"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.5625, 23.8125, 23.1250, 23.8125, 213000 01/04/00, 23.7500, 24.2500, 23.1250, 23.8125, 246600 01/05/00, 24.0000, 24.7500, 23.2500, 24.3125, 253800 01/06/00, 24.3750, 24.5625, 23.3750, 23.6875, 201000 01/07/00, 23.8750, 24.1875, 23.3750, 23.9375, 244700 01/10/00, 23.5000, 23.7500, 22.7500, 22.9375, 256200 01/11/00, 22.7500, 24.0000, 22.7500, 23.5625, 307700 01/12/00, 23.3125, 23.9375, 23.1250, 23.9375, 176700 01/13/00, 23.8750, 23.9375, 23.0625, 23.7500, 190300 01/14/00, 23.0000, 23.1250, 22.3750, 22.6875, 308300 01/18/00, 22.6875, 23.5000, 22.2500, 23.0000, 357400 01/19/00, 22.8125, 23.0000, 22.5000, 22.5625, 205500 01/20/00, 22.8750, 22.9375, 22.3125, 22.8125, 292700 01/21/00, 23.0000, 23.0000, 21.8125, 22.0000, 319800 01/24/00, 22.2500, 22.2500, 21.1875, 21.2500, 206600 01/25/00, 21.5000, 21.5000, 20.6875, 20.8125, 259500 01/26/00, 20.7500, 20.9375, 19.7500, 20.8750, 496500 01/27/00, 21.1250, 21.3750, 20.8125, 21.3125, 208500 01/28/00, 21.3125, 21.3125, 19.3750, 20.0000, 331800 01/31/00, 20.0000, 20.2500, 19.7500, 20.2500, 355500 02/01/00, 20.2500, 20.2500, 19.1250, 19.5000, 428600 02/02/00, 19.5000, 19.7500, 19.0625, 19.6250, 412700 02/03/00, 19.0625, 19.5000, 18.6250, 18.8750, 435200 02/04/00, 18.8125, 19.0625, 18.0000, 18.2500, 540600 02/07/00, 18.0000, 18.8125, 17.5000, 18.5000, 266600 02/08/00, 18.5000, 18.6875, 17.7500, 18.6875, 385400 02/09/00, 18.1250, 18.2500, 17.7500, 17.8125, 391500 02/10/00, 17.7500, 18.0625, 17.3125, 17.3750, 444500 02/11/00, 17.2500, 17.3750, 16.6875, 16.9375, 691200 02/14/00, 17.1250, 17.5625, 16.6250, 16.8750, 333000 02/15/00, 16.6250, 17.4375, 16.6250, 17.0625, 219500 02/16/00, 17.0000, 17.2500, 16.8125, 17.0000, 164300 02/17/00, 16.8125, 17.1250, 16.5625, 16.6250, 188200 02/18/00, 16.4375, 17.0000, 16.0625, 16.1250, 286300 02/22/00, 16.3750, 16.6875, 16.0000, 16.3125, 522400 02/23/00, 16.1875, 16.5625, 15.7500, 15.7500, 293500 02/24/00, 15.6875, 16.0000, 14.3750, 14.6875, 708800 02/25/00, 15.0000, 15.8750, 14.8125, 15.6875, 480800 02/28/00, 16.4375, 16.7500, 15.8125, 16.4375, 404600 02/29/00, 16.9375, 16.9375, 16.0000, 16.1250, 221300 03/01/00, 17.2500, 17.2500, 16.0000, 16.0625, 345700 03/02/00, 16.3750, 16.4375, 15.8750, 15.9375, 238800 03/03/00, 16.1875, 16.7500, 15.7500, 15.8750, 191700 03/06/00, 15.8750, 16.1875, 15.6875, 16.1250, 323200 03/07/00, 15.8750, 16.0000, 15.6875, 15.6875, 311000 03/08/00, 15.6875, 16.5000, 15.6875, 16.1250, 288900 03/09/00, 16.1875, 16.5625, 15.9375, 16.0625, 233300 03/10/00, 15.9375, 16.1250, 15.5000, 15.6875, 165200 03/13/00, 15.3750, 16.3750, 15.3750, 16.1250, 269700 03/14/00, 16.0000, 16.0000, 15.5000, 15.8125, 276000 03/15/00, 15.8125, 16.5625, 15.2500, 16.5000, 321500 03/16/00, 16.6875, 17.9375, 16.4375, 17.6875, 375000 03/17/00, 17.6875, 18.7500, 17.4375, 18.5000, 538300 03/20/00, 18.9375, 18.9375, 16.3750, 17.3750, 181000 03/21/00, 18.1250, 18.1250, 17.0000, 17.8125, 351300 03/22/00, 17.6250, 17.9375, 17.3750, 17.5625, 302400 03/23/00, 17.5625, 17.5625, 17.0000, 17.2500, 188000 03/24/00, 17.4375, 17.6250, 17.1250, 17.3125, 245200 03/27/00, 17.4375, 17.6250, 16.6250, 17.5625, 357500 03/28/00, 17.9375, 19.1875, 17.8750, 18.6250, 520400 03/29/00, 19.3750, 19.8125, 18.8125, 19.4375, 416100 03/30/00, 20.2500, 20.2500, 18.6250, 19.2500, 334400 03/31/00, 19.0000, 19.8750, 19.0000, 19.4375, 339200 04/03/00, 20.0000, 20.0000, 19.0000, 19.0625, 398400 04/04/00, 20.0625, 21.1250, 19.2500, 19.9375, 371700 04/05/00, 19.9375, 20.0000, 19.6250, 19.7500, 136300 04/06/00, 19.7500, 20.4375, 19.6250, 19.9375, 238100 04/07/00, 19.7500, 20.5000, 19.5625, 20.0625, 168200 04/10/00, 19.5000, 19.9375, 19.3750, 19.8125, 122100 04/11/00, 20.0000, 20.8125, 20.0000, 20.8125, 145000 04/12/00, 20.9375, 21.3125, 20.4375, 20.4375, 213400 04/13/00, 19.5000, 20.0625, 19.2500, 19.7500, 407900 04/14/00, 19.7500, 19.7500, 18.8125, 19.1250, 273200 04/17/00, 19.1250, 19.1250, 18.5000, 18.7500, 228600 04/18/00, 18.1250, 18.4375, 17.9375, 18.3125, 281000 04/19/00, 18.2500, 19.1250, 18.1875, 19.0625, 158500 04/20/00, 18.0000, 18.5625, 17.6250, 18.3125, 303500 04/24/00, 17.5000, 18.4375, 17.3125, 18.1875, 402300 04/25/00, 18.1875, 18.1875, 17.3125, 18.0000, 430200 04/26/00, 18.0000, 18.0000, 17.3125, 17.5000, 317900 04/27/00, 17.6875, 17.6875, 16.5625, 16.6875, 242400 04/28/00, 16.9375, 16.9375, 16.0625, 16.5625, 224600 05/01/00, 16.5625, 16.9375, 16.5000, 16.6250, 815300 05/02/00, 16.0000, 16.6875, 15.6875, 16.6875, 448000 05/03/00, 16.8125, 16.8125, 16.0625, 16.1250, 208400 05/04/00, 16.0625, 16.6875, 16.0000, 16.3125, 191800 05/05/00, 16.0625, 16.1250, 15.8750, 16.0625, 101100 05/08/00, 16.1250, 16.1250, 15.9375, 16.0000, 109700 05/09/00, 15.8750, 16.5000, 15.8750, 16.4375, 258000 05/10/00, 16.5000, 16.8750, 16.3125, 16.6250, 175800 05/12/00, 16.3750, 16.6250, 15.9375, 16.0000, 166600 05/15/00, 16.2500, 16.2500, 15.8750, 16.1250, 236400 05/16/00, 16.1250, 16.5000, 16.0000, 16.3750, 142200 05/17/00, 16.1250, 16.1875, 15.8750, 16.0000, 337000 05/18/00, 16.0000, 16.3125, 15.8750, 16.0000, 146500 05/19/00, 15.8125, 15.9375, 15.7500, 15.7500, 240400 05/22/00, 15.8750, 16.1250, 15.6250, 15.7500, 166500 05/23/00, 15.8750, 16.3750, 15.6875, 15.8125, 252000 05/24/00, 16.1250, 16.5625, 15.7500, 15.9375, 262000 05/25/00, 16.1875, 16.1875, 15.5000, 15.8125, 169900 05/26/00, 15.6875, 16.1875, 15.5625, 16.1250, 172300 05/30/00, 16.3750, 16.3750, 15.7500, 16.0000, 131100 05/31/00, 16.1875, 16.5000, 15.8125, 15.8125, 290600 06/01/00, 15.8125, 16.1250, 15.7500, 16.0000, 203500 06/02/00, 16.2500, 16.3750, 15.6250, 15.8125, 296200 06/05/00, 15.6875, 16.1250, 15.1250, 15.2500, 184700 06/06/00, 15.1250, 15.1875, 14.7500, 15.0000, 638100 06/07/00, 14.8750, 15.3125, 14.8125, 15.1250, 146500 06/08/00, 15.2500, 15.2500, 14.7500, 14.8125, 104200 06/09/00, 14.9375, 15.3750, 14.9375, 15.0625, 91400 06/12/00, 15.0000, 15.5000, 15.0000, 15.0000, 155000 06/13/00, 15.0000, 15.0000, 14.7500, 14.8125, 88100 06/14/00, 14.9375, 15.0625, 14.7500, 14.8125, 112300 06/15/00, 14.8125, 15.1250, 14.3750, 14.5000, 389200 06/16/00, 14.5000, 14.6875, 14.4375, 14.5000, 1129800 06/19/00, 14.8750, 14.8750, 14.2500, 14.2500, 237500 06/20/00, 14.3750, 14.6875, 14.2500, 14.6250, 389100 06/21/00, 14.6875, 14.6875, 14.5625, 14.6250, 169300 06/22/00, 14.6250, 14.9375, 14.6250, 14.8750, 916000 06/23/00, 14.8750, 14.8750, 14.3750, 14.3750, 311400 06/26/00, 14.5000, 14.8125, 14.3750, 14.5000, 457200 06/27/00, 14.4375, 14.6875, 14.3750, 14.5625, 118300 06/28/00, 14.5625, 14.8125, 14.3750, 14.3750, 209800 06/29/00, 14.3750, 14.8125, 14.3750, 14.5625, 171200 06/30/00, 14.4375, 14.6250, 14.3125, 14.3125, 180700 07/03/00, 14.6250, 14.6250, 14.1875, 14.3125, 113700 07/05/00, 14.5000, 14.6250, 14.3125, 14.3125, 144700 07/06/00, 14.4375, 14.8125, 14.2500, 14.6250, 173300 07/07/00, 14.6250, 14.6875, 14.1875, 14.5625, 946300 07/10/00, 14.5625, 14.6875, 14.4375, 14.5000, 130600 07/11/00, 14.4375, 15.1250, 14.3750, 15.1250, 451100 07/12/00, 15.1250, 15.1875, 14.7500, 15.0625, 340300 07/13/00, 14.8125, 15.0000, 14.5625, 14.6875, 209900 07/14/00, 14.7500, 14.9375, 14.5625, 14.6875, 246500 07/17/00, 14.8125, 14.8750, 14.5000, 14.5625, 100600 07/18/00, 14.5625, 14.8125, 14.5000, 14.5000, 146100 07/19/00, 14.7500, 14.7500, 14.3750, 14.5000, 289500 07/20/00, 14.6250, 14.6250, 14.4375, 14.5000, 188200 07/21/00, 14.5000, 14.6875, 14.3125, 14.3750, 278800 07/24/00, 14.3750, 14.6875, 14.3750, 14.4375, 143800 07/25/00, 14.5000, 14.6875, 14.5000, 14.6250, 204300 07/26/00, 14.5625, 14.7500, 14.3125, 14.6250, 221000 07/27/00, 14.3125, 15.0625, 14.3125, 14.6250, 177500 07/28/00, 14.7500, 14.8750, 14.4375, 14.5000, 184400 07/31/00, 14.6875, 14.8750, 14.2500, 14.3125, 237200 08/01/00, 14.3125, 14.6250, 14.3125, 14.5000, 162200 08/02/00, 14.6250, 14.6250, 14.3125, 14.5000, 113600 08/03/00, 14.6250, 14.6875, 14.3750, 14.4375, 182100 08/04/00, 14.5625, 14.6875, 14.1250, 14.3125, 148100 08/07/00, 14.2500, 14.2500, 13.9375, 14.0000, 242500 08/08/00, 14.0000, 14.3125, 13.8750, 14.1875, 150300 08/09/00, 14.2500, 14.2500, 13.6250, 13.8125, 118100 08/10/00, 14.1875, 14.4375, 14.0000, 14.2500, 193600 08/11/00, 14.8125, 15.4375, 14.5625, 14.6875, 330600 08/14/00, 14.7500, 15.1875, 14.5625, 14.6250, 170200 08/15/00, 14.5625, 14.8125, 14.4375, 14.6875, 126600 08/16/00, 14.8125, 15.1250, 14.6875, 14.8125, 110600 08/17/00, 14.9375, 15.0000, 14.6875, 14.8125, 90700 08/18/00, 14.8125, 14.8750, 14.7500, 14.7500, 102400 08/21/00, 14.8125, 15.0625, 14.8125, 15.0000, 135600 08/22/00, 15.0625, 15.2500, 14.9375, 15.0000, 90900 08/23/00, 14.7500, 14.7500, 14.3125, 14.6250, 265900 08/24/00, 14.6250, 14.6250, 14.3750, 14.3750, 91000 08/25/00, 14.3750, 14.4375, 14.2500, 14.3125, 115900 08/28/00, 14.2500, 14.3125, 14.0000, 14.1875, 234500 08/29/00, 14.5625, 14.5625, 14.0625, 14.0625, 78700 08/30/00, 14.0625, 14.0625, 13.5625, 13.5625, 284500 08/31/00, 13.4375, 14.1875, 13.4375, 13.9375, 513900 09/01/00, 13.8125, 14.1250, 13.7500, 13.8750, 197300 09/05/00, 14.2500, 14.8125, 14.1875, 14.8125, 272300 09/06/00, 14.7500, 14.9375, 14.7500, 14.9375, 155700 09/07/00, 14.9375, 15.1250, 14.7500, 14.7500, 243500 09/08/00, 14.8125, 14.8125, 14.3750, 14.5000, 165500 09/11/00, 14.6250, 14.6250, 14.3125, 14.5000, 173100 09/12/00, 14.6875, 14.6875, 14.5000, 14.5000, 166400 09/13/00, 14.2500, 14.5000, 14.0625, 14.3125, 146400 09/14/00, 14.3125, 14.5000, 14.0000, 14.0625, 180400 09/15/00, 13.9375, 14.0000, 13.1875, 13.8125, 447700 09/18/00, 13.9375, 14.2500, 13.7500, 13.8125, 156500 09/19/00, 13.8125, 14.5625, 13.7500, 14.5000, 332400 09/20/00, 14.3125, 14.3125, 13.9375, 14.1250, 92200 09/21/00, 14.0625, 14.5000, 13.9375, 14.4375, 143900 09/22/00, 14.4375, 14.6250, 14.1875, 14.1875, 136600 09/25/00, 14.0625, 14.0625, 13.7500, 13.7500, 180400 09/26/00, 13.7500, 14.1875, 13.5625, 14.1250, 207700 09/27/00, 14.1250, 14.6250, 14.0625, 14.1875, 125300 09/28/00, 14.1250, 14.6250, 14.0625, 14.1875, 228900 09/29/00, 14.3125, 14.5625, 14.1875, 14.3750, 248600 10/02/00, 14.5000, 15.0000, 14.5000, 15.0000, 339100 10/03/00, 14.9375, 14.9375, 14.1875, 14.5000, 211300 10/04/00, 14.6250, 14.6250, 14.1875, 14.2500, 211000 10/05/00, 14.3125, 14.6875, 14.2500, 14.6875, 206900 10/06/00, 14.8125, 15.8750, 14.7500, 15.8125, 455400 10/09/00, 15.5625, 16.0000, 15.3750, 16.0000, 433500 10/10/00, 16.0000, 16.4375, 16.0000, 16.3750, 283000 10/11/00, 16.2500, 17.0000, 16.0625, 16.8750, 369000 10/12/00, 16.8125, 16.8125, 16.1250, 16.1875, 247600 10/13/00, 16.0625, 16.5000, 16.0000, 16.3125, 187800 10/16/00, 16.3125, 17.1250, 15.8750, 16.7500, 269900 10/17/00, 16.7500, 17.3125, 16.7500, 16.9375, 252600 10/18/00, 17.0625, 17.0625, 16.5000, 16.9375, 130400 10/19/00, 16.7500, 17.3750, 16.4375, 17.2500, 213100 10/20/00, 17.2500, 17.3750, 17.0625, 17.1250, 158600 10/23/00, 17.3125, 18.2500, 17.1875, 18.0625, 319400 10/24/00, 18.0000, 18.2500, 17.6875, 18.1250, 201800 10/25/00, 18.2500, 18.5000, 17.9375, 18.4375, 197000 10/26/00, 18.3750, 18.5625, 18.2500, 18.4375, 224900 10/27/00, 18.3125, 18.6250, 18.1250, 18.5625, 217600 10/30/00, 18.7500, 19.4375, 18.6875, 19.4375, 241400 10/31/00, 19.4375, 19.4375, 18.8750, 19.2500, 248700 11/01/00, 19.3750, 19.7500, 18.5000, 18.6875, 420400 11/02/00, 18.6250, 19.7500, 18.4375, 19.5625, 226400 11/03/00, 19.5625, 19.8125, 19.5000, 19.8125, 135300 11/06/00, 19.8125, 20.0000, 19.8125, 19.9375, 163500 11/07/00, 19.9375, 20.7500, 19.8750, 20.6875, 470300 11/08/00, 20.8750, 22.0625, 20.8125, 21.9375, 614600 11/09/00, 21.9375, 22.4375, 20.9375, 21.0000, 418100 11/10/00, 20.8750, 21.1875, 20.5625, 20.7500, 448700 11/13/00, 20.6875, 21.4375, 20.4375, 21.2500, 306400 11/14/00, 21.1875, 21.1875, 20.2500, 20.6875, 564800 11/15/00, 20.6875, 21.0625, 20.3750, 21.0000, 262000 11/16/00, 21.0000, 22.5000, 20.8750, 22.3750, 390500 11/17/00, 22.5625, 23.1250, 21.8750, 22.3125, 430700 11/20/00, 22.3125, 22.3125, 21.7500, 21.9375, 202400 11/21/00, 22.3125, 22.3125, 21.8125, 21.8750, 259400 11/22/00, 21.8750, 22.1250, 21.5625, 21.6250, 273900 11/24/00, 21.7500, 21.7500, 21.5625, 21.6250, 119300 11/27/00, 21.6875, 22.0000, 21.2500, 21.8125, 423900 11/28/00, 21.8750, 22.0000, 21.2500, 21.5000, 669300 11/29/00, 21.5000, 22.5000, 21.3125, 22.0000, 585600 11/30/00, 22.0625, 22.0625, 21.3125, 21.6250, 213500 12/01/00, 21.6250, 21.6250, 20.8750, 21.5625, 428800 12/04/00, 21.5625, 21.5625, 21.1250, 21.3125, 312600 12/05/00, 21.0625, 21.0625, 19.3125, 19.5000, 611600 12/06/00, 19.5625, 19.6250, 18.3750, 18.6875, 399200 12/07/00, 18.6875, 19.3125, 18.6875, 19.0625, 188900 12/08/00, 18.8750, 19.0000, 18.1250, 18.4375, 322900 12/11/00, 18.4375, 18.9375, 17.6875, 17.8125, 247600 12/12/00, 18.0625, 18.6875, 18.0625, 18.3750, 218900 12/13/00, 18.2500, 18.5000, 18.0000, 18.4375, 190600 12/14/00, 18.3750, 18.5000, 17.8750, 18.0625, 190900 12/15/00, 17.5000, 18.0000, 17.5000, 17.7500, 470600 12/18/00, 17.9375, 18.3125, 17.8750, 18.1250, 221300 12/19/00, 18.1250, 18.5625, 17.8750, 18.0000, 148900 12/20/00, 18.1875, 18.6250, 17.9375, 18.6250, 208200 12/21/00, 18.6250, 19.1875, 18.6250, 19.1250, 294400 12/22/00, 19.1250, 19.4375, 18.6875, 18.8750, 130500 12/26/00, 18.7500, 18.8750, 18.3125, 18.4375, 218000 12/27/00, 18.3750, 18.5000, 18.1250, 18.3750, 283100 12/28/00, 18.5000, 18.5625, 17.4375, 18.3125, 318900 12/29/00, 18.5625, 19.5625, 18.3125, 19.3750, 322100 01/02/01, 19.2500, 19.5000, 19.0625, 19.3750, 346700 01/03/01, 19.5625, 19.9375, 18.2500, 18.5000, 473700 01/04/01, 18.1875, 18.2500, 17.3750, 17.5625, 252600 01/05/01, 17.5625, 18.3750, 17.5000, 17.9375, 237300 01/08/01, 17.9375, 18.8750, 17.9375, 18.6875, 237700 01/09/01, 18.4375, 19.4375, 18.4375, 19.0625, 290600 01/10/01, 18.8125, 19.3125, 18.6250, 18.9375, 180000 01/11/01, 18.6875, 18.7500, 18.0625, 18.0625, 168200 01/12/01, 18.1875, 18.1875, 17.6250, 17.7500, 123100 01/16/01, 17.8750, 17.9375, 17.7500, 17.7500, 204100 01/17/01, 17.9375, 18.2500, 17.6875, 18.0625, 196500 01/18/01, 17.9375, 18.1875, 17.9375, 18.0625, 133200 01/19/01, 17.6875, 18.0000, 17.5000, 17.8750, 236700 01/22/01, 18.0000, 18.3125, 17.8125, 18.3125, 239600 01/23/01, 18.5000, 18.6875, 17.7500, 17.8125, 127800 01/24/01, 17.8125, 17.9375, 17.6250, 17.7500, 82400 01/25/01, 17.7500, 17.7500, 16.8750, 17.3125, 227400 01/26/01, 17.3125, 17.7500, 17.1875, 17.6250, 114000 01/29/01, 17.3750, 18.3125, 17.3750, 18.1875, 205800 01/30/01, 18.0000, 18.0000, 17.7500, 17.9375, 132500 01/31/01, 17.8125, 19.9375, 17.8125, 19.8750, 395800 02/01/01, 20.7500, 23.2500, 20.6250, 23.0000, 778300 02/02/01, 23.0000, 23.0000, 21.0000, 21.6250, 933500 02/05/01, 21.6250, 22.2500, 21.3750, 21.7500, 445600 02/06/01, 21.6250, 22.6875, 21.6250, 21.9375, 300700 02/07/01, 21.6875, 23.4375, 21.6875, 23.3125, 489300 02/08/01, 23.5625, 24.6875, 23.4375, 24.3750, 598200 02/09/01, 24.2500, 24.2500, 23.4375, 23.5625, 372200 02/12/01, 23.5625, 24.0000, 23.5625, 23.9375, 409100 02/13/01, 24.1875, 24.7500, 23.3125, 24.4375, 293300 02/14/01, 24.4375, 24.8125, 23.8125, 24.5625, 396800 02/15/01, 24.3125, 24.6875, 24.0625, 24.6250, 328500 02/16/01, 24.0000, 24.8750, 24.0000, 24.6250, 345500 02/20/01, 24.9375, 25.0000, 24.1875, 24.1875, 503100 02/21/01, 24.4375, 25.5000, 24.3750, 25.3125, 519800 02/22/01, 26.0000, 26.5000, 25.8125, 26.4375, 642500 02/23/01, 26.0000, 26.0000, 25.0625, 25.3125, 372200 02/26/01, 25.8125, 26.1250, 25.3125, 25.5000, 457100 02/27/01, 25.7500, 26.2500, 25.7500, 26.0625, 291900 02/28/01, 26.6250, 26.6250, 25.3750, 25.5625, 565300 03/01/01, 25.5625, 25.6250, 25.2500, 25.3125, 419700 03/02/01, 25.3125, 25.8750, 24.9375, 25.7500, 601300 03/05/01, 25.7500, 25.8750, 24.8750, 25.4375, 290100 03/06/01, 25.4375, 26.1875, 25.3750, 26.1875, 525000 03/07/01, 26.1250, 26.3125, 25.8750, 26.0000, 211400 03/08/01, 26.0000, 26.3750, 25.8750, 26.3750, 666300 03/09/01, 26.3750, 26.4375, 26.0000, 26.2500, 285300 03/12/01, 26.4375, 26.6875, 26.3125, 26.4375, 316700 03/13/01, 26.3125, 26.3125, 25.5625, 26.1875, 365300 03/14/01, 25.7500, 25.7500, 25.0000, 25.2500, 230100 03/15/01, 25.0000, 25.1875, 24.6875, 25.1250, 191800 03/16/01, 25.5000, 26.4375, 25.3750, 26.0000, 745800 03/19/01, 26.6250, 26.9375, 26.5000, 26.8750, 415100 03/20/01, 27.2500, 27.5000, 26.8750, 26.8750, 352200 03/21/01, 26.8750, 27.4375, 26.5000, 26.8750, 522000 03/22/01, 27.4375, 27.4375, 25.8750, 26.6875, 444600 03/23/01, 26.8125, 26.8125, 25.9375, 26.5625, 444800 03/26/01, 26.8125, 27.0000, 26.4375, 26.8750, 694600 03/27/01, 27.2500, 27.8125, 27.0000, 27.6875, 363400 03/28/01, 27.6875, 28.3750, 27.5625, 28.2500, 327600 03/29/01, 28.3125, 28.5000, 27.6250, 28.3750, 491200 03/30/01, 28.0000, 28.5000, 27.5625, 28.3750, 327300 04/02/01, 29.7500, 29.7500, 28.7500, 29.1875, 551700 04/03/01, 28.9375, 29.7500, 28.6875, 29.6875, 617500 04/04/01, 29.5000, 30.3750, 29.5000, 29.9375, 784700 04/05/01, 29.4375, 29.7500, 29.0000, 29.4375, 455900 04/06/01, 29.0000, 29.6250, 28.6875, 29.0625, 489900 04/09/01, 29.1875, 30.1250, 29.1250, 30.0000, 748300 04/10/01, 30.0000, 30.5000, 30.0000, 30.4375, 373600 04/11/01, 30.2500, 30.3125, 29.8750, 29.9375, 524700 04/12/01, 30.1250, 30.6250, 29.6875, 30.0625, 327400 04/16/01, 30.0000, 30.3750, 29.1875, 29.6875, 439800 04/17/01, 29.8125, 30.2500, 29.7500, 30.2500, 289300 04/18/01, 30.5000, 31.1563, 30.2031, 31.1563, 329100 04/19/01, 30.9063, 31.5469, 30.8438, 31.2344, 221500 04/20/01, 31.2344, 31.4219, 30.6563, 30.9688, 295400 04/23/01, 30.8438, 31.0000, 30.0000, 30.4219, 327300 04/24/01, 30.4219, 31.5000, 30.4219, 31.2188, 403200 04/25/01, 31.4844, 31.8594, 31.1875, 31.6250, 715500 04/30/01, 31.2031, 31.7031, 31.1875, 31.5625, 802900 05/01/01, 31.5938, 31.8438, 31.4063, 31.8438, 423700 05/02/01, 31.8438, 32.2969, 31.4531, 32.1875, 407300 05/03/01, 31.5625, 32.8438, 31.5625, 32.6406, 371500 05/04/01, 32.6094, 33.0938, 32.5938, 32.9219, 347000 05/07/01, 32.9219, 33.1250, 32.5000, 33.0313, 333300 05/08/01, 32.7813, 32.8125, 31.6250, 31.8750, 404900 05/09/01, 31.8750, 31.8750, 30.5000, 30.9844, 629100 05/10/01, 30.9844, 30.9844, 29.2344, 29.9375, 1035000 05/11/01, 29.9844, 30.0938, 28.7656, 29.0469, 534100 05/14/01, 28.9531, 29.1563, 28.3906, 29.0625, 526600 05/15/01, 28.9063, 29.1719, 28.5469, 28.7656, 394000 05/16/01, 28.9844, 29.0625, 28.4063, 28.7031, 501600 05/17/01, 28.9063, 28.9844, 27.5000, 27.8438, 891000 05/18/01, 27.7656, 28.1563, 27.7500, 28.1406, 443400 05/21/01, 27.5625, 27.9063, 27.1875, 27.5469, 848100 05/22/01, 27.4531, 27.4531, 26.6563, 27.2500, 740700 05/23/01, 27.0938, 27.2969, 26.7656, 26.8125, 591600 05/24/01, 26.8125, 27.1563, 26.5000, 26.8125, 417900 05/25/01, 26.8125, 26.9063, 26.4375, 26.5469, 123200 05/29/01, 26.3125, 26.5000, 25.7969, 26.4844, 384500 05/30/01, 26.7344, 26.8438, 26.3750, 26.6563, 219200 05/31/01, 26.9063, 26.9063, 26.4844, 26.6094, 268900 06/01/01, 26.7500, 27.3125, 26.4531, 27.0938, 425700 06/04/01, 27.0938, 27.0938, 26.0000, 26.0156, 549600 06/05/01, 26.0000, 26.0938, 25.6250, 26.0156, 303400 06/06/01, 25.5156, 26.2031, 25.5156, 26.0313, 563300 06/07/01, 26.0000, 26.3594, 25.8438, 26.2500, 295500 06/08/01, 26.2656, 27.0469, 26.2656, 26.9063, 433500 06/11/01, 26.7031, 26.9063, 26.2969, 26.3125, 347900 06/12/01, 26.2031, 26.8438, 26.2031, 26.7031, 190500 06/13/01, 26.5469, 26.5469, 26.2031, 26.2656, 355100 06/14/01, 26.2969, 26.4531, 25.8125, 25.8125, 371400 06/15/01, 25.8281, 26.3906, 25.7500, 25.9531, 439400 06/18/01, 26.1563, 26.1875, 25.7031, 26.0625, 374800 06/19/01, 26.0625, 26.6563, 26.0469, 26.1563, 394700 06/20/01, 26.4063, 26.4063, 25.5938, 25.7969, 352700 06/21/01, 25.5938, 26.0469, 25.5156, 25.7656, 339100 06/22/01, 25.9844, 25.9844, 25.2344, 25.2656, 262400 06/25/01, 25.7656, 25.7656, 25.0156, 25.2031, 263800 06/26/01, 25.1250, 26.4375, 25.1250, 26.2031, 391000 06/27/01, 26.6250, 26.6250, 25.5000, 25.8438, 313700 06/28/01, 26.2500, 26.5000, 25.9063, 26.1250, 515400 06/29/01, 26.5000, 26.7500, 26.0000, 26.1250, 408200 07/02/01, 26.4531, 26.5000, 25.9844, 26.0000, 359600 07/03/01, 26.2031, 26.2344, 25.7969, 25.8750, 133000 07/05/01, 25.7031, 25.7031, 25.2500, 25.3438, 406200 07/06/01, 25.5469, 25.7969, 24.7969, 24.8438, 455200 07/09/01, 24.5938, 24.7969, 23.4063, 23.5000, 775000 07/10/01, 23.5000, 23.5000, 22.6875, 22.7656, 741500 07/11/01, 22.8438, 23.0469, 22.7031, 22.8594, 451300 07/12/01, 22.7969, 22.8594, 21.8125, 22.0625, 572900 07/13/01, 22.1563, 22.2500, 21.7500, 21.8750, 424600 07/16/01, 22.0000, 22.0469, 21.6406, 21.6406, 447900 07/17/01, 21.0625, 21.1563, 20.6719, 20.9531, 842000 07/18/01, 21.2031, 22.3438, 21.2031, 22.1719, 602400 07/19/01, 22.1719, 22.4531, 21.7188, 21.7656, 374600 07/20/01, 21.5156, 22.0625, 21.5156, 22.0469, 266200 07/23/01, 22.1563, 22.4531, 22.0156, 22.0469, 376300 07/24/01, 21.7031, 22.0781, 21.5469, 21.6719, 335200 07/25/01, 21.7500, 22.5938, 21.7500, 22.5469, 368900 07/26/01, 22.5000, 22.7031, 22.3438, 22.5313, 435200 07/27/01, 22.5938, 22.7500, 22.2656, 22.3438, 230500 07/30/01, 22.3438, 22.7344, 22.3438, 22.6563, 185600 07/31/01, 22.7969, 23.0938, 22.5313, 22.9375, 161600 08/01/01, 22.6875, 22.7969, 22.4063, 22.6563, 224200 08/02/01, 22.7969, 22.7969, 22.4063, 22.5156, 185400 08/03/01, 22.5156, 22.7344, 22.4063, 22.6563, 161600 08/06/01, 22.4063, 22.7344, 22.0000, 22.1250, 159000 08/07/01, 22.0313, 23.0781, 21.9375, 23.0156, 427600 08/08/01, 22.9063, 23.5469, 22.8594, 23.5156, 688300 08/09/01, 23.4063, 23.6875, 23.0000, 23.1563, 786500 08/10/01, 23.0469, 23.6406, 23.0469, 23.3906, 522300 08/13/01, 23.4531, 23.5000, 22.9375, 23.0938, 366100 08/14/01, 23.4531, 23.8594, 23.2500, 23.8594, 382600 08/15/01, 23.8750, 24.2031, 23.8125, 24.0156, 290600 08/16/01, 24.0000, 24.3438, 23.7656, 24.1094, 270500 08/17/01, 24.0469, 24.0938, 23.6563, 23.8125, 160600 08/20/01, 24.0469, 24.0938, 23.4063, 23.4063, 292100 08/21/01, 23.4063, 23.4063, 23.1250, 23.1875, 460800 08/22/01, 23.1563, 23.1563, 22.9063, 23.0000, 332900 08/23/01, 23.0938, 23.2188, 22.8438, 22.9531, 235400 08/24/01, 22.8438, 23.0000, 22.7969, 22.9375, 237800 08/27/01, 22.9375, 22.9375, 22.4844, 22.5000, 229400 08/28/01, 22.5000, 22.8438, 22.3438, 22.5469, 935500 08/29/01, 22.7969, 22.8906, 22.2969, 22.3750, 360600 08/30/01, 22.4531, 22.6406, 22.1563, 22.3438, 326700 08/31/01, 22.4375, 22.8438, 22.3281, 22.4531, 289300 09/04/01, 22.5000, 22.9375, 22.4531, 22.5781, 401900 09/05/01, 22.5469, 23.0938, 22.2344, 23.0938, 354100 09/06/01, 22.9063, 23.1563, 22.2344, 22.3125, 752700 09/07/01, 22.0938, 22.0938, 21.1406, 21.1563, 617200 09/10/01, 21.1563, 21.1563, 20.8125, 20.8125, 536300 09/17/01, 20.6094, 20.6094, 19.4531, 20.3906, 577600 09/18/01, 20.5938, 20.6563, 19.9063, 20.2031, 229800 09/19/01, 20.3438, 20.4063, 19.0000, 19.6250, 471000 09/20/01, 19.2500, 19.5938, 19.1250, 19.3906, 591100 09/21/01, 19.0156, 19.2500, 18.4531, 18.5938, 602700 09/24/01, 18.5938, 19.3594, 18.5938, 19.2656, 449400 09/25/01, 19.8594, 20.0313, 19.3750, 19.7813, 579800 09/26/01, 13.6563, 14.0938, 11.7188, 12.4063, 4756800 09/27/01, 12.4219, 12.4219, 11.0781, 11.1406, 1694700 09/28/01, 11.6406, 11.6406, 11.2969, 11.4531, 1217700 10/01/01, 11.5000, 11.7031, 11.2031, 11.2031, 784600 10/02/01, 11.2031, 11.2969, 10.9063, 11.2031, 1134500 10/03/01, 11.2500, 11.3438, 11.0000, 11.2344, 727500 10/04/01, 11.4531, 12.0938, 11.4531, 12.0938, 1057300 10/05/01, 12.0000, 12.2031, 11.7500, 12.2031, 705800 10/08/01, 12.0000, 12.0938, 11.5625, 11.6406, 570900 10/09/01, 11.6563, 11.8438, 11.1719, 11.8438, 469300 10/10/01, 11.6563, 12.2031, 11.0313, 11.1406, 962300 10/11/01, 11.2031, 11.5625, 11.2031, 11.3750, 827900 10/12/01, 11.4844, 11.5000, 11.2031, 11.4688, 328300 10/15/01, 11.5000, 11.6875, 11.3125, 11.4063, 331200 10/16/01, 11.4844, 11.6250, 11.3594, 11.4531, 275800 10/17/01, 11.4844, 11.5469, 11.1094, 11.1406, 372100 10/18/01, 11.0469, 11.2031, 11.0156, 11.0938, 303900 10/19/01, 11.0938, 11.1406, 10.9375, 11.0938, 482900 10/22/01, 11.0156, 11.1563, 10.9063, 11.0469, 291000 10/23/01, 10.9688, 11.1250, 10.9531, 11.1250, 295400 10/24/01, 11.0938, 11.1563, 10.5469, 10.5625, 487600 10/25/01, 10.5000, 10.5938, 10.2188, 10.5000, 509600 10/26/01, 10.5000, 10.7969, 10.4063, 10.7031, 352800 10/29/01, 11.0938, 11.2031, 11.0000, 11.0156, 625700 10/30/01, 11.0469, 11.2969, 11.0469, 11.0469, 531200 10/31/01, 11.0938, 11.1563, 10.7031, 11.0625, 797800 11/01/01, 11.0625, 11.2500, 11.0000, 11.2344, 367700 11/02/01, 11.1094, 11.3906, 11.1094, 11.2344, 355300 11/05/01, 11.2500, 11.4063, 11.1250, 11.1250, 437500 11/06/01, 11.2188, 11.2500, 10.9063, 11.1094, 297400 11/07/01, 11.2969, 11.4063, 11.0938, 11.3125, 316800 11/08/01, 11.4531, 11.9063, 11.3438, 11.6563, 649400 11/09/01, 11.6563, 11.8438, 11.4688, 11.6250, 352600 11/12/01, 11.6250, 11.7031, 11.2656, 11.5938, 467000 11/13/01, 11.6094, 11.7344, 11.5469, 11.6719, 435800 11/14/01, 11.6875, 12.2500, 11.5156, 11.9531, 772300 11/15/01, 12.2500, 12.9063, 12.1250, 12.7031, 1533400 11/16/01, 12.7500, 13.4063, 12.7344, 13.1250, 1247900 11/19/01, 13.6563, 14.2500, 13.4063, 13.8438, 1336100 11/20/01, 13.5938, 14.5938, 13.5156, 14.0313, 826300 11/21/01, 14.0469, 14.1563, 13.7656, 13.7969, 442200 11/23/01, 13.7969, 14.7500, 13.7969, 14.5469, 402900 11/26/01, 14.9844, 14.9844, 14.2500, 14.3125, 717000 11/27/01, 14.3438, 14.3594, 14.0938, 14.3438, 733700 11/28/01, 14.2969, 14.3438, 13.5938, 13.7031, 502300 11/29/01, 13.7031, 14.1250, 13.6406, 14.0469, 291300 11/30/01, 14.0000, 14.1094, 13.7031, 13.7031, 366700 12/03/01, 13.7500, 14.1563, 13.4063, 13.9531, 717000 12/04/01, 14.0625, 14.0938, 13.6875, 13.9219, 372300 12/05/01, 13.9219, 14.1563, 13.8438, 14.1563, 529000 12/06/01, 14.0469, 14.1406, 13.8750, 14.0156, 377800 12/07/01, 14.1094, 14.1094, 13.7656, 14.0469, 336200 12/10/01, 14.0938, 14.1563, 13.9063, 14.0938, 611500 12/11/01, 14.0000, 14.0156, 13.1250, 13.1250, 854900 12/12/01, 13.0313, 13.2031, 12.7656, 12.9375, 755400 12/13/01, 12.9375, 13.4531, 12.8125, 13.2344, 400800 12/14/01, 13.2500, 13.7031, 13.2031, 13.6250, 389300 12/17/01, 13.6250, 13.7031, 13.2813, 13.4063, 275500 12/18/01, 13.4063, 13.9063, 13.3438, 13.7969, 436700 12/19/01, 13.7031, 14.1875, 13.4844, 14.0938, 570600 12/20/01, 14.0469, 14.2969, 14.0000, 14.0000, 428300 12/21/01, 14.0000, 14.0938, 13.9531, 14.0469, 852300 12/24/01, 14.0938, 14.0938, 14.0156, 14.0625, 120300 12/26/01, 14.0469, 14.2969, 14.0156, 14.2500, 342900 12/27/01, 14.2500, 14.7031, 14.2500, 14.6406, 305200 12/28/01, 14.7969, 14.8438, 14.2969, 14.4531, 446500 12/31/01, 14.2969, 14.5938, 14.2500, 14.2500, 460400 01/02/02, 14.2500, 14.4063, 14.1563, 14.3750, 518100 01/03/02, 14.3438, 14.3438, 13.9844, 14.0938, 1269500 01/04/02, 14.0938, 14.1563, 13.9531, 14.0000, 673600 01/07/02, 14.0000, 14.0938, 13.7969, 13.9531, 570500 01/08/02, 13.9531, 13.9531, 13.7969, 13.9531, 1020100 01/09/02, 13.9531, 14.1406, 13.7500, 13.8594, 534800 01/10/02, 13.7656, 13.9375, 13.7500, 13.8125, 658800 01/11/02, 13.8125, 13.8438, 13.0469, 13.1875, 687000 01/14/02, 13.1875, 13.1875, 12.8438, 12.8906, 786500 01/15/02, 12.7656, 12.8438, 11.7031, 12.0313, 2162200 01/16/02, 12.0313, 12.3125, 11.8438, 12.0938, 898100 01/17/02, 12.0313, 12.1250, 11.9531, 12.0938, 572400 01/18/02, 12.0156, 12.1094, 11.8438, 11.9063, 1312500 01/22/02, 11.9063, 12.0938, 11.7656, 11.9375, 787400 01/23/02, 11.8438, 12.0156, 11.7656, 12.0156, 1033400 01/24/02, 11.8438, 12.2656, 11.8438, 12.2656, 604900 01/25/02, 12.2656, 12.2656, 11.9063, 12.0313, 430700 01/28/02, 12.0469, 12.5000, 12.0313, 12.5000, 784800 01/29/02, 12.4531, 12.4688, 11.8750, 12.0156, 781000 01/30/02, 12.0469, 12.2500, 12.0156, 12.2031, 585100 01/31/02, 13.2500, 13.7969, 12.9375, 13.3438, 1929600 02/01/02, 13.2969, 13.3438, 12.9063, 12.9688, 856900 02/04/02, 12.9688, 13.4844, 12.9531, 13.1875, 864400 02/05/02, 13.4375, 13.9375, 13.0938, 13.9063, 1153000 02/06/02, 14.0000, 14.0469, 13.4844, 13.5000, 587300 02/07/02, 13.7344, 13.8125, 13.3750, 13.5313, 493200 02/08/02, 13.4531, 13.6094, 13.3125, 13.4375, 728100 02/11/02, 13.6875, 13.9375, 13.4375, 13.8438, 749500 02/12/02, 13.5156, 13.8906, 13.3906, 13.7656, 608700 02/13/02, 13.7656, 14.0625, 13.7344, 14.0625, 636900 02/14/02, 14.2031, 14.3125, 14.0625, 14.1250, 647800 02/15/02, 14.2031, 14.5625, 14.2031, 14.4063, 809600 02/19/02, 14.5000, 14.6563, 14.0469, 14.1875, 547800 02/20/02, 14.2031, 14.3906, 14.0469, 14.3750, 618300 02/21/02, 14.4844, 14.5156, 14.2969, 14.3750, 459700 02/22/02, 14.1563, 14.5938, 14.0000, 14.5938, 300300 02/25/02, 14.7500, 14.7969, 14.4688, 14.5625, 383200 02/26/02, 14.6563, 15.4531, 14.6563, 15.4375, 805000 02/27/02, 15.4844, 16.1563, 15.4063, 16.1563, 1309400 02/28/02, 16.2031, 16.9063, 16.1875, 16.7500, 1271300 03/01/02, 16.4531, 16.7500, 15.5313, 15.6406, 972600 03/04/02, 15.8281, 16.7344, 15.8281, 16.7344, 845900 03/05/02, 16.5938, 16.8750, 16.2969, 16.6406, 716100 03/06/02, 16.6406, 17.1875, 16.3125, 16.6406, 774300 03/07/02, 16.6406, 16.9063, 16.5156, 16.5938, 587200 03/08/02, 16.7344, 17.5156, 16.5469, 17.2656, 1067300 03/11/02, 17.2656, 17.5000, 16.9063, 17.3594, 630400 03/12/02, 17.1094, 17.1094, 16.5781, 16.5781, 671300 03/13/02, 16.5000, 16.5625, 15.9063, 15.9844, 911600 03/14/02, 15.9844, 16.0469, 15.8281, 15.9688, 490800 03/15/02, 16.0938, 16.2344, 15.9375, 16.1406, 687600 03/18/02, 16.0000, 16.2031, 15.7656, 15.8281, 380400 03/19/02, 15.8438, 16.1719, 15.8438, 16.0000, 206000 03/20/02, 16.0000, 16.0000, 15.7500, 15.8438, 272100 03/21/02, 16.2031, 16.2656, 15.9375, 16.1250, 344200 03/22/02, 16.1250, 16.4844, 16.0313, 16.3906, 447900 03/25/02, 16.4531, 16.4531, 16.1563, 16.2500, 427200 03/26/02, 16.2344, 16.3906, 16.1875, 16.2500, 424200 03/27/02, 16.2500, 16.2969, 16.1094, 16.2031, 332800 03/28/02, 16.1563, 16.2031, 15.9063, 16.0469, 348700 04/01/02, 16.0469, 16.0469, 15.6406, 15.8906, 327000 04/02/02, 15.5469, 16.0938, 15.5469, 16.0938, 264800 04/03/02, 16.1563, 16.2969, 16.1094, 16.2344, 655300 04/04/02, 16.2656, 16.2969, 16.0469, 16.2344, 259500 04/05/02, 16.4063, 16.4063, 15.7500, 16.1250, 209500 04/08/02, 16.0469, 16.1094, 15.7188, 15.9531, 271200 04/09/02, 16.0781, 16.3906, 15.9844, 16.3906, 513000 04/10/02, 16.5000, 17.2969, 16.4063, 17.1875, 945700 04/11/02, 17.2500, 17.7188, 17.2031, 17.4063, 826000 04/12/02, 17.4219, 17.7500, 17.0000, 17.7031, 449600 04/15/02, 17.8438, 18.3906, 17.7031, 18.0938, 801300 04/16/02, 18.5000, 18.8750, 18.2500, 18.3906, 626500 04/17/02, 18.5000, 18.5000, 17.6563, 17.7656, 557100 04/18/02, 17.9844, 18.0625, 17.7031, 17.8906, 324500 04/19/02, 17.9063, 17.9063, 17.1406, 17.3281, 663500 04/22/02, 17.3438, 17.3906, 16.8438, 17.0000, 874800 04/23/02, 17.0781, 17.4375, 16.9375, 17.0000, 802000 04/24/02, 17.0625, 17.5469, 16.8125, 16.9531, 469700 04/25/02, 16.9531, 17.0938, 16.5000, 16.8438, 610000 04/26/02, 17.2969, 17.4531, 16.6563, 17.2031, 809500 04/29/02, 17.0469, 17.1875, 16.5000, 16.5156, 484900 04/30/02, 16.5156, 17.3594, 16.5156, 17.3438, 654600 05/01/02, 17.3281, 17.3281, 16.8438, 17.2969, 397500 05/02/02, 17.2500, 17.3438, 16.9063, 17.1875, 376900 05/03/02, 17.0156, 17.1563, 16.4063, 17.1250, 361100 05/06/02, 17.2969, 18.4531, 17.2500, 17.9531, 1488200 05/07/02, 17.9531, 18.7031, 17.5938, 18.3438, 1088600 05/08/02, 18.3438, 18.6563, 18.2188, 18.5938, 701800 05/09/02, 18.7969, 19.0781, 18.7344, 18.9375, 920400 05/10/02, 18.7969, 18.7969, 18.3125, 18.3750, 418000 05/13/02, 18.3750, 18.7969, 18.1563, 18.7656, 413600 05/14/02, 18.7969, 19.0781, 18.6250, 18.9219, 594000 05/15/02, 18.6719, 19.0938, 18.4063, 18.8438, 632900 05/16/02, 18.8438, 18.8594, 18.0469, 18.0625, 489300 05/17/02, 18.0625, 18.3281, 17.7500, 18.2969, 551700 05/20/02, 18.1719, 18.6875, 18.0156, 18.1719, 373600 05/21/02, 18.0938, 18.7969, 18.0938, 18.5938, 728400 05/22/02, 18.4531, 19.4063, 18.3750, 19.1094, 1392000 05/23/02, 19.1094, 19.5469, 19.0469, 19.4531, 771400 05/24/02, 19.4531, 19.5938, 19.1563, 19.2031, 693500 05/28/02, 19.2500, 19.2656, 18.6094, 18.8125, 482500 05/29/02, 18.6563, 18.9844, 18.6563, 18.8906, 548700 05/30/02, 18.9063, 18.9531, 18.4063, 18.6563, 383300 05/31/02, 18.4219, 19.4063, 18.4063, 19.4063, 896200 06/03/02, 19.5000, 20.4063, 19.0156, 20.2656, 1559900 06/04/02, 20.0156, 20.1563, 19.5625, 19.8125, 897800 06/05/02, 19.5938, 19.9844, 19.1875, 19.2656, 794500 06/06/02, 19.0000, 19.0156, 18.2031, 18.5156, 807400 06/07/02, 18.2031, 18.7969, 18.2031, 18.6875, 490900 06/10/02, 18.4375, 19.0156, 18.4063, 18.9063, 397900 06/11/02, 19.0469, 19.1406, 18.1875, 18.2969, 591200 06/12/02, 17.2031, 17.6406, 16.8438, 17.6406, 1131800 06/13/02, 17.5938, 17.6094, 16.9375, 17.2500, 907900 06/14/02, 16.8438, 17.0000, 16.0938, 16.7656, 884600 06/17/02, 17.0938, 17.5156, 17.0938, 17.5156, 412400 06/18/02, 17.2656, 17.9531, 16.9531, 17.0469, 631000 06/19/02, 17.2969, 17.4688, 16.6406, 16.8438, 556000 06/20/02, 16.5938, 17.3750, 16.5938, 16.9063, 447800 06/21/02, 16.5938, 16.8438, 16.0625, 16.3438, 761100 06/24/02, 16.0938, 16.6406, 15.8750, 16.1250, 628900 06/25/02, 16.1250, 16.6094, 15.6250, 15.7031, 404900 06/26/02, 15.4063, 16.2344, 15.0156, 16.0156, 571100 06/27/02, 16.2344, 16.2500, 15.5938, 15.8594, 376300 06/28/02, 16.0469, 16.2031, 15.5938, 15.5938, 674400 07/01/02, 15.5938, 16.0938, 15.3750, 15.9844, 771700 07/02/02, 15.9063, 16.2344, 15.8125, 16.2344, 1024800 07/03/02, 16.1094, 16.1563, 15.9375, 16.0156, 656300 07/05/02, 16.0313, 16.5469, 16.0000, 16.5469, 148900 07/08/02, 16.5156, 16.6875, 16.0156, 16.1250, 346500 07/09/02, 16.1563, 16.2969, 16.0000, 16.0000, 326100 07/10/02, 16.0156, 16.0625, 15.7656, 15.8438, 627400 07/11/02, 15.5938, 16.0000, 15.5469, 15.7031, 554600 07/12/02, 15.8438, 16.3438, 15.8438, 16.1250, 527300 07/15/02, 16.0156, 16.0938, 15.8438, 15.9531, 1026700 07/16/02, 16.0938, 16.0938, 15.4375, 15.4844, 749200 07/17/02, 15.9063, 15.9063, 15.0781, 15.2344, 460000 07/18/02, 15.2031, 15.5469, 14.9375, 14.9375, 311700 07/19/02, 14.8906, 15.0938, 14.5625, 14.9375, 469600 07/22/02, 14.9375, 15.2500, 14.2656, 14.6563, 432100 07/23/02, 14.9063, 15.3125, 14.9063, 15.2188, 1239200 07/24/02, 15.0469, 15.3906, 14.5625, 15.3906, 1026400 07/25/02, 15.0781, 15.7344, 14.8594, 15.3750, 452900 07/26/02, 15.3750, 15.4531, 15.0625, 15.3906, 480200 07/29/02, 15.4063, 16.3125, 15.4063, 16.2188, 697300 07/30/02, 16.2031, 16.2031, 15.2188, 15.4531, 1018900 07/31/02, 15.5000, 15.8438, 15.3750, 15.7500, 541000 08/01/02, 15.4531, 15.4688, 14.7813, 14.9063, 665800 08/02/02, 15.0000, 15.0000, 14.0469, 14.0938, 534000 08/05/02, 14.2031, 14.7188, 13.7969, 14.5938, 733100 08/06/02, 14.7031, 15.2969, 14.6406, 15.2031, 748500 08/07/02, 15.4531, 15.5469, 14.8594, 15.1875, 394300 08/08/02, 15.3125, 16.0000, 14.0000, 14.6250, 2189500 08/09/02, 14.4063, 15.0938, 14.2813, 14.8281, 698700 08/12/02, 15.0000, 15.3594, 14.6094, 15.2344, 576900 08/13/02, 15.2344, 15.5156, 14.9844, 15.2031, 358600 08/14/02, 15.2500, 15.7656, 15.0625, 15.7500, 685100 08/15/02, 15.7500, 16.2188, 15.5469, 16.1250, 496100 08/16/02, 16.2969, 16.4219, 15.9063, 16.4063, 492000 08/19/02, 16.4063, 17.1875, 16.2188, 17.0625, 677900 08/20/02, 17.0469, 17.1875, 16.6094, 16.9844, 407700 08/21/02, 16.9375, 17.4844, 16.8438, 17.2031, 386700 08/22/02, 17.2031, 17.9063, 17.0469, 17.8281, 525400 08/23/02, 17.7969, 17.8906, 17.4063, 17.5000, 373500 08/26/02, 17.7500, 17.8438, 17.2656, 17.7500, 340500 08/27/02, 17.7500, 17.8438, 17.4063, 17.4844, 254400 08/28/02, 17.1250, 17.2813, 16.7656, 16.9844, 367400 08/29/02, 16.7969, 16.9531, 16.0156, 16.1406, 682800 08/30/02, 16.0313, 16.2344, 16.0313, 16.1563, 596100 09/03/02, 16.0938, 16.0938, 15.0938, 15.1250, 803000 09/04/02, 15.1406, 15.6406, 15.0156, 15.6406, 552300 09/05/02, 15.6406, 16.0469, 15.2500, 15.3750, 535800 09/06/02, 15.5938, 15.9531, 15.5469, 15.7969, 556900 09/09/02, 15.4844, 16.0000, 15.3438, 15.9531, 651500 09/10/02, 15.9063, 16.2031, 15.9063, 16.1094, 723900 09/11/02, 16.3594, 16.6406, 16.2500, 16.3281, 534900 09/12/02, 16.0938, 16.3438, 15.8438, 16.0469, 402100 09/13/02, 16.0469, 16.3750, 15.7031, 16.2656, 299600 09/16/02, 16.1250, 16.4219, 16.0625, 16.3125, 158300 09/17/02, 16.2656, 16.3125, 15.0313, 15.1875, 852300 09/18/02, 15.1563, 15.1563, 14.7656, 15.1094, 404900 09/19/02, 15.0000, 15.0156, 14.7031, 14.7344, 290900 09/20/02, 14.7031, 14.9375, 14.4531, 14.8750, 680100 09/23/02, 14.6719, 14.7344, 14.2031, 14.4531, 311000 09/24/02, 14.3750, 14.3750, 13.0938, 13.4844, 1037300 09/25/02, 13.5469, 13.7188, 13.0938, 13.3281, 1309100 09/26/02, 13.5469, 14.1719, 13.5156, 13.9844, 655500 09/27/02, 13.9531, 14.0156, 13.4375, 13.4531, 492000 09/30/02, 13.0000, 13.1406, 12.7031, 13.1250, 803900 10/01/02, 13.0625, 13.7656, 12.8281, 13.5938, 915300