"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.8125, 32.9375, 31.5000, 31.8125, 494100 01/04/00, 30.8125, 31.5625, 30.1250, 30.6250, 1202500 01/05/00, 30.8750, 31.1875, 30.0000, 30.9375, 1341700 01/06/00, 31.1875, 31.6250, 30.4375, 31.1250, 676000 01/07/00, 31.5625, 32.9375, 31.5625, 31.9375, 904600 01/10/00, 31.8750, 32.2500, 31.3750, 31.6875, 704700 01/11/00, 31.6875, 32.0000, 31.0625, 31.1875, 501200 01/12/00, 31.0625, 31.3750, 30.0625, 30.1875, 461400 01/13/00, 31.3750, 32.3125, 30.7500, 31.5000, 691900 01/14/00, 31.5625, 32.2500, 30.6875, 30.8750, 737400 01/18/00, 30.6250, 30.6250, 28.5000, 28.8125, 958000 01/19/00, 29.8125, 29.9375, 28.7500, 28.9375, 1007100 01/20/00, 29.0000, 29.0000, 27.5000, 28.0000, 522700 01/21/00, 27.8750, 27.8750, 27.0000, 27.1250, 657500 01/24/00, 27.5000, 28.0625, 25.9375, 26.1875, 792500 01/25/00, 26.3750, 26.8125, 25.7500, 26.5000, 811100 01/26/00, 26.2500, 26.3125, 25.2500, 25.5625, 907400 01/27/00, 25.8125, 26.6875, 25.8125, 26.3125, 520700 01/28/00, 26.6875, 27.1250, 25.5000, 25.5625, 465800 01/31/00, 25.5000, 25.5625, 24.5625, 24.8750, 349600 02/01/00, 25.0000, 25.5625, 24.8125, 24.8750, 777200 02/02/00, 25.0000, 25.1875, 24.8125, 24.8125, 624100 02/03/00, 24.8125, 24.9375, 24.1875, 24.4375, 586800 02/04/00, 24.3125, 24.9375, 24.1250, 24.3125, 420000 02/07/00, 24.1250, 24.1875, 22.9375, 23.8750, 853500 02/08/00, 24.1250, 24.4375, 23.6250, 23.8125, 497700 02/09/00, 24.2500, 24.5000, 23.7500, 23.7500, 1013500 02/10/00, 23.8750, 23.8750, 22.6250, 23.0625, 812900 02/11/00, 23.5625, 23.5625, 22.8750, 22.9375, 1786900 02/14/00, 23.1250, 23.8750, 22.8750, 23.5000, 858300 02/15/00, 23.3750, 25.2500, 23.3750, 24.6875, 1066300 02/16/00, 25.1250, 25.5000, 24.6250, 25.1250, 746900 02/17/00, 24.8750, 25.1875, 24.2500, 24.2500, 838500 02/18/00, 23.5000, 24.0000, 23.1875, 23.3750, 646300 02/22/00, 23.3750, 23.8750, 22.8125, 23.6875, 876800 02/23/00, 23.7500, 24.0000, 23.0625, 23.0625, 404000 02/24/00, 23.5625, 23.5625, 22.2500, 22.5000, 637500 02/25/00, 22.6250, 22.6875, 21.3125, 21.6250, 1133900 02/28/00, 21.7500, 22.3750, 21.4375, 22.0000, 662800 02/29/00, 22.0000, 22.2500, 21.3125, 21.8750, 579900 03/01/00, 21.6250, 21.8125, 21.4375, 21.4375, 750100 03/02/00, 21.5000, 21.8750, 21.4375, 21.4375, 620200 03/03/00, 22.0000, 23.5625, 21.6250, 22.1875, 627700 03/06/00, 22.1875, 22.2500, 21.1250, 21.3125, 485700 03/07/00, 21.2500, 21.4375, 20.6875, 20.6875, 768100 03/08/00, 20.7500, 21.4375, 20.6250, 20.9375, 630900 03/09/00, 21.1875, 21.5625, 21.0000, 21.3125, 551400 03/10/00, 21.5625, 22.1875, 21.4375, 21.7500, 610400 03/13/00, 21.5000, 22.0000, 21.2500, 21.4375, 378700 03/14/00, 21.3750, 22.1250, 21.3125, 21.5000, 1068900 03/15/00, 21.5000, 23.5625, 21.4375, 23.3750, 998600 03/16/00, 24.7500, 25.5625, 23.7500, 24.2500, 1511000 03/17/00, 24.2500, 24.4375, 23.2500, 23.2500, 611100 03/20/00, 23.3750, 23.7500, 23.1250, 23.2500, 401100 03/21/00, 23.0000, 24.3750, 22.8750, 23.9375, 701500 03/22/00, 23.6875, 23.8750, 23.1250, 23.4375, 1062000 03/23/00, 23.4375, 23.8750, 23.1875, 23.3125, 626700 03/24/00, 23.3125, 23.5000, 22.7500, 23.0625, 599300 03/27/00, 22.8125, 23.0000, 22.3750, 22.3750, 273600 03/28/00, 21.8125, 22.2500, 21.1250, 22.0625, 918200 03/29/00, 22.7500, 23.2500, 22.2500, 23.0000, 840100 03/30/00, 23.6250, 25.2500, 23.3750, 24.5625, 1182600 03/31/00, 24.7500, 25.5625, 23.7500, 25.0000, 904500 04/03/00, 25.2500, 25.3750, 24.5625, 25.2500, 652300 04/04/00, 25.2500, 25.5625, 24.3125, 24.7500, 709400 04/05/00, 24.5625, 25.1875, 24.5625, 24.6875, 444200 04/06/00, 24.7500, 25.6250, 24.6250, 25.0000, 630800 04/07/00, 25.0000, 25.0000, 24.2500, 24.2500, 476700 04/10/00, 24.1875, 24.8750, 24.0625, 24.6875, 203700 04/11/00, 24.8125, 25.4375, 24.8125, 25.2500, 490000 04/12/00, 25.3750, 26.2500, 25.0625, 25.5000, 1351200 04/13/00, 25.6875, 26.1250, 25.1250, 25.3750, 609200 04/14/00, 25.1250, 25.1250, 23.5000, 23.6875, 790300 04/17/00, 23.6875, 24.3750, 23.4375, 23.8125, 582600 04/18/00, 23.8750, 24.5000, 23.8125, 24.5000, 510100 04/19/00, 24.5000, 25.3750, 24.5000, 24.9375, 719400 04/20/00, 25.0000, 25.0000, 24.1875, 24.3125, 573700 04/24/00, 24.2500, 24.3750, 22.8125, 23.5000, 763100 04/25/00, 23.8750, 24.8750, 23.8125, 24.2500, 850900 04/26/00, 24.6875, 25.1250, 24.4375, 24.8125, 645600 04/27/00, 24.6250, 25.1875, 24.6250, 24.8125, 435600 04/28/00, 25.0625, 25.3750, 24.8750, 25.0625, 453600 05/01/00, 25.0000, 25.3125, 24.8750, 25.2500, 450700 05/02/00, 25.0625, 25.1250, 24.1875, 24.4375, 840000 05/03/00, 24.1250, 25.7500, 24.1250, 25.3750, 566900 05/04/00, 25.1250, 25.1250, 23.9375, 23.9375, 647600 05/05/00, 24.0625, 24.1250, 23.8125, 23.8750, 1190500 05/08/00, 23.8750, 23.8750, 23.0000, 23.0000, 2370200 05/09/00, 23.1250, 23.6875, 23.1250, 23.5000, 667200 05/10/00, 23.3750, 23.6875, 22.8750, 23.0000, 577800 05/11/00, 23.2500, 24.0000, 23.1875, 23.5000, 685300 05/12/00, 23.3750, 24.0000, 23.3750, 23.8750, 324600 05/15/00, 23.8125, 24.3750, 23.2500, 23.5000, 437100 05/16/00, 23.8750, 24.8125, 23.8750, 24.5000, 940700 05/17/00, 24.3125, 25.0000, 24.2500, 24.5000, 901000 05/18/00, 24.6250, 25.1250, 24.5625, 24.8125, 840600 05/19/00, 24.8750, 26.8750, 24.8125, 26.1250, 1045100 05/22/00, 26.0000, 26.3750, 25.6250, 25.9375, 1730700 05/23/00, 25.6875, 25.9375, 23.8125, 23.8750, 1123700 05/24/00, 23.7500, 24.5000, 23.5625, 23.9375, 720400 05/25/00, 23.6875, 23.7500, 23.0000, 23.0625, 462400 05/26/00, 23.0625, 23.0625, 22.5000, 22.6250, 553100 05/30/00, 22.5000, 23.6875, 22.3125, 23.3750, 638500 05/31/00, 23.2500, 23.3750, 22.5000, 22.5625, 413800 06/01/00, 22.5000, 22.6250, 22.1250, 22.6250, 675000 06/02/00, 23.1250, 23.1875, 22.8750, 23.1250, 576400 06/05/00, 23.0000, 23.0000, 22.3750, 22.5000, 353600 06/06/00, 22.5625, 22.6250, 21.8125, 22.4375, 741200 06/07/00, 22.5000, 22.6250, 21.5000, 21.6250, 675500 06/08/00, 21.7500, 22.3125, 21.6250, 21.7500, 903300 06/09/00, 21.7500, 22.2500, 21.3125, 21.3750, 614300 06/12/00, 21.8125, 22.4375, 21.3125, 21.4375, 603000 06/13/00, 21.5000, 21.5625, 21.0000, 21.0625, 596300 06/14/00, 21.1250, 22.0000, 21.1250, 21.6250, 645700 06/15/00, 21.6250, 21.8750, 20.8750, 21.0625, 542300 06/16/00, 20.8125, 21.0625, 20.6875, 20.8750, 737800 06/19/00, 21.0000, 21.0000, 20.4375, 20.5625, 341200 06/20/00, 20.6250, 20.6250, 19.8750, 20.0625, 453800 06/21/00, 20.2500, 20.2500, 19.3750, 19.4375, 760100 06/22/00, 19.5000, 19.5625, 18.7500, 18.8125, 1403500 06/23/00, 18.8750, 19.5000, 18.8125, 19.0000, 1402700 06/26/00, 20.7500, 20.7500, 19.2500, 19.4375, 1053700 06/27/00, 19.2500, 20.0000, 19.2500, 19.5000, 1153000 06/28/00, 19.5000, 19.5000, 18.8125, 18.8750, 957100 06/29/00, 18.9375, 19.5000, 18.4375, 19.3750, 1414400 06/30/00, 19.1875, 19.3125, 18.2500, 18.5625, 1321800 07/03/00, 18.5000, 19.3125, 18.4375, 19.3125, 659600 07/05/00, 19.5625, 19.5625, 19.0625, 19.1875, 479300 07/06/00, 19.2500, 19.2500, 18.5625, 18.6875, 553200 07/07/00, 18.8750, 18.8750, 18.3750, 18.6250, 643300 07/10/00, 18.6250, 19.4375, 18.5000, 18.9375, 634400 07/11/00, 19.0000, 19.6875, 18.9375, 19.5000, 1054300 07/12/00, 19.6250, 19.6875, 18.9375, 19.3125, 564700 07/13/00, 19.4375, 19.5625, 19.2500, 19.4375, 564700 07/14/00, 19.5625, 19.6250, 19.1250, 19.3125, 381000 07/17/00, 19.1875, 19.2500, 18.6250, 18.8750, 636900 07/18/00, 19.0000, 19.3125, 18.8125, 18.9375, 417000 07/19/00, 19.0625, 19.1250, 18.5625, 18.8750, 457700 07/20/00, 18.9375, 18.9375, 18.7500, 18.8125, 484800 07/21/00, 18.8125, 19.2500, 18.7500, 18.9375, 784000 07/24/00, 19.3125, 19.3125, 18.6875, 18.9375, 710900 07/25/00, 19.0000, 19.1250, 18.6250, 18.7500, 672700 07/26/00, 18.7500, 18.7500, 18.2500, 18.2500, 635100 07/27/00, 18.2500, 18.5000, 17.8750, 18.1875, 632800 07/28/00, 17.8125, 18.0000, 17.3750, 17.6250, 1662900 07/31/00, 17.6875, 18.1875, 17.6250, 17.9375, 1090300 08/01/00, 18.1250, 18.5625, 18.0000, 18.5000, 553900 08/02/00, 18.3750, 18.5000, 17.9375, 18.0000, 418400 08/03/00, 17.8125, 18.2500, 17.8125, 17.9375, 924400 08/04/00, 18.0000, 18.2500, 17.9375, 18.0000, 587400 08/07/00, 18.0000, 18.3125, 17.9375, 18.0000, 838600 08/08/00, 18.0000, 18.2500, 17.9375, 17.9375, 1240300 08/09/00, 18.0000, 18.3750, 17.9375, 18.0000, 1095100 08/10/00, 18.0000, 18.0625, 17.8125, 18.0000, 734000 08/11/00, 17.8750, 18.1250, 17.7500, 18.0000, 829500 08/14/00, 17.9375, 18.0000, 17.6250, 17.8125, 486900 08/15/00, 17.8750, 17.8750, 17.4375, 17.7500, 446000 08/16/00, 17.7500, 18.0625, 17.5625, 17.8750, 629500 08/17/00, 17.8750, 17.8750, 17.5625, 17.5625, 618400 08/18/00, 17.5625, 17.7500, 17.3750, 17.6250, 488500 08/21/00, 17.5000, 17.5625, 17.1875, 17.2500, 625500 08/22/00, 17.2500, 17.2500, 16.9375, 17.0625, 946900 08/23/00, 17.0625, 17.1875, 16.7500, 16.8125, 1216900 08/24/00, 17.1250, 17.1875, 16.8125, 17.0625, 646600 08/25/00, 17.4375, 17.4375, 17.0000, 17.1250, 575100 08/28/00, 17.2500, 17.4375, 17.1250, 17.3125, 586700 08/29/00, 17.3125, 17.3125, 17.0000, 17.0625, 378700 08/30/00, 17.1250, 17.7500, 17.0625, 17.5625, 1006600 08/31/00, 17.6250, 18.0000, 17.0625, 17.3750, 804400 09/01/00, 17.5625, 17.5625, 17.1250, 17.1875, 733200 09/05/00, 17.6250, 18.0625, 17.5000, 18.0000, 777200 09/06/00, 18.1875, 18.6250, 18.0625, 18.3125, 861900 09/07/00, 18.1250, 18.2500, 17.7500, 18.0000, 776800 09/08/00, 18.1875, 18.2500, 17.8750, 18.0625, 601400 09/11/00, 18.1250, 18.3750, 18.0000, 18.0625, 548000 09/12/00, 18.1875, 18.1875, 17.6250, 18.0000, 684200 09/13/00, 17.7500, 18.0625, 17.6250, 17.9375, 891600 09/14/00, 17.9375, 17.9375, 17.4375, 17.5000, 399200 09/15/00, 17.5000, 17.5000, 16.8750, 17.0000, 763000 09/18/00, 17.0000, 17.4375, 16.8750, 16.9375, 568000 09/19/00, 16.8750, 16.9375, 16.3750, 16.4375, 737900 09/20/00, 16.3750, 16.4375, 16.0625, 16.1250, 1063000 09/21/00, 16.0000, 16.2500, 15.6875, 15.8750, 988300 09/22/00, 16.0625, 16.0625, 15.8125, 16.0625, 626500 09/25/00, 16.1250, 16.1250, 15.6250, 15.6250, 281300 09/26/00, 15.6250, 16.0000, 15.1875, 15.1875, 594800 09/27/00, 15.3750, 15.4375, 14.9375, 15.2500, 652100 09/28/00, 15.2500, 15.5000, 14.8750, 15.0000, 1044700 09/29/00, 14.8750, 15.4375, 14.8750, 15.1875, 985700 10/02/00, 15.1875, 15.2500, 14.8750, 15.0625, 536800 10/03/00, 15.0625, 16.0000, 15.0625, 15.7500, 929200 10/04/00, 15.6250, 16.3750, 15.6250, 15.6875, 645700 10/05/00, 15.8125, 16.0000, 15.1250, 15.2500, 478500 10/06/00, 15.1250, 15.5625, 14.9375, 15.2500, 773700 10/09/00, 15.1250, 15.3750, 14.9375, 15.0000, 709400 10/10/00, 15.0000, 15.4375, 14.9375, 15.0625, 391100 10/11/00, 15.0625, 15.2500, 14.5625, 14.7500, 765800 10/12/00, 14.7500, 14.7500, 14.1875, 14.3750, 719900 10/13/00, 14.5000, 14.5625, 13.9375, 14.1250, 943900 10/16/00, 14.2500, 14.3125, 13.9375, 14.0000, 564300 10/17/00, 14.0000, 14.1875, 13.8750, 13.9375, 360900 10/18/00, 13.8750, 13.9375, 13.5000, 13.7500, 445300 10/19/00, 13.8750, 14.1875, 13.8125, 13.9375, 611700 10/20/00, 13.9375, 14.5000, 13.9375, 13.9375, 877100 10/23/00, 13.7500, 14.2500, 13.6875, 13.6875, 887200 10/24/00, 13.6875, 14.7500, 13.6875, 14.4375, 745100 10/25/00, 14.5625, 14.7500, 14.0000, 14.0625, 638000 10/26/00, 14.0000, 14.3750, 13.5625, 13.7500, 557200 10/27/00, 13.8750, 14.0625, 13.5625, 14.0000, 513800 10/30/00, 14.1875, 15.1875, 14.1875, 14.9375, 914600 10/31/00, 15.1875, 16.1250, 15.1250, 15.9375, 1742500 11/01/00, 15.8125, 15.8750, 15.2500, 15.3125, 505700 11/02/00, 15.3125, 15.3750, 14.5000, 14.7500, 837000 11/03/00, 14.6250, 14.9375, 14.5000, 14.8750, 681500 11/06/00, 14.8750, 15.1875, 14.6250, 14.8125, 580500 11/07/00, 14.9375, 15.0000, 14.6250, 14.7500, 313100 11/08/00, 14.7500, 14.8750, 14.5625, 14.6250, 526400 11/09/00, 14.5000, 14.6875, 14.1875, 14.5000, 353600 11/10/00, 14.6250, 14.6875, 14.3125, 14.5000, 505800 11/13/00, 14.4375, 14.6875, 14.2500, 14.5625, 357500 11/14/00, 14.3750, 14.3750, 14.0000, 14.2500, 462900 11/15/00, 14.4375, 14.4375, 13.7500, 13.7500, 720600 11/16/00, 13.8750, 13.9375, 13.6250, 13.7500, 449000 11/17/00, 13.7500, 14.0625, 13.6250, 13.6250, 433000 11/20/00, 13.7500, 13.7500, 13.5000, 13.5625, 236500 11/21/00, 13.5000, 13.5000, 13.1875, 13.3125, 404700 11/22/00, 13.2500, 13.2500, 12.6875, 12.9375, 575000 11/24/00, 13.0000, 13.1250, 12.8750, 13.0000, 438200 11/27/00, 13.1875, 13.6250, 13.1250, 13.4375, 699800 11/28/00, 13.6250, 14.1875, 13.1250, 14.0625, 1199300 11/29/00, 13.8750, 14.1250, 13.7500, 13.8125, 680300 11/30/00, 13.8125, 14.2500, 13.5000, 14.2500, 772900 12/01/00, 14.5000, 16.5000, 14.5000, 16.0000, 2303800 12/04/00, 16.0000, 16.7500, 15.7500, 16.2500, 1031900 12/05/00, 16.3125, 16.8750, 16.1250, 16.3750, 1228400 12/06/00, 16.5000, 16.5000, 15.9375, 16.1250, 886400 12/07/00, 16.1875, 16.1875, 15.4375, 15.5625, 724700 12/08/00, 15.5625, 16.2500, 15.5625, 16.0000, 536000 12/11/00, 15.7500, 16.0000, 15.6250, 15.8750, 623800 12/12/00, 16.2500, 16.7500, 16.2500, 16.6875, 855800 12/13/00, 17.0000, 17.1250, 16.4375, 16.5625, 744900 12/14/00, 16.7500, 16.7500, 16.2500, 16.3750, 747000 12/15/00, 16.3750, 16.4375, 15.8125, 15.8750, 922500 12/18/00, 15.9375, 16.3750, 15.7500, 16.0625, 643800 12/19/00, 16.2500, 17.4375, 16.1875, 16.7500, 840400 12/20/00, 16.7500, 16.7500, 15.3125, 16.0000, 922100 12/21/00, 15.5625, 16.8750, 15.5625, 16.6875, 646500 12/22/00, 16.3125, 17.0625, 16.0000, 17.0625, 720700 12/26/00, 16.9375, 17.0625, 16.3750, 17.0625, 641200 12/27/00, 16.8750, 17.1250, 16.5625, 17.0625, 629300 12/28/00, 16.8125, 17.9375, 16.7500, 17.8750, 827900 12/29/00, 17.6875, 18.3125, 17.5625, 18.0000, 799600 01/02/01, 18.0000, 18.0000, 17.0000, 17.1875, 685400 01/03/01, 17.1875, 17.7500, 16.5000, 17.3750, 875100 01/04/01, 17.1875, 17.8750, 17.1875, 17.7500, 622100 01/05/01, 17.7500, 17.7500, 16.8750, 17.1250, 700300 01/08/01, 17.2500, 17.7500, 17.1875, 17.5625, 405000 01/09/01, 17.4375, 17.5000, 17.0000, 17.1875, 415300 01/10/01, 17.3125, 17.3125, 16.3125, 16.9375, 654400 01/11/01, 16.8750, 16.8750, 16.1250, 16.6250, 511300 01/12/01, 16.4375, 16.5000, 16.1250, 16.2500, 499500 01/16/01, 16.2500, 17.0000, 16.0000, 17.0000, 589400 01/17/01, 16.8750, 17.1875, 16.4375, 16.6875, 723400 01/18/01, 16.9375, 16.9375, 16.4375, 16.6250, 534000 01/19/01, 16.4375, 16.6250, 16.1250, 16.1875, 390200 01/22/01, 16.3125, 16.5625, 15.8750, 16.3750, 435800 01/23/01, 16.5000, 16.6875, 16.3125, 16.4375, 354900 01/24/01, 16.0625, 16.5000, 15.5625, 15.6250, 904600 01/25/01, 15.3750, 15.6875, 14.9375, 15.2500, 1241500 01/26/01, 15.5625, 15.6250, 14.8750, 15.3750, 1072500 01/29/01, 15.5000, 15.8750, 15.3750, 15.5625, 698900 01/30/01, 15.5625, 15.8125, 15.2500, 15.8125, 976500 01/31/01, 15.8125, 16.3750, 15.6250, 15.6250, 950700 02/01/01, 15.8750, 17.0000, 15.8125, 16.6875, 1551400 02/02/01, 17.0000, 17.0000, 16.3125, 16.3750, 634000 02/05/01, 16.3750, 16.4375, 15.7500, 15.9375, 661800 02/06/01, 16.1250, 16.3750, 16.0625, 16.1875, 392200 02/07/01, 16.0000, 16.3125, 15.8750, 15.9375, 574800 02/08/01, 16.1875, 16.1875, 15.5625, 15.5625, 519800 02/09/01, 15.5625, 15.9375, 15.3750, 15.5000, 550900 02/12/01, 15.8125, 16.1875, 15.3125, 16.0000, 604700 02/13/01, 15.8125, 16.0625, 15.6250, 15.7500, 583600 02/14/01, 15.6250, 15.8125, 15.2500, 15.3125, 855600 02/15/01, 15.3125, 15.9375, 15.1875, 15.9375, 1214100 02/16/01, 15.6875, 15.8750, 15.2500, 15.3125, 1036500 02/20/01, 15.1875, 15.5000, 14.8125, 14.8750, 669000 02/21/01, 14.8750, 14.8750, 14.1875, 14.4375, 976700 02/22/01, 14.5000, 14.5625, 14.0000, 14.3125, 1260100 02/23/01, 14.4375, 14.5000, 14.1250, 14.3750, 931400 02/26/01, 14.5000, 15.3125, 14.5000, 15.2500, 721700 02/27/01, 15.5000, 15.8125, 15.1250, 15.5000, 903300 02/28/01, 15.6250, 15.7500, 15.1250, 15.2500, 961200 03/01/01, 15.4375, 15.6250, 15.1875, 15.4375, 633300 03/02/01, 15.6250, 16.2500, 15.3750, 16.0000, 852400 03/05/01, 15.8750, 16.2500, 15.8750, 16.0000, 575300 03/06/01, 16.0000, 16.2500, 15.9375, 16.0000, 336500 03/07/01, 16.1250, 16.3125, 16.0000, 16.1875, 623700 03/08/01, 16.3750, 16.3750, 15.9375, 16.3750, 363500 03/09/01, 17.0000, 17.0625, 16.5625, 16.8750, 1344400 03/12/01, 17.0625, 17.0625, 15.8750, 16.0625, 1209700 03/13/01, 16.0625, 16.1250, 15.5000, 16.0000, 982300 03/14/01, 16.0625, 16.0625, 15.5625, 15.5625, 462900 03/15/01, 15.8125, 15.9375, 15.5000, 15.5625, 424600 03/16/01, 15.3125, 15.5625, 15.1875, 15.2500, 561300 03/19/01, 15.1250, 16.0625, 15.1250, 15.9375, 742700 03/20/01, 15.8750, 16.5000, 15.3750, 15.7500, 974400 03/21/01, 15.7500, 15.7500, 15.0625, 15.0625, 491900 03/22/01, 15.0000, 15.0000, 14.2500, 14.7500, 660400 03/23/01, 14.8750, 14.8750, 14.3125, 14.6250, 506800 03/26/01, 14.6250, 14.8125, 14.5000, 14.8125, 589900 03/27/01, 14.8125, 15.0000, 14.5000, 14.8750, 804700 03/28/01, 14.6250, 14.7500, 14.3750, 14.6875, 749300 03/29/01, 14.8125, 15.1875, 14.5000, 14.6875, 1108000 03/30/01, 14.6875, 14.7500, 14.5000, 14.6875, 620000 04/02/01, 14.6250, 15.1250, 14.4375, 14.5000, 818500 04/03/01, 14.4375, 14.4375, 13.7500, 13.8125, 631000 04/04/01, 14.0000, 14.5000, 14.0000, 14.4375, 452800 04/05/01, 14.3125, 14.6250, 14.3125, 14.5625, 496700 04/06/01, 14.5625, 14.5625, 13.8750, 13.8750, 801800 04/09/01, 14.6875, 15.0625, 14.4375, 15.0000, 1002300 04/10/01, 15.0000, 15.6250, 14.5000, 15.1875, 921900 04/11/01, 15.1875, 15.7500, 14.8125, 15.7500, 1599300 04/12/01, 15.7500, 15.9375, 15.3750, 15.7500, 1892700 04/16/01, 15.5625, 16.2500, 15.5625, 15.5625, 686400 04/17/01, 15.6875, 15.6875, 15.1875, 15.5000, 800800 04/18/01, 15.7188, 16.4063, 15.4375, 16.0938, 1106300 04/19/01, 16.1094, 16.1406, 15.7031, 15.9063, 821700 04/20/01, 15.7344, 16.0469, 15.7031, 15.7969, 907100 04/23/01, 15.7031, 15.9688, 15.7031, 15.8906, 789800 04/24/01, 16.7969, 18.9375, 16.7656, 18.9063, 6000500 04/25/01, 18.3438, 18.7656, 17.7031, 18.7031, 3819100 04/30/01, 18.9063, 19.0938, 18.3125, 18.4063, 995400 05/01/01, 18.2969, 18.8438, 18.2813, 18.8125, 1016900 05/02/01, 18.8438, 19.2969, 18.5000, 19.1563, 806300 05/03/01, 19.1875, 19.2031, 18.5156, 18.8750, 884100 05/04/01, 18.7500, 19.4375, 18.5469, 19.4375, 638800 05/07/01, 19.2813, 19.6875, 19.0938, 19.5469, 998200 05/08/01, 19.4531, 19.4844, 18.4531, 18.9063, 848700 05/09/01, 18.7031, 19.4063, 18.6563, 19.0469, 998900 05/10/01, 19.0938, 19.3906, 19.0156, 19.2500, 622100 05/11/01, 19.3438, 19.3438, 18.7969, 19.0625, 552600 05/14/01, 18.8438, 19.1719, 18.7813, 19.1250, 406800 05/15/01, 18.9688, 19.4063, 18.8594, 19.3750, 407200 05/16/01, 19.2344, 20.2656, 19.1563, 20.2656, 1113200 05/17/01, 20.0938, 20.5000, 19.9688, 20.1875, 1317400 05/18/01, 20.4844, 20.4844, 19.9844, 20.3438, 908900 05/21/01, 20.1875, 20.9531, 20.1719, 20.8594, 976900 05/22/01, 20.8594, 20.9688, 20.0938, 20.2656, 1266900 05/23/01, 20.1563, 20.1875, 19.5625, 19.6875, 689600 05/24/01, 19.7500, 19.7500, 19.1250, 19.6094, 934800 05/25/01, 19.4531, 19.7969, 19.4531, 19.7656, 315500 05/29/01, 19.9531, 20.0938, 19.6719, 19.8281, 519800 05/30/01, 19.7031, 19.8906, 19.3906, 19.4219, 491700 05/31/01, 19.2031, 19.5938, 19.1250, 19.5156, 791500 06/01/01, 19.4531, 19.9531, 19.0469, 19.9063, 558500 06/04/01, 19.6563, 20.2500, 19.5469, 20.0469, 669100 06/05/01, 20.0156, 22.0000, 19.7813, 21.7344, 2279400 06/06/01, 21.4531, 21.6875, 20.8906, 21.0625, 2328000 06/07/01, 21.0781, 21.5156, 21.0625, 21.2188, 1141000 06/08/01, 21.2344, 21.4531, 21.2344, 21.2500, 485800 06/11/01, 21.2969, 21.4063, 21.0313, 21.1406, 778700 06/12/01, 21.0000, 21.2031, 20.4844, 21.0156, 874900 06/13/01, 21.0000, 21.4063, 20.6875, 20.7969, 597400 06/14/01, 20.5000, 20.6250, 20.0625, 20.1719, 902700 06/15/01, 19.5000, 20.0938, 19.3906, 19.8438, 1180900 06/18/01, 19.7500, 20.2344, 19.6563, 20.1406, 756200 06/19/01, 20.0938, 20.3750, 19.9219, 20.2969, 500200 06/20/01, 20.3125, 21.1250, 20.2031, 20.8281, 1240800 06/21/01, 20.7344, 21.1250, 20.5781, 20.6406, 634800 06/22/01, 20.8438, 20.8438, 19.7188, 19.9375, 920000 06/25/01, 20.0000, 20.0000, 19.1406, 19.5938, 1134400 06/26/01, 19.4219, 19.5938, 19.1875, 19.5000, 739500 06/27/01, 19.5469, 19.9531, 19.4844, 19.5781, 1135100 06/28/01, 19.5000, 20.2500, 19.5000, 19.9063, 680900 06/29/01, 19.9531, 20.2813, 19.8125, 20.1563, 702900 07/02/01, 20.2031, 20.4063, 19.9063, 20.3438, 522600 07/03/01, 20.3281, 20.4531, 20.0625, 20.0938, 216600 07/05/01, 19.9531, 20.1719, 19.9219, 20.1094, 365300 07/06/01, 20.0625, 20.2188, 19.6094, 19.6875, 307000 07/09/01, 19.6875, 20.2813, 19.6094, 20.2344, 349400 07/10/01, 20.2344, 20.3438, 19.7500, 19.8906, 479500 07/11/01, 19.7500, 20.1875, 19.6563, 19.7969, 591900 07/12/01, 20.0000, 20.5469, 19.8438, 20.5469, 802900 07/13/01, 21.5000, 21.6563, 20.6094, 20.6563, 700300 07/16/01, 20.6563, 20.9531, 20.4531, 20.7031, 589200 07/17/01, 20.6250, 21.4219, 20.6250, 21.4063, 676600 07/18/01, 21.2031, 21.3906, 21.0469, 21.2500, 920600 07/19/01, 21.3125, 21.5000, 20.9688, 21.0938, 564100 07/20/01, 21.0938, 21.2031, 20.7969, 21.0000, 294100 07/23/01, 21.3438, 21.7031, 19.5000, 19.5156, 1036400 07/24/01, 19.5156, 19.6563, 18.4531, 18.7031, 1137000 07/25/01, 18.6563, 19.2969, 18.5938, 19.1875, 724700 07/26/01, 19.2031, 19.7813, 18.9844, 19.5938, 590200 07/27/01, 19.7188, 19.7500, 19.3125, 19.6250, 461000 07/30/01, 19.7969, 19.8438, 19.5000, 19.6094, 454000 07/31/01, 19.7031, 20.0469, 19.6563, 19.7031, 896200 08/01/01, 19.9063, 19.9063, 19.5625, 19.6406, 470900 08/02/01, 19.6563, 19.6875, 18.8750, 19.5000, 492100 08/03/01, 19.5156, 19.7500, 19.2969, 19.5625, 211600 08/06/01, 19.4063, 19.4375, 18.9688, 19.1094, 704600 08/07/01, 19.2969, 19.6875, 19.2500, 19.6250, 463400 08/08/01, 19.6250, 19.9844, 19.1875, 19.2656, 407500 08/09/01, 19.3594, 19.4063, 19.0469, 19.3125, 297400 08/10/01, 19.3125, 19.7813, 19.0625, 19.5625, 349400 08/13/01, 19.4375, 20.2031, 19.4375, 20.0781, 466200 08/14/01, 20.0781, 20.5781, 19.9063, 20.5000, 504900 08/15/01, 20.5000, 20.5781, 19.5625, 19.5625, 644000 08/16/01, 19.5313, 20.4063, 19.4844, 20.3125, 515200 08/17/01, 20.1250, 20.1250, 19.8125, 19.9063, 330400 08/20/01, 20.0469, 20.0781, 19.7031, 19.7656, 460600 08/21/01, 19.7656, 20.0781, 19.7344, 19.7656, 396400 08/22/01, 19.7656, 20.0000, 19.5938, 19.8125, 441600 08/23/01, 19.8438, 20.1719, 19.7969, 19.8594, 500900 08/24/01, 19.8125, 20.4531, 19.8125, 20.3438, 421400 08/27/01, 20.3438, 20.3750, 19.7969, 20.1250, 232300 08/28/01, 20.2188, 20.3125, 20.0000, 20.1563, 241100 08/29/01, 20.1563, 20.2969, 19.8594, 19.8750, 580500 08/30/01, 19.8281, 19.9531, 19.4531, 19.9219, 386300 08/31/01, 19.8438, 20.0469, 19.7500, 19.8906, 581900 09/04/01, 19.9531, 20.4688, 19.9063, 20.1563, 437000 09/05/01, 20.1563, 20.1563, 19.6875, 19.7031, 441500 09/06/01, 19.5156, 19.6563, 19.1719, 19.2656, 472300 09/07/01, 19.0938, 19.1875, 17.7969, 17.9375, 1247200 09/10/01, 17.6875, 17.6875, 16.7656, 17.0000, 1354700 09/17/01, 16.9844, 17.0000, 16.0000, 16.1094, 892700 09/18/01, 16.2500, 17.0938, 16.0000, 16.0156, 559500 09/19/01, 16.1250, 16.1563, 15.0000, 15.1719, 1000100 09/20/01, 15.1719, 15.2031, 13.9219, 14.0000, 1245400 09/21/01, 13.2500, 13.7031, 13.0781, 13.4375, 923800 09/24/01, 13.9063, 14.0938, 13.4531, 13.5781, 1186500 09/25/01, 13.3281, 13.7031, 13.1406, 13.5938, 1137500 09/26/01, 13.9063, 14.6563, 13.3750, 13.3906, 1066800 09/27/01, 13.4063, 14.2500, 13.4063, 14.0000, 686000 09/28/01, 14.0781, 14.1250, 13.7969, 13.9844, 643200 10/01/01, 14.0000, 14.5938, 13.8594, 14.4063, 813600 10/02/01, 14.4844, 14.4844, 13.8438, 14.1250, 947300 10/03/01, 14.1250, 14.7344, 13.9531, 14.5469, 628600 10/04/01, 14.6563, 14.9531, 14.1563, 14.6875, 612700 10/05/01, 14.5313, 14.7500, 14.4531, 14.5938, 580000 10/08/01, 14.6563, 14.7031, 13.6563, 13.6719, 534900 10/09/01, 13.7031, 14.3750, 13.7031, 14.2344, 508800 10/10/01, 14.2500, 15.1719, 14.2031, 14.6875, 1042200 10/11/01, 14.7031, 15.1875, 14.5000, 14.7500, 812700 10/12/01, 14.7969, 14.8438, 14.1563, 14.5938, 307900 10/15/01, 14.4531, 14.4844, 13.9531, 14.2813, 326200 10/16/01, 14.0781, 14.4688, 14.0156, 14.4063, 658200 10/17/01, 14.5469, 15.0000, 13.9063, 14.0156, 732900 10/18/01, 14.1250, 14.2031, 13.2969, 13.3594, 944700 10/19/01, 13.5938, 13.5938, 13.0000, 13.4375, 793200 10/22/01, 13.9688, 14.7656, 13.8281, 14.7344, 888100 10/23/01, 14.8438, 15.1563, 14.2344, 15.0156, 946300 10/24/01, 15.0156, 15.4063, 14.9375, 15.1719, 809200 10/25/01, 15.0938, 15.4844, 14.7031, 15.4063, 650700 10/26/01, 15.2500, 15.8906, 15.0938, 15.7969, 660400 10/29/01, 15.6250, 15.6250, 14.9063, 14.9063, 678400 10/30/01, 14.7969, 14.8438, 14.0469, 14.3594, 790400 10/31/01, 14.5625, 14.6094, 14.0938, 14.3906, 367500 11/01/01, 14.5156, 14.7500, 14.1094, 14.3438, 544500 11/02/01, 14.3594, 14.5000, 14.0625, 14.1563, 740100 11/05/01, 14.0625, 14.6406, 14.0625, 14.2813, 743600 11/06/01, 14.2031, 14.4063, 13.9531, 14.2031, 543100 11/07/01, 14.0938, 14.4375, 13.9844, 14.2031, 490200 11/08/01, 14.0938, 14.3125, 14.0313, 14.0781, 883400 11/09/01, 14.0156, 14.3125, 14.0156, 14.2813, 485200 11/12/01, 14.3438, 14.3438, 14.0156, 14.1250, 470200 11/13/01, 14.1563, 14.8438, 14.1563, 14.6250, 1452400 11/14/01, 14.8750, 15.5000, 14.8438, 15.2969, 669700 11/15/01, 15.1875, 15.5156, 15.0156, 15.2344, 649600 11/16/01, 15.4219, 15.4219, 15.0000, 15.3281, 610500 11/19/01, 15.2344, 15.6250, 15.0000, 15.1563, 558300 11/20/01, 15.0000, 16.0000, 14.9063, 16.0000, 1308900 11/21/01, 17.0000, 17.5000, 16.3750, 16.5938, 2446700 11/23/01, 16.5938, 17.1719, 16.4844, 17.1719, 450900 11/26/01, 17.0469, 17.0938, 16.2813, 16.8125, 784000 11/27/01, 16.6875, 17.2031, 16.6094, 17.0781, 486600 11/28/01, 16.8281, 17.1406, 16.5938, 16.6875, 611300 11/29/01, 16.6875, 16.7344, 16.1250, 16.5313, 660800 11/30/01, 16.5313, 17.0156, 16.5156, 16.8906, 587300 12/03/01, 16.7031, 16.7031, 16.0469, 16.1563, 827500 12/04/01, 16.4063, 17.0313, 16.3594, 16.9531, 844200 12/05/01, 17.3125, 18.7500, 17.2969, 18.2656, 2319500 12/06/01, 18.1563, 18.3125, 17.7969, 18.2188, 1190900 12/07/01, 18.0469, 18.4531, 17.9063, 18.2656, 599000 12/10/01, 18.4063, 18.6406, 17.9063, 17.9844, 630500 12/11/01, 18.0000, 18.0469, 17.7656, 17.9688, 382600 12/12/01, 17.9531, 18.0000, 17.6250, 17.9531, 288900 12/13/01, 17.7031, 17.7031, 17.0938, 17.1094, 1231400 12/14/01, 16.2500, 17.0000, 16.2500, 16.4531, 1663000 12/17/01, 16.4844, 16.6875, 16.0938, 16.3750, 847400 12/18/01, 16.4688, 16.5938, 16.3594, 16.5469, 1091500 12/19/01, 16.3438, 16.5156, 15.9531, 16.5000, 808400 12/20/01, 16.4219, 16.5469, 16.2969, 16.4531, 527100 12/21/01, 16.5469, 16.8750, 16.3125, 16.6875, 915100 12/24/01, 17.0000, 17.4063, 16.8750, 17.3125, 471800 12/26/01, 17.3125, 17.5938, 17.1250, 17.2969, 727700 12/27/01, 17.3906, 17.8438, 17.3906, 17.6563, 529100 12/28/01, 17.8750, 18.3125, 17.8281, 17.9531, 631900 12/31/01, 17.9375, 18.4844, 17.8281, 18.1094, 787600 01/02/02, 18.1094, 18.1250, 17.4844, 17.5000, 835200 01/03/02, 17.6875, 18.2344, 17.5938, 18.1250, 702500 01/04/02, 18.1563, 18.8125, 18.1250, 18.4531, 731700 01/07/02, 18.5000, 18.8438, 18.3750, 18.4063, 403700 01/08/02, 18.2813, 18.5469, 18.0156, 18.4063, 473500 01/09/02, 18.5000, 18.5938, 18.1875, 18.1875, 350200 01/10/02, 18.3125, 18.3750, 17.9063, 18.0625, 481600 01/11/02, 17.9531, 18.5313, 17.8125, 18.1719, 529100 01/14/02, 18.0469, 18.2656, 17.8438, 17.9375, 558600 01/15/02, 17.8125, 18.2344, 17.6250, 17.7500, 414700 01/16/02, 17.7500, 17.9219, 17.5156, 17.7031, 354200 01/17/02, 17.7031, 18.4375, 17.7031, 18.3125, 636500 01/18/02, 18.2656, 18.5313, 18.2656, 18.2813, 681100 01/22/02, 18.2813, 18.3750, 17.4844, 17.5938, 1103300 01/23/02, 17.8125, 18.2969, 17.6875, 18.1563, 628700 01/24/02, 18.1563, 18.4844, 18.0000, 18.0938, 363900 01/25/02, 17.9688, 18.5938, 17.7500, 18.5781, 567400 01/28/02, 18.6563, 19.7031, 18.5000, 19.5313, 1185500 01/29/02, 19.0469, 19.3438, 18.7500, 19.2188, 715400 01/30/02, 19.0000, 19.6250, 18.7969, 19.5156, 730500 01/31/02, 19.5469, 19.9844, 19.3750, 19.9844, 823200 02/01/02, 19.9531, 19.9531, 19.0000, 19.5469, 737100 02/04/02, 18.7969, 18.9844, 18.4688, 18.5469, 615000 02/05/02, 18.5625, 19.0000, 18.5000, 18.5781, 532300 02/06/02, 18.5781, 18.7031, 18.2344, 18.3750, 380000 02/07/02, 18.2500, 18.4688, 17.7656, 17.8906, 654900 02/08/02, 17.6563, 18.1875, 17.5781, 17.9063, 969800 02/11/02, 18.0625, 18.8750, 17.8750, 18.7969, 489600 02/12/02, 18.7031, 18.7031, 18.0938, 18.4219, 395700 02/13/02, 18.5469, 19.1719, 18.5156, 19.1719, 699900 02/14/02, 18.9531, 18.9531, 17.7344, 18.0313, 1844400 02/15/02, 18.2031, 18.8281, 18.1250, 18.6250, 658900 02/19/02, 18.4531, 18.5000, 17.6563, 17.6563, 670700 02/20/02, 17.8438, 18.2656, 17.7969, 18.2344, 442600 02/21/02, 18.2344, 18.5938, 18.0000, 18.0156, 728900 02/22/02, 18.0000, 18.1563, 17.9063, 17.9688, 915900 02/25/02, 17.9844, 18.4063, 17.9688, 18.3438, 454200 02/26/02, 18.2969, 18.6406, 18.0938, 18.2344, 574600 02/27/02, 18.1406, 18.9844, 18.1406, 18.4844, 1040500 02/28/02, 18.5000, 18.5000, 17.5938, 17.7188, 1684500 03/01/02, 17.5000, 17.7031, 16.9219, 17.1094, 2125700 03/04/02, 17.1875, 17.8438, 17.1719, 17.7500, 1409900 03/05/02, 17.7969, 18.0625, 17.2344, 17.4688, 1797500 03/06/02, 17.6719, 18.1719, 17.6250, 17.7500, 2061000 03/07/02, 17.7969, 18.0000, 17.0156, 18.0000, 1363300 03/08/02, 18.2031, 18.2344, 17.6250, 17.7656, 705900 03/11/02, 17.6563, 18.0313, 17.6563, 17.9375, 538800 03/12/02, 17.7500, 17.9844, 17.4375, 17.6406, 662000 03/13/02, 17.1875, 17.4063, 16.5156, 16.7969, 808000 03/14/02, 16.9531, 17.0938, 16.8125, 17.0156, 452300 03/15/02, 17.2656, 17.3125, 16.9063, 16.9844, 540200 03/18/02, 17.0000, 17.0156, 16.4063, 16.6563, 845900 03/19/02, 16.7500, 17.0781, 16.7500, 17.0000, 752600 03/20/02, 16.9688, 17.0000, 16.7031, 16.9844, 553500 03/21/02, 16.9531, 17.0625, 16.6719, 16.8906, 822500 03/22/02, 16.9844, 17.0938, 16.8125, 16.8281, 818700 03/25/02, 16.9063, 17.0938, 16.3594, 16.5000, 1413400 03/26/02, 16.6250, 17.1563, 16.5781, 17.0000, 1260400 03/27/02, 17.6563, 18.4219, 17.4219, 18.2500, 2518300 03/28/02, 18.4688, 18.5938, 18.0469, 18.1563, 1479900 04/01/02, 18.0938, 18.2500, 17.6563, 17.9531, 1309000 04/02/02, 17.8438, 18.2969, 17.6250, 18.1094, 823600 04/03/02, 18.2656, 18.7031, 17.5000, 17.7656, 846100 04/04/02, 18.5000, 18.5938, 17.9063, 18.1406, 1919700 04/05/02, 18.2188, 18.6563, 18.2188, 18.5781, 784600 04/08/02, 18.5000, 18.5000, 18.1094, 18.2500, 899500 04/09/02, 18.2969, 18.3750, 17.8594, 18.0625, 877800 04/10/02, 18.1406, 18.9063, 18.0938, 18.9063, 1050900 04/11/02, 18.9219, 19.0938, 18.7031, 18.9063, 935200 04/12/02, 18.9063, 18.9063, 18.2031, 18.7031, 1449600 04/15/02, 18.6563, 18.6563, 17.9063, 18.0469, 1300100 04/16/02, 18.1406, 18.5938, 18.1406, 18.4531, 987100 04/17/02, 18.4531, 18.7344, 18.1250, 18.5781, 778500 04/18/02, 18.9063, 19.0156, 18.4375, 18.6563, 1186400 04/19/02, 19.0938, 19.0938, 18.2500, 18.5938, 1015600 04/22/02, 18.5938, 18.5938, 17.9063, 18.0156, 731300 04/23/02, 18.0469, 18.5625, 17.9063, 18.2656, 534400 04/24/02, 18.3438, 18.5469, 17.5469, 17.6875, 811200 04/25/02, 17.7031, 17.9375, 17.6719, 17.7656, 675300 04/26/02, 17.4063, 18.0469, 17.3750, 17.8594, 1010800 04/29/02, 17.9531, 18.0469, 17.2188, 17.2188, 626100 04/30/02, 17.2656, 18.0938, 17.2344, 18.0469, 982200 05/01/02, 18.0469, 18.0469, 17.5000, 17.9531, 858100 05/02/02, 17.7656, 18.5625, 17.7656, 18.5625, 1209900 05/03/02, 18.5938, 18.6250, 18.1250, 18.3438, 898500 05/06/02, 18.4375, 18.7188, 18.3750, 18.4844, 762400 05/07/02, 18.5000, 18.7031, 18.2500, 18.3906, 774200 05/08/02, 18.5938, 19.4531, 18.5625, 19.3438, 1251400 05/09/02, 19.2500, 19.2500, 18.7344, 18.9844, 1255000 05/10/02, 18.9531, 19.2500, 18.6875, 18.9063, 894800 05/13/02, 18.8438, 19.0625, 18.5938, 18.6875, 608300 05/14/02, 18.6406, 18.9219, 18.4844, 18.9219, 1001500 05/15/02, 18.8750, 19.3281, 18.6250, 19.2500, 4554000 05/16/02, 19.2969, 19.4844, 18.9375, 19.4375, 1729600 05/17/02, 19.9063, 20.2344, 19.4531, 20.2344, 1928000 05/20/02, 20.0313, 20.0781, 19.5313, 19.9844, 1170600 05/21/02, 19.7500, 20.2031, 19.7500, 19.8438, 841900 05/22/02, 19.9531, 20.2656, 19.8750, 20.2656, 713000 05/23/02, 20.0938, 20.8438, 19.7969, 20.7969, 1294800 05/24/02, 20.7969, 20.8906, 20.5000, 20.7969, 797800 05/28/02, 20.7969, 20.7969, 20.0469, 20.3125, 658600 05/29/02, 20.2188, 20.7031, 20.1563, 20.5938, 869100 05/30/02, 20.4375, 20.5938, 20.2188, 20.5625, 927100 05/31/02, 20.5000, 20.9063, 20.3750, 20.5469, 721600 06/03/02, 20.5469, 21.4531, 20.4375, 20.8906, 2080600 06/04/02, 20.7031, 21.0469, 20.2031, 20.9219, 1112400 06/05/02, 20.7813, 22.0000, 20.5938, 21.7031, 1746700 06/06/02, 21.6563, 21.9531, 21.1719, 21.2656, 1772800 06/07/02, 21.0313, 21.1563, 20.6250, 20.9844, 1119400 06/10/02, 20.9844, 21.8281, 20.9219, 21.2344, 1280800 06/11/02, 21.2031, 21.2500, 19.5938, 19.7969, 1351500 06/12/02, 19.4063, 20.0469, 19.3438, 20.0469, 1015400 06/13/02, 19.9531, 20.2344, 19.8281, 19.9219, 451900 06/14/02, 19.7344, 19.9531, 19.2031, 19.9063, 1078400 06/17/02, 19.8125, 19.8438, 19.4844, 19.7500, 700600 06/18/02, 19.7500, 20.1250, 19.5938, 20.0781, 809500 06/19/02, 20.0469, 20.5469, 19.7656, 19.7656, 855600 06/20/02, 19.7031, 20.3438, 19.7031, 20.0156, 652400 06/21/02, 20.0469, 20.2969, 19.4844, 19.8438, 963600 06/24/02, 19.5938, 20.3281, 19.5938, 19.9375, 611500 06/25/02, 20.0000, 20.2031, 19.5000, 19.6563, 894900 06/26/02, 19.5000, 19.5156, 19.0938, 19.4844, 971700 06/27/02, 19.5469, 19.6250, 19.0469, 19.5313, 670100 06/28/02, 19.5469, 20.0000, 19.5000, 19.8906, 693500 07/01/02, 19.9844, 19.9844, 19.4688, 19.7188, 941600 07/02/02, 19.6250, 19.9375, 19.4844, 19.5938, 769300 07/03/02, 19.5000, 19.5156, 18.8750, 19.2500, 1064500 07/05/02, 19.0313, 19.8125, 18.8125, 19.4844, 382300 07/08/02, 19.4844, 19.4844, 19.0000, 19.4375, 702000 07/09/02, 19.4375, 19.8906, 19.4063, 19.5469, 707000 07/10/02, 19.5000, 19.5000, 18.8438, 19.0781, 1050100 07/11/02, 18.9531, 19.0938, 18.4063, 19.0156, 797200 07/12/02, 18.9219, 19.0000, 18.2344, 18.3750, 577700 07/15/02, 18.3750, 18.3750, 17.4063, 18.0156, 1055200 07/16/02, 17.2969, 18.2031, 17.2969, 17.4375, 1110900 07/17/02, 17.7969, 17.9844, 17.4844, 17.7813, 742200 07/18/02, 17.5938, 17.7813, 17.0000, 17.0625, 612500 07/19/02, 17.0625, 17.0625, 16.0000, 16.0469, 1156200 07/22/02, 16.0469, 16.3750, 15.2656, 15.2969, 1056600 07/23/02, 15.7031, 15.7500, 14.9063, 15.0469, 978900 07/24/02, 15.1250, 16.0469, 14.5938, 15.5938, 1345200 07/25/02, 15.5938, 16.3125, 15.2188, 16.2500, 1356500 07/26/02, 16.2656, 16.4531, 15.6719, 16.0000, 750800 07/29/02, 16.3750, 17.2500, 16.2188, 17.1563, 691700 07/30/02, 17.1563, 17.1563, 16.4375, 16.5938, 934300 07/31/02, 16.6250, 17.0000, 15.9531, 16.6563, 932500 08/01/02, 16.6563, 17.0000, 16.5469, 16.9375, 834100 08/02/02, 16.7656, 16.7656, 15.5469, 15.8281, 595100 08/05/02, 15.8281, 15.8438, 15.0625, 15.1875, 1190800 08/06/02, 15.2344, 15.4531, 14.9531, 15.2813, 817500 08/07/02, 15.2813, 15.4063, 14.3438, 14.5938, 1601000 08/08/02, 14.8125, 15.9063, 14.7500, 15.5469, 1113700 08/09/02, 15.5469, 15.8438, 15.2813, 15.6406, 587300 08/12/02, 15.7344, 15.8750, 15.4844, 15.4844, 681300 08/13/02, 15.5000, 15.6250, 15.0156, 15.0313, 1462200 08/14/02, 15.0000, 15.0000, 14.0000, 14.3125, 1840300 08/15/02, 14.3125, 14.9063, 14.1406, 14.7969, 1829000 08/16/02, 14.7031, 14.7031, 14.1250, 14.5625, 1429800 08/19/02, 14.5938, 14.6875, 14.4063, 14.6406, 2107900 08/20/02, 14.5938, 14.9375, 14.3438, 14.7969, 1067900 08/21/02, 14.9063, 15.1875, 14.7031, 15.0156, 633300 08/22/02, 15.0469, 15.0469, 14.4688, 14.5000, 2012500 08/23/02, 14.4531, 14.5625, 13.5938, 13.9063, 1139500 08/26/02, 13.9688, 14.1563, 13.8125, 14.0000, 939500 08/27/02, 14.0000, 14.1563, 13.8125, 13.9531, 1352400 08/28/02, 13.8438, 13.8438, 13.2969, 13.4375, 840300 08/29/02, 13.4375, 13.6563, 13.2031, 13.4375, 1072300 08/30/02, 13.4063, 13.9844, 13.4063, 13.7344, 863100 09/03/02, 13.6250, 13.6250, 12.9531, 12.9531, 778400 09/04/02, 13.0469, 13.2344, 12.7969, 13.1250, 1240900 09/05/02, 13.0469, 13.0625, 12.5938, 12.6563, 817200 09/06/02, 12.7031, 13.1719, 12.7031, 13.0469, 478500 09/09/02, 13.0469, 13.3594, 13.0156, 13.2969, 587500 09/10/02, 13.2969, 13.5000, 13.2344, 13.4844, 804400 09/11/02, 13.7500, 13.7656, 13.5313, 13.6875, 354000 09/12/02, 13.5781, 13.7969, 13.1875, 13.3750, 605700 09/13/02, 13.2813, 13.3438, 12.9531, 13.2969, 459300 09/16/02, 13.2031, 13.2188, 12.9063, 13.0938, 342700 09/17/02, 13.2031, 13.2344, 12.6406, 12.7344, 660400 09/18/02, 12.5469, 12.5938, 11.9063, 12.0469, 1207200 09/19/02, 11.9375, 12.3906, 11.7500, 11.9063, 690600 09/20/02, 12.0469, 12.2969, 11.9063, 12.0156, 1115600 09/23/02, 11.6563, 11.7344, 10.6563, 10.9219, 1861000 09/24/02, 10.8438, 11.8438, 10.7656, 11.5000, 2088000 09/25/02, 11.6875, 11.9531, 11.4063, 11.8281, 1017000 09/26/02, 11.9063, 12.2344, 11.6563, 12.1875, 1008900 09/27/02, 12.1719, 12.2031, 11.9063, 12.0469, 834200 09/30/02, 12.0469, 12.0469, 11.3125, 11.6094, 1156000 10/01/02, 11.6406, 12.1406, 11.5469, 12.1406, 781400