26.7500, 27.0156, 1199200 02/07/02, 26.9063, 28.0000, 26.9063, 27.3125, 1466100 02/08/02, 27.2031, 27.7969, 27.1094, 27.6406, 435500 02/11/02, 27.8438, 27.9844, 27.5625, 27.7344, 573800 02/12/02, 27.7344, 28.3438, 27.6563, 27.7813, 668900 02/13/02, 27.8594, 28.7031, 27.7969, 28.6563, 615400 02/14/02, 28.6563, 29.2656, 28.3750, 29.2656, 1221100 02/15/02, 29.2656, 29.2656, 28.5156, 28.9531, 475200 02/19/02, 28.8438, 28.8594, 28.0625, 28.2188, 538300 02/20/02, 28.2031, 28.5938, 28.0938, 28.5000, 920000 02/21/02, 28.5000, 28.5938, 27.9063, 28.1563, 358600 02/22/02, 28.0000, 28.1719, 27.6094, 28.0625, 635900 02/25/02, 27.8438, 28.1563, 27.5625, 28.0938, 667200 02/26/02, 28.0469, 28.7031, 28.0469, 28.5156, 353800 02/27/02, 28.4375, 28.9531, 28.3750, 28.6719, 287900 02/28/02, 28.4531, 28.9844, 28.2500, 28.3125, 653900 03/01/02, 28.4531, 28.8750, 28.1250, 28.7969, 429300 03/04/02, 28.9531, 29.7031, 28.7969, 29.3438, 1009800 03/05/02, 29.4063, 29.5938, 29.0000, 29.1250, 998700 03/06/02, 29.1250, 29.2344, 28.8906, 29.2344, 1474700 03/07/02, 29.1563, 29.1563, 28.4531, 29.0000, 658000 03/08/02, 29.0000, 29.3281, 28.7500, 28.8594, 778600 03/11/02, 28.7969, 28.9844, 28.6563, 28.7969, 389200 03/12/02, 28.5469, 28.5781, 27.5781, 28.2344, 1920700 03/13/02, 28.1563, 28.2031, 27.5938, 28.0156, 626000 03/14/02, 27.9531, 28.2969, 27.9063, 28.0156, 695200 03/15/02, 28.0000, 28.2969, 27.9063, 28.1250, 1091500 03/18/02, 28.3438, 28.4531, 27.9531, 28.0938, 1072200 03/19/02, 28.0000, 28.0938, 27.6250, 27.8594, 1415700 03/20/02, 27.8438, 28.0000, 27.3438, 27.6250, 614300 03/21/02, 27.5469, 28.0469, 27.3594, 27.9375, 810400 03/22/02, 27.7969, 28.0938, 27.5000, 27.5938, 678400 03/25/02, 27.4219, 27.6406, 27.0000, 27.1250, 464700 03/26/02, 27.0156, 27.3750, 26.9531, 27.1094, 1063600 03/27/02, 27.2969, 27.6875, 27.1406, 27.6563, 926700 03/28/02, 27.5469, 27.9844, 27.4688, 27.9375, 755700 04/01/02, 27.9531, 27.9531, 27.3438, 27.7031, 719500 04/02/02, 27.7031, 27.8750, 27.5938, 27.8750, 858400 04/03/02, 27.7969, 27.9063, 27.5625, 27.8281, 1127900 04/04/02, 27.8750, 28.2031, 27.8438, 28.0938, 1223900 04/05/02, 28.0469, 28.5625, 28.0000, 28.4844, 783000 04/08/02, 28.4063, 28.7344, 28.1875, 28.7344, 842400 04/09/02, 28.7031, 29.2031, 28.6875, 29.1094, 559600 04/10/02, 29.0000, 29.4531, 28.8438, 29.4531, 816500 04/11/02, 29.4531, 29.4844, 28.9531, 29.0156, 455100 04/12/02, 29.0469, 29.4063, 29.0000, 29.2656, 469800 04/15/02, 29.2969, 29.2969, 28.3125, 28.6875, 573400 04/16/02, 28.7031, 29.0156, 28.6563, 28.9531, 323100 04/17/02, 28.8438, 29.2344, 28.7500, 29.1719, 296100 04/18/02, 29.1250, 29.3906, 28.3438, 28.6250, 624100 04/19/02, 28.7031, 29.0000, 28.6563, 28.7969, 477200 04/22/02, 28.7969, 29.1094, 28.7031, 29.0000, 567700 04/23/02, 29.2031, 29.2031, 27.9844, 28.0000, 919200 04/24/02, 28.0156, 28.5000, 27.9375, 28.1250, 952800 04/25/02, 27.7500, 28.2344, 27.5938, 28.0469, 586500 04/26/02, 27.9531, 28.0938, 27.9219, 28.0000, 587100 04/29/02, 28.0469, 28.2031, 27.6563, 27.9375, 613300 04/30/02, 28.0938, 28.4531, 27.6875, 28.2344, 620400 05/01/02, 28.1719, 28.1719, 27.8594, 27.9844, 746800 05/02/02, 27.7969, 27.9531, 27.5938, 27.8594, 517500 05/03/02, 27.9063, 28.0156, 27.4844, 28.0000, 1320500 05/06/02, 28.0938, 28.2344, 27.5313, 27.5313, 732600 05/07/02, 27.5469, 27.5625, 26.7344, 26.9063, 698100 05/08/02, 26.7969, 27.0469, 24.7969, 26.7500, 4068400 05/09/02, 26.4531, 26.5000, 25.8750, 25.9375, 1425700 05/10/02, 25.9688, 26.0469, 25.5938, 25.6406, 1042500 05/13/02, 25.7500, 26.0781, 25.7031, 25.9375, 814800 05/14/02, 26.0469, 26.0938, 25.5469, 25.6563, 1630400 05/15/02, 25.6563, 25.9063, 25.4375, 25.4688, 1116900 05/16/02, 25.6250, 25.6563, 25.2969, 25.5000, 1077000 05/17/02, 25.5938, 25.9844, 25.5469, 25.5625, 869300 05/20/02, 25.5625, 25.5625, 24.9531, 25.0938, 937600 05/21/02, 25.0938, 25.2031, 24.7031, 24.7656, 905700 05/22/02, 24.7188, 24.9063, 24.5313, 24.6563, 1208300 05/23/02, 24.7500, 25.2031, 24.7500, 25.1875, 2751700 05/24/02, 25.1875, 25.5938, 25.1719, 25.3438, 391200 05/28/02, 25.4063, 25.5469, 25.1875, 25.2969, 944100 05/29/02, 25.3438, 25.5000, 25.3125, 25.3906, 877900 05/30/02, 25.2500, 25.3906, 24.9688, 25.1719, 1564600 05/31/02, 25.2813, 25.2969, 25.1563, 25.2969, 1765200 06/03/02, 25.2500, 25.3906, 25.0781, 25.1406, 1091100 06/04/02, 25.1406, 25.3438, 25.0000, 25.2031, 1043500 06/05/02, 25.1875, 25.7031, 25.1563, 25.5469, 777400 06/06/02, 25.2969, 25.5156, 25.1563, 25.2031, 932200 06/07/02, 25.2031, 25.7031, 25.0781, 25.4531, 1362400 06/10/02, 25.5625, 25.7656, 25.4219, 25.6406, 446000 06/11/02, 25.6719, 25.7031, 25.2188, 25.2656, 516200 06/12/02, 25.2344, 25.5000, 25.0625, 25.0625, 517600 06/13/02, 25.0469, 25.1563, 24.8438, 24.8594, 517100 06/14/02, 24.7969, 25.1719, 24.3125, 25.0781, 1096000 06/17/02, 25.0625, 25.7500, 25.0469, 25.5781, 587400 06/18/02, 25.5938, 25.8281, 25.3438, 25.6719, 410200 06/19/02, 25.5156, 25.7500, 25.1406, 25.1406, 545800 06/20/02, 25.1406, 25.2969, 24.9531, 25.0781, 589100 06/21/02, 24.7969, 25.7969, 24.7813, 25.0000, 860900 06/24/02, 25.0000, 25.1563, 24.2813, 24.7656, 603300 06/25/02, 24.8125, 25.4844, 24.7656, 25.0156, 596800 06/26/02, 24.4531, 24.5156, 24.0000, 24.1719, 1106200 06/27/02, 24.2188, 24.9844, 24.1875, 24.6875, 1021500 06/28/02, 24.7500, 25.4531, 24.5469, 25.4531, 1684900 07/01/02, 25.2031, 25.4063, 24.5313, 24.5938, 1049200 07/02/02, 24.3438, 24.4531, 23.7500, 23.9531, 734900 07/03/02, 23.9531, 24.0625, 23.0938, 23.5000, 567700 07/05/02, 23.5313, 24.7500, 23.5000, 24.0938, 551900 07/08/02, 24.0781, 24.6563, 24.0156, 24.2500, 793900 07/09/02, 24.2344, 24.3281, 23.4531, 23.4531, 619600 07/10/02, 23.5938, 23.6250, 22.4375, 22.5000, 920200 07/11/02, 22.0469, 22.7031, 21.7969, 22.5469, 985300 07/12/02, 22.7500, 22.7500, 22.2031, 22.4219, 734900 07/15/02, 22.0938, 22.3750, 21.4531, 22.3125, 802700 07/16/02, 22.2188, 22.3750, 21.7188, 22.0313, 813200 07/17/02, 22.0469, 22.3750, 21.5156, 21.7656, 978200 07/18/02, 21.8750, 22.0938, 20.7031, 20.8594, 880300 07/19/02, 20.5469, 20.9063, 20.1094, 20.4063, 1406100 07/22/02, 20.3438, 20.3438, 18.9063, 19.5000, 1249600 07/23/02, 19.5313, 19.7031, 18.4531, 18.7969, 1026300 07/24/02, 18.0000, 19.0000, 17.6406, 18.5000, 2708000 07/25/02, 18.2500, 19.3438, 18.0469, 18.8750, 1633600 07/26/02, 18.8750, 19.0938, 18.6563, 19.0000, 1195100 07/29/02, 19.0000, 20.1563, 18.9063, 20.1563, 1368900 07/30/02, 19.9844, 20.4063, 19.6875, 20.0313, 1355600 07/31/02, 20.0625, 20.5625, 19.9063, 20.4531, 1407100 08/01/02, 20.4531, 20.5000, 19.7500, 20.0469, 981800 08/02/02, 20.0313, 20.0313, 18.9531, 19.3438, 836000 08/05/02, 19.0938, 19.6563, 18.6250, 18.8125, 1270200 08/06/02, 18.9063, 19.9531, 18.9063, 19.1875, 1051700 08/07/02, 20.0000, 20.1563, 19.3438, 20.0000, 1409500 08/08/02, 20.0469, 20.7031, 19.9844, 20.5156, 1248100 08/09/02, 20.4063, 21.3438, 20.2500, 21.0625, 1272000 08/12/02, 21.0000, 21.6094, 20.7031, 21.4375, 1281500 08/13/02, 21.4063, 21.7969, 21.2500, 21.3125, 1353400 08/14/02, 21.4219, 22.3125, 21.1719, 22.2344, 1262600 08/15/02, 22.5469, 23.0000, 22.0000, 22.1406, 1177400 08/16/02, 22.0938, 22.6875, 21.8906, 22.6563, 863500 08/19/02, 22.5000, 22.8438, 22.3281, 22.8438, 761400 08/20/02, 22.8125, 23.4063, 22.4844, 22.8281, 963700 08/21/02, 23.0000, 23.2344, 22.6563, 23.0625, 588000 08/22/02, 22.8438, 23.6563, 22.8438, 23.5938, 779700 08/23/02, 23.4063, 23.5000, 22.9063, 23.0469, 815100 08/26/02, 22.9063, 23.2344, 22.5000, 23.2344, 728000 08/27/02, 23.2813, 23.4375, 22.8125, 23.0000, 658900 08/28/02, 23.0000, 23.0469, 22.5469, 22.8594, 724600 08/29/02, 22.8594, 23.2031, 22.5156, 23.1406, 908200 08/30/02, 23.1875, 23.5000, 22.9063, 23.1563, 586900 09/03/02, 23.0000, 23.0000, 22.1563, 22.1563, 607800 09/04/02, 22.1563, 22.3438, 21.7656, 22.2656, 595500 09/05/02, 22.2656, 22.3594, 21.9063, 22.2031, 605800 09/06/02, 22.4531, 22.5469, 22.1250, 22.1875, 719700 09/09/02, 22.1406, 23.0156, 21.9688, 22.9531, 656600 09/10/02, 22.9375, 23.0469, 22.7031, 22.9063, 739600 09/11/02, 23.3438, 23.4844, 22.9844, 23.0156, 420300 09/12/02, 23.0156, 23.0938, 22.3125, 22.4219, 586700 09/13/02, 22.3906, 22.9063, 22.1250, 22.8281, 501700 09/16/02, 22.7969, 22.8438, 22.4531, 22.6719, 421300 09/17/02, 23.1563, 23.1563, 22.0469, 22.1250, 516000 09/18/02, 22.0781, 22.0781, 21.5156, 21.7188, 769700 09/19/02, 21.5938, 21.7344, 20.8438, 20.9531, 760600 09/20/02, 21.1875, 21.2031, 20.6563, 20.8438, 1007700 09/23/02, 20.8125, 20.8750, 20.3594, 20.5938, 963700 09/24/02, 20.0938, 20.7031, 19.6563, 19.7344, 1395500 09/25/02, 19.7344, 20.1875, 19.6094, 19.9063, 1034100 09/26/02, 20.0469, 21.2188, 20.0156, 21.2188, 1040300 09/27/02, 20.8281, 21.2500, 20.1094, 20.3438, 1013500 09/30/02, 19.8438, 20.4219, 19.3594, 20.3438, 1326300 10/01/02, 20.3438, 21.2656, 20.1719, 21.2656, 1018300