"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 55.3750, 55.8125, 55.0625, 55.5625, 721300 01/04/00, 55.0625, 55.0625, 54.3750, 54.6250, 1686700 01/05/00, 54.6250, 55.3750, 54.2500, 54.2500, 708800 01/06/00, 54.2500, 54.6875, 53.7500, 54.3125, 2137200 01/07/00, 54.2500, 58.1875, 54.2500, 57.8750, 2320500 01/10/00, 56.7500, 56.9375, 56.3125, 56.8125, 1376000 01/11/00, 56.8125, 58.6250, 56.3750, 56.8750, 1262700 01/12/00, 57.5000, 58.3125, 56.6250, 56.6875, 651900 01/13/00, 56.9375, 58.0000, 56.3125, 57.3125, 811200 01/14/00, 57.3125, 57.4375, 56.0625, 56.2500, 901000 01/18/00, 55.7500, 56.8750, 55.5000, 56.2500, 762500 01/19/00, 56.1875, 56.9375, 55.9375, 56.0000, 632300 01/20/00, 56.1250, 56.2500, 55.6250, 55.6250, 688200 01/21/00, 55.9375, 56.0000, 55.4375, 55.6875, 753100 01/24/00, 55.9375, 56.0000, 55.2500, 55.3750, 773200 01/25/00, 55.6250, 55.6250, 55.1250, 55.3125, 921900 01/26/00, 55.3750, 55.5000, 55.0000, 55.2500, 601300 01/27/00, 55.7500, 55.9375, 53.2500, 53.5625, 647400 01/28/00, 53.6875, 54.1250, 53.2500, 53.5000, 561300 01/31/00, 53.3125, 53.5000, 53.0000, 53.2500, 492500 02/01/00, 54.8750, 57.8750, 54.5625, 56.6250, 1752400 02/02/00, 56.5000, 56.7500, 54.7500, 55.3750, 1102700 02/03/00, 55.6250, 55.8750, 55.1250, 55.7500, 737800 02/04/00, 55.5000, 56.5000, 55.2500, 56.0000, 480700 02/07/00, 55.7500, 57.1250, 55.3750, 55.7500, 723000 02/08/00, 49.0000, 49.8750, 45.7500, 46.0000, 5044300 02/09/00, 45.7500, 45.7500, 41.0000, 42.5000, 4067700 02/10/00, 42.0625, 42.4375, 39.4375, 40.2500, 4121800 02/11/00, 40.5000, 41.1875, 39.7500, 40.0000, 1878400 02/14/00, 40.0000, 40.9375, 38.8125, 39.0000, 1623400 02/15/00, 39.2500, 40.2500, 38.5625, 40.0000, 1362500 02/16/00, 40.1875, 42.8125, 40.0625, 41.3750, 1320400 02/17/00, 41.1250, 41.8750, 40.1250, 40.3125, 790600 02/18/00, 39.8125, 40.1250, 38.5000, 38.6875, 864500 02/22/00, 38.6875, 39.7500, 38.5625, 39.2500, 627000 02/23/00, 38.8750, 40.7500, 38.5000, 40.2500, 1245300 02/24/00, 40.5000, 41.1250, 38.9375, 40.5625, 1534100 02/25/00, 41.3750, 43.0000, 39.3125, 40.7500, 3350600 02/28/00, 40.8750, 41.2500, 39.0000, 39.5000, 1700900 02/29/00, 42.0000, 42.0000, 39.7500, 41.1250, 1453200 03/01/00, 41.8125, 55.0000, 41.2500, 53.8125, 3918200 03/02/00, 58.0000, 61.8750, 55.3125, 55.8125, 6865100 03/03/00, 57.0000, 57.7500, 53.2500, 53.4375, 2561900 03/06/00, 53.5000, 53.5000, 51.0000, 51.5000, 1030200 03/07/00, 51.5000, 51.9375, 50.0000, 51.1875, 1333500 03/08/00, 51.0625, 55.0000, 50.5000, 54.1250, 1100300 03/09/00, 55.0000, 57.8125, 54.3125, 57.0000, 2138200 03/10/00, 57.0000, 58.6875, 54.7500, 56.0000, 1658200 03/13/00, 49.2500, 52.3125, 47.0000, 50.7500, 2748100 03/14/00, 51.0000, 53.8750, 50.0000, 51.1875, 2313700 03/15/00, 51.5000, 51.8750, 49.3750, 51.0000, 1273700 03/16/00, 51.1250, 53.6250, 50.8750, 53.6250, 907200 03/17/00, 53.6250, 56.2500, 52.8750, 54.0000, 1537500 03/20/00, 54.2500, 54.4375, 52.6250, 53.0625, 156700 03/21/00, 53.1875, 53.1875, 51.1875, 51.9375, 1189100 03/22/00, 52.1250, 53.8750, 51.7500, 53.6250, 603400 03/23/00, 53.0000, 55.1875, 52.5625, 55.0625, 945200 03/24/00, 54.2500, 57.0000, 54.1250, 57.0000, 931900 03/27/00, 57.0000, 57.0000, 54.1250, 55.6250, 922000 03/28/00, 54.5000, 56.3750, 54.0625, 55.7500, 712600 03/29/00, 55.0000, 55.5000, 53.0000, 53.5000, 670900 03/30/00, 53.1250, 53.9375, 52.2500, 53.0000, 1004400 03/31/00, 54.0000, 55.9375, 54.0000, 55.5000, 1125600 04/03/00, 55.7500, 57.8125, 55.5625, 56.8750, 1176800 04/04/00, 56.7500, 57.6875, 53.1250, 56.5625, 1687800 04/05/00, 55.6250, 57.9375, 54.1250, 56.9375, 943400 04/06/00, 56.7500, 58.2500, 55.3750, 56.7500, 878200 04/07/00, 56.7500, 57.3750, 55.1875, 56.7500, 1240000 04/10/00, 56.5000, 59.0000, 56.0625, 58.0625, 899000 04/11/00, 58.0625, 60.0000, 57.7500, 58.2500, 1469000 04/12/00, 58.0000, 58.9375, 56.5000, 56.8125, 1117100 04/13/00, 57.0625, 57.8750, 55.6250, 57.2500, 704700 04/14/00, 57.2500, 57.2500, 52.2500, 53.5000, 1023200 04/17/00, 53.2500, 53.7500, 51.5000, 52.2500, 574200 04/18/00, 52.2500, 53.2500, 51.6875, 52.9375, 417600 04/19/00, 52.7500, 54.3750, 52.5000, 53.2500, 436700 04/20/00, 53.0625, 55.1875, 53.0000, 54.3750, 796000 04/24/00, 53.6250, 56.5000, 53.4375, 56.1250, 495000 04/25/00, 56.3750, 57.8750, 54.6875, 55.3750, 762300 04/26/00, 56.0000, 56.6875, 54.8750, 55.1875, 600600 04/27/00, 56.5000, 59.9375, 55.3750, 59.9375, 1755900 04/28/00, 59.0000, 59.5000, 56.2500, 57.8750, 1295600 05/01/00, 56.5000, 58.3750, 55.3125, 58.0000, 936400 05/02/00, 58.3125, 58.6250, 56.3750, 57.0625, 694100 05/03/00, 57.2500, 57.2500, 55.4375, 55.7500, 540900 05/04/00, 56.0000, 56.1875, 55.4375, 55.6250, 327900 05/05/00, 55.6250, 56.7500, 55.6250, 56.3750, 240000 05/08/00, 56.3125, 58.3750, 55.6250, 58.0000, 812200 05/09/00, 58.0000, 58.6875, 58.0000, 58.4375, 871900 05/10/00, 59.0000, 59.6250, 58.1875, 58.4375, 737700 05/11/00, 58.6250, 58.6875, 57.5625, 57.8750, 258300 05/12/00, 57.5000, 59.0000, 57.5000, 58.7500, 381000 05/15/00, 58.7500, 61.9375, 58.5000, 60.5625, 1468600 05/16/00, 61.0000, 61.4375, 59.3125, 59.5625, 783300 05/17/00, 59.0625, 59.9375, 58.0625, 58.6875, 454100 05/18/00, 58.8125, 59.3750, 58.6875, 59.0000, 607800 05/19/00, 58.3750, 61.6875, 58.3125, 61.6875, 1167000 05/22/00, 62.2500, 66.8750, 61.7500, 66.2500, 2307300 05/23/00, 66.1875, 66.5625, 63.8750, 64.2500, 1221900 05/24/00, 65.1250, 66.6250, 63.6250, 64.5000, 1072700 05/25/00, 64.5625, 65.2500, 63.8750, 65.0000, 923000 05/26/00, 65.2500, 66.0000, 64.0000, 64.0625, 702400 05/30/00, 64.3125, 66.0000, 62.3750, 62.6875, 1444200 05/31/00, 62.4375, 69.0000, 61.7500, 66.7500, 2927100 06/01/00, 69.5000, 69.9375, 68.0625, 68.5625, 1309800 06/02/00, 67.5000, 69.5000, 67.2500, 68.9375, 1634400 06/05/00, 68.0000, 69.1250, 66.0000, 66.3125, 729300 06/06/00, 66.5000, 68.2500, 66.5000, 68.1250, 1061900 06/07/00, 67.8750, 67.8750, 66.5000, 67.5000, 880800 06/08/00, 67.5000, 67.5000, 65.0000, 66.0000, 502400 06/09/00, 67.2500, 67.6875, 66.8750, 67.3750, 354600 06/12/00, 69.3750, 73.6250, 69.2500, 73.5625, 2542700 06/13/00, 73.6250, 73.6875, 71.2500, 71.8750, 1249500 06/14/00, 71.9375, 73.1250, 71.8750, 72.6250, 538700 06/15/00, 72.3750, 73.5625, 72.0625, 73.3750, 491100 06/16/00, 72.2500, 72.8750, 68.2500, 69.5000, 1636900 06/19/00, 66.7500, 68.7500, 65.2500, 67.9375, 1669500 06/20/00, 68.0000, 68.8750, 68.0000, 68.3750, 548900 06/21/00, 68.4375, 68.4375, 67.0000, 67.4375, 730400 06/22/00, 66.8750, 66.9375, 65.0000, 66.1875, 719000 06/23/00, 66.0000, 67.2500, 65.5625, 65.6875, 418700 06/26/00, 65.7500, 65.9375, 62.0000, 64.1250, 711100 06/27/00, 64.1250, 64.8750, 61.6875, 63.1250, 772100 06/28/00, 63.1250, 64.0000, 60.6250, 62.9375, 991400 06/29/00, 63.0000, 65.0000, 62.0000, 64.5625, 677300 06/30/00, 64.6250, 66.3125, 64.1875, 64.1875, 815800 07/03/00, 63.9375, 65.1875, 62.1250, 65.1875, 204000 07/05/00, 65.0000, 67.5000, 64.9375, 65.3125, 365700 07/06/00, 66.8750, 67.4375, 65.5625, 66.8125, 832900 07/07/00, 67.3750, 68.8125, 66.8750, 67.8125, 583700 07/10/00, 67.4375, 68.2500, 66.8125, 67.8125, 497300 07/11/00, 67.7500, 70.3750, 67.4375, 69.9375, 643400 07/12/00, 70.7500, 70.7500, 69.7500, 70.5000, 796700 07/13/00, 71.5000, 72.0000, 69.1250, 69.5000, 1016100 07/14/00, 70.0000, 71.5000, 69.3125, 71.1250, 806900 07/17/00, 71.1250, 71.1250, 66.0625, 66.6250, 1771100 07/18/00, 58.6250, 59.8125, 56.8125, 59.6875, 5323300 07/19/00, 59.0000, 59.6875, 56.6875, 59.0000, 2399200 07/20/00, 59.0000, 60.5000, 57.2500, 59.0625, 3967400 07/21/00, 59.1250, 59.1250, 56.0000, 57.2500, 1917600 07/24/00, 56.5000, 57.4375, 55.0625, 55.3125, 1728700 07/25/00, 56.2500, 56.2500, 55.0625, 55.1875, 785900 07/26/00, 55.0000, 55.5000, 54.0000, 54.8750, 1314700 07/27/00, 54.8750, 55.8750, 54.1250, 55.3750, 664700 07/28/00, 55.2500, 55.6250, 54.7500, 55.4375, 587200 07/31/00, 55.6250, 59.0000, 55.0625, 55.5000, 565300 08/01/00, 55.7500, 57.0625, 55.1875, 56.8750, 418000 08/02/00, 56.6250, 57.9375, 55.6875, 57.3125, 550100 08/03/00, 56.2500, 58.3125, 56.1250, 58.3125, 879700 08/04/00, 57.7500, 59.8750, 56.6250, 59.5000, 1312500 08/07/00, 59.5000, 60.3125, 59.1250, 59.3750, 692800 08/08/00, 59.3750, 59.8125, 58.3125, 58.3125, 506400 08/09/00, 58.6250, 59.0000, 57.6250, 58.6250, 319600 08/10/00, 58.0000, 58.3125, 56.6875, 57.2500, 603000 08/11/00, 57.4375, 58.6875, 57.3125, 58.3125, 1010900 08/14/00, 58.3125, 59.1875, 57.7500, 59.0625, 435700 08/15/00, 58.8125, 58.8125, 57.6250, 57.6250, 358900 08/16/00, 57.6250, 58.8750, 57.6250, 58.3125, 290400 08/17/00, 58.5000, 58.5000, 57.8125, 57.8750, 328000 08/18/00, 57.6250, 58.0000, 56.2500, 56.9375, 470200 08/21/00, 56.7500, 58.1875, 56.5625, 57.6250, 527200 08/22/00, 57.6875, 58.0000, 57.2500, 57.5625, 238100 08/23/00, 57.5000, 57.8125, 56.3125, 56.5625, 303800 08/24/00, 56.0000, 56.0625, 55.2500, 55.2500, 845600 08/25/00, 55.0000, 55.8750, 54.8125, 55.5000, 554400 08/28/00, 55.3750, 56.3125, 55.1250, 56.1250, 493000 08/29/00, 56.1250, 56.7500, 55.8125, 56.5625, 541500 08/30/00, 56.1250, 56.7500, 55.7500, 55.9375, 393700 08/31/00, 56.0000, 56.7500, 55.7500, 55.9375, 547000 09/01/00, 56.1250, 56.1250, 55.0000, 55.8125, 387900 09/05/00, 55.6250, 55.6250, 54.5000, 55.3750, 1388300 09/06/00, 55.2500, 55.9375, 54.8750, 55.5000, 1568900 09/07/00, 55.5625, 55.5625, 53.9375, 54.3125, 800200 09/08/00, 54.5625, 54.5625, 53.7500, 54.0625, 958600 09/11/00, 53.9375, 54.0000, 53.5625, 53.6250, 549100 09/12/00, 53.8125, 53.9375, 53.6875, 53.7500, 546800 09/13/00, 53.8750, 54.3125, 53.8750, 54.0625, 674700 09/14/00, 54.2500, 55.6875, 54.1250, 55.1875, 677500 09/15/00, 55.0000, 55.5625, 54.5000, 54.6875, 587800 09/18/00, 54.8750, 55.0000, 53.5625, 53.5625, 779400 09/19/00, 53.6250, 55.8125, 53.2500, 54.6250, 446200 09/20/00, 54.3750, 55.0000, 53.8125, 54.6875, 358800 09/21/00, 54.6875, 56.4375, 54.6875, 56.1250, 855200 09/22/00, 56.7500, 58.9375, 56.6250, 58.0000, 1353000 09/25/00, 58.0625, 58.0625, 56.8125, 57.0625, 604700 09/26/00, 56.5000, 56.9375, 55.6875, 55.9375, 458700 09/27/00, 56.0000, 56.5000, 55.6250, 56.0000, 864500 09/28/00, 56.0000, 57.7500, 55.6250, 56.8125, 1189500 09/29/00, 57.2500, 58.1875, 56.8750, 58.0625, 823100 10/02/00, 57.3125, 59.8750, 57.0000, 59.8125, 657200 10/03/00, 60.5000, 61.5000, 59.3750, 59.6250, 1061900 10/04/00, 59.5625, 60.8750, 59.3750, 60.7500, 1230500 10/05/00, 60.8750, 62.0625, 60.6875, 62.0625, 947700 10/06/00, 61.8125, 62.3750, 60.1250, 60.6250, 971500 10/09/00, 60.3750, 60.9375, 60.0000, 60.9375, 677600 10/10/00, 61.3125, 61.8125, 59.8750, 60.3750, 629200 10/11/00, 59.0000, 59.0625, 57.1875, 58.0625, 1038700 10/12/00, 58.5000, 58.5000, 55.1250, 55.6250, 1214200 10/13/00, 56.2500, 57.1250, 55.8125, 56.6875, 493700 10/16/00, 56.8750, 59.3750, 56.8125, 58.7500, 658100 10/17/00, 59.0000, 59.5625, 58.6875, 58.9375, 683500 10/18/00, 58.6250, 59.5000, 57.6250, 59.0000, 530000 10/19/00, 59.2500, 60.2500, 59.2500, 59.9375, 528500 10/20/00, 59.9375, 61.1250, 59.6875, 59.9375, 757000 10/23/00, 59.7500, 59.8125, 57.3125, 57.9375, 877000 10/24/00, 57.9375, 59.4375, 57.5000, 59.0625, 634100 10/25/00, 58.1250, 58.4375, 57.3750, 57.9375, 730900 10/26/00, 58.7500, 60.1250, 58.5000, 59.3125, 911700 10/27/00, 60.2500, 62.3125, 55.7500, 56.8125, 2125800 10/30/00, 57.0000, 59.0625, 56.5625, 56.9375, 1229100 10/31/00, 57.0000, 58.3125, 57.0000, 57.8125, 709500 11/01/00, 56.5000, 63.5000, 55.0000, 62.7500, 3818200 11/02/00, 63.1875, 64.4375, 61.6250, 63.7500, 2446200 11/03/00, 63.7500, 63.7500, 61.5625, 63.2500, 581200 11/06/00, 63.6250, 64.4375, 62.5000, 64.3750, 971100 11/07/00, 64.3750, 64.7500, 63.1875, 64.0625, 478600 11/08/00, 63.5000, 65.3125, 63.0000, 63.4375, 616900 11/09/00, 64.0625, 64.4375, 61.6875, 64.0000, 788100 11/10/00, 64.1875, 64.6250, 63.3750, 63.6875, 705600 11/13/00, 63.7500, 63.9375, 62.4375, 62.6875, 942300 11/14/00, 62.3125, 64.5625, 62.3125, 64.0625, 1410700 11/15/00, 64.4375, 66.3750, 64.3750, 66.0625, 1081300 11/16/00, 65.7500, 67.4375, 65.5000, 66.1250, 826300 11/17/00, 66.3750, 67.5000, 64.9375, 66.1250, 718300 11/20/00, 64.3750, 64.7500, 63.0000, 63.6250, 1047400 11/21/00, 63.5625, 64.3125, 62.5625, 62.7500, 524800 11/22/00, 62.5000, 63.0000, 60.4375, 61.6875, 447800 11/24/00, 61.4375, 63.8750, 61.3125, 63.5000, 155700 11/27/00, 63.6250, 64.8750, 62.8125, 64.0625, 816300 11/28/00, 64.3125, 66.8750, 62.8125, 66.4375, 710300 11/29/00, 66.1250, 67.4375, 66.1250, 67.1250, 962100 11/30/00, 67.0000, 68.6875, 66.7500, 67.3125, 833800 12/01/00, 67.3125, 68.5625, 66.8125, 67.3125, 600900 12/04/00, 67.5625, 68.1250, 66.8125, 67.3750, 575900 12/05/00, 67.6875, 68.7500, 67.6875, 68.5625, 523100 12/06/00, 68.6250, 70.0000, 68.0000, 69.2500, 935900 12/07/00, 69.2500, 69.7500, 68.1875, 69.4375, 583400 12/08/00, 69.1875, 69.2500, 67.8750, 68.5000, 661400 12/11/00, 68.2500, 68.6250, 67.6875, 67.9375, 545700 12/12/00, 68.5000, 68.9375, 68.0000, 68.1250, 657200 12/13/00, 68.1250, 69.5000, 67.8750, 68.1250, 874200 12/14/00, 68.1250, 69.5000, 67.8750, 68.1250, 874200 12/15/00, 34.8750, 34.8750, 32.9375, 33.0000, 1089100 12/18/00, 33.5000, 39.3750, 33.5000, 36.8125, 2588300 12/19/00, 36.5000, 36.7500, 35.0000, 35.0000, 1753900 12/20/00, 34.7500, 36.1875, 33.7500, 35.2500, 1869100 12/21/00, 36.1250, 36.4375, 34.8750, 35.0625, 2161900 12/22/00, 35.6875, 37.4375, 35.5000, 36.3750, 1012900 12/26/00, 36.5000, 38.6250, 36.5000, 38.0000, 606900 12/27/00, 37.5625, 41.8750, 37.5625, 41.1250, 751800 12/28/00, 40.6875, 41.2500, 39.8750, 40.9375, 518900 12/29/00, 40.1875, 42.3750, 40.1875, 41.0625, 742700 01/02/01, 41.5625, 42.2500, 40.0625, 40.5625, 1017000 01/03/01, 40.3125, 42.6875, 40.2500, 41.5000, 902700 01/04/01, 41.7500, 42.1250, 37.0625, 39.1250, 1383000 01/05/01, 38.0000, 39.3125, 36.8750, 38.3125, 1178500 01/08/01, 38.5000, 38.7500, 37.6875, 38.0000, 627700 01/09/01, 37.1250, 38.3125, 36.7500, 37.6875, 834400 01/10/01, 37.7500, 38.6875, 37.1875, 38.0000, 592900 01/11/01, 37.5000, 38.2500, 35.3750, 35.8750, 910800 01/12/01, 35.1250, 39.6875, 35.1250, 36.9375, 654800 01/16/01, 36.9375, 38.8125, 36.8750, 38.5625, 597800 01/17/01, 39.1875, 39.4375, 36.5000, 36.7500, 846600 01/18/01, 36.7500, 36.7500, 35.3750, 35.9375, 636300 01/19/01, 35.8750, 36.3125, 35.5000, 35.5625, 475900 01/22/01, 35.8125, 37.3750, 35.5000, 37.1250, 519300 01/23/01, 36.6250, 39.8125, 36.6250, 38.7500, 713100 01/24/01, 38.9375, 39.7500, 37.7500, 39.6875, 497000 01/25/01, 39.8750, 39.8750, 38.3750, 38.9375, 423100 01/26/01, 38.3750, 39.1875, 37.8125, 39.1875, 644200 01/29/01, 39.0000, 40.0000, 38.8750, 40.0000, 939400 01/30/01, 39.5000, 39.5000, 38.0625, 38.9375, 1223400 01/31/01, 38.5000, 38.9375, 36.6250, 38.2500, 1305200 02/01/01, 37.3750, 38.4375, 37.1875, 37.5000, 526000 02/02/01, 37.3125, 39.6250, 37.3125, 38.5625, 677600 02/05/01, 39.0000, 39.6875, 38.6250, 39.0000, 1000300 02/06/01, 39.3750, 39.7500, 37.5000, 37.7500, 550000 02/07/01, 38.3125, 39.0000, 37.0000, 37.5000, 632700 02/08/01, 37.3750, 37.8125, 36.5625, 37.1875, 900800 02/09/01, 36.5000, 38.6250, 36.5000, 37.5625, 1170000 02/12/01, 37.8125, 38.8750, 37.6875, 38.8125, 461800 02/13/01, 38.8750, 39.0000, 38.0000, 38.0000, 596900 02/14/01, 38.5000, 38.8750, 37.9375, 38.0000, 844800 02/15/01, 37.8125, 38.0000, 37.3750, 37.5000, 832400 02/16/01, 37.5625, 37.8750, 36.8125, 37.0625, 566700 02/20/01, 37.4375, 37.5625, 35.5625, 36.2500, 699800 02/21/01, 36.5000, 36.5000, 35.7500, 36.0000, 626800 02/22/01, 35.6875, 36.8125, 35.6875, 36.8125, 649700 02/23/01, 37.0000, 37.1875, 35.6250, 35.6250, 1474000 02/26/01, 36.0625, 36.6875, 36.0000, 36.6875, 611100 02/27/01, 36.8750, 37.6250, 36.8125, 37.2500, 328700 02/28/01, 36.8750, 37.5000, 36.1250, 37.2500, 649100 03/01/01, 37.2500, 37.2500, 36.3750, 37.0625, 407100 03/02/01, 37.3125, 37.8125, 37.1250, 37.4375, 608500 03/05/01, 37.4375, 37.9375, 37.4375, 37.5625, 1970500 03/06/01, 37.3750, 37.5625, 37.0625, 37.3750, 1505600 03/07/01, 37.1875, 37.7500, 36.6250, 36.8125, 359600 03/08/01, 37.0625, 37.4375, 36.7500, 37.2500, 1540900 03/09/01, 37.3750, 37.6875, 36.8125, 37.1250, 563100 03/12/01, 37.0000, 37.3125, 36.7500, 37.1250, 580700 03/13/01, 37.1250, 37.2500, 36.3750, 36.9375, 617000 03/14/01, 36.0000, 37.5625, 35.9375, 37.5625, 754500 03/15/01, 37.3125, 37.5000, 36.6250, 37.3750, 675400 03/16/01, 37.1875, 37.5000, 36.7500, 37.1250, 882100 03/19/01, 37.5000, 37.6250, 36.7500, 37.5000, 453400 03/20/01, 37.5000, 37.7500, 37.0000, 37.2500, 466400 03/21/01, 37.2500, 37.3750, 35.8125, 35.8125, 1132900 03/22/01, 35.3750, 35.4375, 33.1875, 34.6875, 1423200 03/23/01, 34.7500, 36.6250, 34.7500, 35.7500, 1099200 03/26/01, 35.6250, 36.3125, 35.3125, 35.5000, 522600 03/27/01, 35.4375, 35.4375, 33.8125, 34.6875, 893400 03/28/01, 34.4375, 34.5000, 33.8125, 33.8125, 826700 03/29/01, 34.4375, 35.2500, 34.4375, 35.1875, 934800 03/30/01, 35.1875, 36.8750, 35.1875, 35.9375, 594800 04/02/01, 35.9375, 37.5000, 35.5625, 36.5625, 540500 04/03/01, 36.1875, 36.1875, 34.6875, 35.1875, 374500 04/04/01, 35.2500, 36.1250, 34.0000, 35.6250, 836400 04/05/01, 35.8125, 36.5000, 35.1250, 36.3750, 783600 04/06/01, 36.2500, 36.8750, 35.8125, 36.0625, 571600 04/09/01, 36.0000, 36.1875, 35.6250, 36.1250, 359300 04/10/01, 30.1250, 30.2500, 28.7500, 29.8125, 5727900 04/11/01, 29.0000, 29.0000, 26.7500, 27.4375, 3608700 04/12/01, 27.4375, 27.4375, 26.6250, 27.0000, 2337400 04/16/01, 27.0000, 27.2500, 25.1250, 25.4375, 2151100 04/17/01, 25.1875, 25.5000, 24.0625, 25.1250, 2565800 04/18/01, 25.4063, 25.5000, 24.7969, 25.1875, 2197100 04/19/01, 25.1719, 25.8906, 24.7188, 24.8906, 1754300 04/20/01, 25.1563, 26.5469, 25.0469, 26.0625, 1831700 04/23/01, 25.5469, 26.6875, 25.3125, 26.5156, 1089000 04/24/01, 26.3125, 26.9844, 26.2500, 26.8281, 482200 04/25/01, 26.5469, 26.7031, 26.2031, 26.5938, 658100 04/30/01, 28.3438, 28.3750, 27.6250, 28.1875, 753100 05/01/01, 27.9063, 28.5469, 27.7656, 28.3281, 357100 05/02/01, 27.4531, 27.5938, 26.3125, 27.4531, 1072500 05/03/01, 27.4531, 27.5469, 26.3438, 26.5000, 1226200 05/04/01, 26.7031, 27.0625, 26.4375, 26.7188, 822200 05/07/01, 26.9063, 26.9063, 26.0000, 26.0000, 362600 05/08/01, 26.0156, 26.0156, 25.0000, 25.2031, 847400 05/09/01, 25.0469, 25.7656, 24.9219, 25.4063, 832800 05/10/01, 24.5000, 25.7969, 23.7031, 25.6250, 1826200 05/11/01, 25.0000, 25.7656, 24.2188, 25.2188, 1351300 05/14/01, 25.7500, 25.8750, 25.2031, 25.8750, 1509900 05/15/01, 25.5938, 25.8438, 25.2656, 25.7188, 446500 05/16/01, 26.0000, 26.2969, 25.7969, 26.2969, 763700 05/17/01, 25.7500, 25.9531, 24.4844, 24.6875, 834800 05/18/01, 24.7969, 25.4688, 24.7500, 24.9844, 454300 05/21/01, 25.0000, 25.2031, 24.7813, 24.9688, 802200 05/22/01, 25.0000, 25.1875, 24.7031, 24.9063, 1309800 05/23/01, 24.9063, 24.9063, 23.9063, 24.0000, 1217600 05/24/01, 24.0000, 24.2188, 23.7969, 24.0938, 1108000 05/25/01, 24.0938, 24.0938, 23.5938, 23.7031, 1390900 05/29/01, 23.7969, 23.9531, 23.4375, 23.6719, 783100 05/30/01, 23.5000, 23.5156, 23.0938, 23.2344, 765800 05/31/01, 23.3438, 23.5000, 23.2656, 23.3438, 517900 06/01/01, 23.5781, 24.0938, 23.0156, 23.9063, 803700 06/04/01, 23.8438, 24.5000, 23.6563, 24.4531, 821700 06/05/01, 24.4531, 25.2031, 24.4063, 24.9375, 1002100 06/06/01, 24.9375, 25.5781, 24.9375, 25.4531, 996400 06/07/01, 25.4688, 26.3125, 25.4063, 25.9063, 2444400 06/08/01, 25.9063, 26.0000, 25.7656, 26.0000, 775500 06/11/01, 26.0000, 26.2500, 25.7969, 25.8125, 879900 06/12/01, 25.7969, 26.0000, 25.5000, 25.7969, 869500 06/13/01, 25.7500, 26.4219, 25.7500, 26.1875, 517100 06/14/01, 26.1875, 26.4844, 25.9531, 26.0469, 729300 06/15/01, 26.0000, 26.2031, 25.2813, 26.0938, 805600 06/18/01, 26.1094, 26.4531, 26.0938, 26.1563, 632300 06/19/01, 26.4063, 26.4063, 26.0781, 26.1563, 916300 06/20/01, 26.1563, 26.2500, 25.7031, 25.9844, 2168200 06/21/01, 25.9531, 26.6563, 25.7969, 26.6563, 1524000 06/22/01, 26.6563, 26.8750, 25.9844, 25.9844, 927300 06/25/01, 25.9844, 26.2031, 25.0000, 25.9531, 661000 06/26/01, 25.9531, 25.9531, 25.4375, 25.8906, 985300 06/27/01, 25.7969, 25.9844, 25.7031, 25.8438, 657500 06/28/01, 25.8438, 25.8750, 25.6875, 25.7031, 287000 06/29/01, 25.5000, 26.1563, 25.2500, 25.8906, 738100 07/02/01, 25.7969, 25.7969, 24.6563, 25.0938, 1732000 07/03/01, 25.1094, 25.2031, 25.0469, 25.0938, 261600 07/05/01, 25.0469, 25.2031, 24.9063, 25.1875, 597600 07/06/01, 25.1875, 25.4531, 25.0156, 25.1719, 432900 07/09/01, 25.1875, 25.7031, 24.9375, 25.2344, 863700 07/10/01, 25.2344, 25.3281, 25.0156, 25.1875, 520100 07/11/01, 25.0000, 25.1719, 24.7500, 24.9219, 828200 07/12/01, 24.7344, 24.8750, 24.3594, 24.6875, 832300 07/13/01, 24.5938, 26.5938, 24.5781, 26.5313, 851500 07/16/01, 26.2813, 27.0000, 26.2031, 26.5156, 860700 07/17/01, 26.5469, 26.8438, 26.4063, 26.5938, 794900 07/18/01, 26.5469, 26.5469, 25.9375, 26.0313, 669600 07/19/01, 26.0469, 26.0938, 25.1719, 25.2969, 501300 07/20/01, 25.7969, 26.5000, 25.5938, 25.8438, 508300 07/23/01, 26.0469, 26.4375, 26.0000, 26.2500, 310700 07/24/01, 26.0156, 26.3125, 25.7656, 26.0156, 731000 07/25/01, 26.0156, 26.1875, 25.8438, 26.0000, 565200 07/26/01, 25.7500, 26.1563, 25.4063, 26.1250, 719100 07/27/01, 26.6563, 27.2969, 26.2500, 26.2969, 841600 07/30/01, 26.4531, 27.0156, 26.1250, 26.7969, 446500 07/31/01, 26.6250, 28.2969, 26.6250, 28.2031, 826400 08/01/01, 28.2031, 28.2031, 27.2500, 27.6719, 1580700 08/02/01, 27.6719, 27.6719, 26.8125, 26.9063, 935100 08/03/01, 26.9063, 27.0000, 26.4844, 26.4844, 508400 08/06/01, 27.1250, 27.1250, 26.3438, 26.3438, 621100 08/07/01, 26.3438, 26.4531, 26.0625, 26.3438, 372100 08/08/01, 25.5000, 26.4531, 24.5156, 25.9844, 2405600 08/09/01, 25.9063, 26.4531, 25.4063, 26.1563, 639500 08/10/01, 26.0000, 26.6875, 26.0000, 26.5156, 853700 08/13/01, 26.4531, 26.9063, 26.4531, 26.7813, 936600 08/14/01, 26.7656, 27.2656, 26.7656, 27.1094, 1305100 08/15/01, 27.4375, 27.9063, 27.2031, 27.7969, 754300 08/16/01, 27.5938, 27.9063, 27.1875, 27.5469, 962400 08/17/01, 27.3281, 27.4375, 26.8438, 27.0000, 609700 08/20/01, 27.0000, 27.4531, 26.8906, 27.2031, 694300 08/21/01, 27.4219, 28.2031, 27.3125, 28.0000, 856300 08/22/01, 28.0000, 28.7031, 27.8281, 28.5938, 714300 08/23/01, 28.6094, 30.0469, 28.5781, 30.0000, 835100 08/24/01, 30.0156, 30.2031, 29.2969, 30.0000, 1538100 08/27/01, 29.8438, 29.9063, 28.5938, 28.7656, 615500 08/28/01, 28.9375, 29.7969, 28.7813, 29.2031, 435500 08/29/01, 28.9531, 29.8438, 28.7969, 29.2656, 397800 08/30/01, 29.2656, 30.0000, 29.2031, 30.0000, 526300 08/31/01, 30.0000, 30.2969, 29.5000, 29.9063, 827000 09/04/01, 29.7500, 30.0469, 29.5469, 29.7969, 557800 09/05/01, 29.7500, 30.0938, 29.5000, 30.0469, 863900 09/06/01, 30.0000, 30.0938, 29.0781, 29.1094, 673400 09/07/01, 28.4063, 29.0000, 28.1250, 28.5781, 594600 09/10/01, 28.3281, 29.1563, 28.2969, 28.9375, 449800 09/17/01, 28.3281, 28.5000, 26.6875, 28.1406, 1204300 09/18/01, 29.2969, 29.2969, 28.3125, 28.5000, 1558600 09/19/01, 28.5469, 28.6563, 26.9531, 27.5000, 1370500 09/20/01, 27.0000, 27.7500, 26.2031, 26.2656, 850600 09/21/01, 24.7813, 26.0000, 24.0469, 25.1563, 1779400 09/24/01, 25.3438, 26.5469, 25.1563, 26.4844, 1209000 09/25/01, 25.7969, 27.2969, 25.7969, 27.2031, 936200 09/26/01, 27.2031, 27.9531, 27.2031, 27.8438, 510000 09/27/01, 28.0000, 28.2344, 27.1563, 28.0000, 728000 09/28/01, 28.0000, 28.9531, 27.7969, 28.8906, 735400 10/01/01, 28.9063, 29.4844, 28.5938, 29.3594, 551100 10/02/01, 29.2500, 29.4063, 28.9063, 29.2500, 443800 10/03/01, 29.1875, 29.2500, 28.7656, 29.0469, 809200 10/04/01, 29.1563, 29.7969, 28.7656, 29.1094, 552100 10/05/01, 29.2031, 29.2969, 28.7031, 29.2813, 384000 10/08/01, 29.0781, 29.1875, 28.9063, 29.0625, 181900 10/09/01, 29.3125, 29.8438, 28.8750, 29.8125, 333800 10/10/01, 29.7031, 30.7500, 29.4375, 30.4688, 714000 10/11/01, 30.3906, 31.4063, 30.2188, 30.6875, 536100 10/12/01, 30.4531, 30.6406, 29.3438, 30.0625, 510900 10/15/01, 29.7031, 30.5000, 29.7031, 30.4063, 303900 10/16/01, 30.4063, 30.7500, 30.0938, 30.3906, 361800 10/17/01, 30.2656, 30.5469, 29.7031, 29.9063, 611300 10/18/01, 29.8438, 29.8906, 28.7031, 28.9375, 732200 10/19/01, 28.4063, 29.1875, 28.4063, 28.7031, 750700 10/22/01, 28.6875, 29.0156, 28.4375, 29.0000, 836200 10/23/01, 28.9844, 28.9844, 28.1094, 28.5000, 1030300 10/24/01, 28.5000, 28.8438, 27.9531, 28.5156, 718800 10/25/01, 28.5000, 28.5469, 28.1563, 28.4844, 448000 10/26/01, 27.9844, 28.4688, 27.8594, 28.2969, 618600 10/29/01, 28.2656, 28.5938, 28.0469, 28.1563, 928800 10/30/01, 28.0469, 28.1563, 27.5156, 27.7031, 660600 10/31/01, 27.8438, 28.0469, 27.3750, 27.6406, 732000 11/01/01, 27.6406, 27.9063, 27.0938, 27.8281, 930100 11/02/01, 28.2500, 29.7656, 28.0000, 29.1563, 1162300 11/05/01, 29.6563, 30.9531, 29.5000, 30.8438, 1049500 11/06/01, 30.7969, 32.2031, 30.7656, 32.0156, 2013900 11/07/01, 31.5938, 32.4844, 28.5938, 31.2344, 6751100 11/08/01, 31.2344, 31.2344, 29.6875, 29.7969, 2122000 11/09/01, 29.7500, 29.7500, 28.8125, 28.8594, 1142500 11/12/01, 28.8594, 29.3438, 28.2500, 29.0938, 1043600 11/13/01, 29.0781, 30.0000, 28.8438, 29.9219, 973100 11/14/01, 29.9063, 30.2500, 29.6094, 29.9688, 316900 11/15/01, 29.5469, 30.5156, 29.3750, 29.4531, 696300 11/16/01, 29.5938, 29.9688, 29.2656, 29.4844, 522700 11/19/01, 29.2500, 29.7656, 29.0938, 29.5000, 793700 11/20/01, 29.0000, 30.4063, 28.9063, 30.2344, 1023000 11/21/01, 30.1563, 30.7969, 29.8281, 30.7344, 840400 11/23/01, 30.6563, 30.6875, 29.8438, 30.5156, 208600 11/26/01, 30.5313, 30.9844, 30.0000, 30.6563, 720900 11/27/01, 30.4063, 31.2344, 30.3594, 30.5156, 938100 11/28/01, 30.6563, 31.0000, 30.4531, 30.7344, 339400 11/29/01, 30.7500, 31.1406, 30.7344, 31.0469, 508800 11/30/01, 31.0938, 31.5000, 31.0469, 31.1719, 470700 12/03/01, 30.9219, 31.2500, 30.5625, 30.8125, 263600 12/04/01, 30.7500, 31.1563, 30.1563, 30.9375, 605300 12/05/01, 30.6250, 31.0781, 30.5469, 30.9844, 400000 12/06/01, 30.8438, 32.0000, 30.8438, 31.5469, 532900 12/07/01, 31.5000, 31.5000, 31.2031, 31.3125, 481100 12/10/01, 30.9375, 31.2344, 30.5313, 30.6250, 378100 12/11/01, 30.6250, 30.7031, 29.9375, 30.6406, 613500 12/12/01, 30.4531, 31.4531, 30.2344, 31.0469, 1088700 12/13/01, 30.4063, 31.2500, 29.9531, 30.7344, 702400 12/14/01, 30.7500, 31.2969, 30.7344, 31.1719, 1436400 12/17/01, 31.0000, 31.4844, 30.8438, 31.2813, 340000 12/18/01, 31.2031, 32.5000, 31.2031, 32.3125, 2430900 12/19/01, 32.3125, 33.5938, 32.0938, 32.9375, 998400 12/20/01, 32.9375, 33.7969, 32.6250, 33.7031, 2441200 12/21/01, 33.7031, 33.7031, 32.5000, 33.0000, 947300 12/24/01, 33.0938, 33.2500, 32.9531, 33.0313, 179100 12/26/01, 33.4531, 33.5938, 32.9688, 33.0156, 1019400 12/27/01, 33.0000, 33.0938, 32.6250, 32.9531, 300000 12/28/01, 32.9531, 33.2031, 32.7031, 33.1563, 962200 12/31/01, 33.4063, 33.5469, 32.8438, 32.9844, 634900 01/02/02, 31.5000, 32.0000, 31.2031, 31.5000, 1276400 01/03/02, 31.7969, 31.8438, 29.9063, 30.7656, 1848200 01/04/02, 30.9063, 33.5313, 30.9063, 33.3281, 1311400 01/07/02, 32.9531, 33.7031, 32.4063, 33.2656, 1409300 01/08/02, 33.2344, 33.6563, 32.7031, 33.1563, 909700 01/09/02, 34.6563, 35.0938, 34.2969, 34.3750, 3252900 01/10/02, 34.3750, 34.7656, 34.0000, 34.7188, 1200500 01/11/02, 34.5156, 36.0000, 34.5156, 35.7031, 1375100 01/14/02, 35.6875, 36.1875, 35.4219, 35.6719, 725800 01/15/02, 35.6563, 35.9063, 35.2969, 35.7188, 774000 01/16/02, 35.9531, 36.4844, 35.9531, 36.2500, 766100 01/17/02, 35.9063, 35.9063, 34.7969, 35.5469, 1022900 01/18/02, 35.5000, 35.8750, 35.1094, 35.4531, 686400 01/22/02, 35.4688, 35.9844, 35.0938, 35.1563, 448900 01/23/02, 35.2031, 35.4375, 35.0000, 35.3125, 519700 01/24/02, 35.2500, 36.2656, 35.2031, 36.0938, 666900 01/25/02, 35.8438, 35.9531, 35.3594, 35.7813, 380200 01/28/02, 35.0000, 35.6563, 34.7500, 34.8750, 871400 01/29/02, 34.8906, 35.1563, 34.2031, 34.4531, 994400 01/30/02, 34.4063, 34.4063, 33.5469, 33.7969, 1162200 01/31/02, 34.0000, 34.5938, 33.6250, 34.3750, 1132700 02/01/02, 34.3906, 35.2188, 34.2969, 34.7031, 749200 02/04/02, 34.9063, 34.9531, 34.2500, 34.4375, 519500 02/05/02, 34.4375, 35.4844, 34.4375, 34.7969, 878400 02/06/02, 34.7969, 35.0313, 34.1406, 34.4531, 460800 02/07/02, 34.5469, 35.5000, 34.4375, 35.0156, 424500 02/08/02, 35.0313, 35.3438, 33.9531, 34.4219, 1434400 02/11/02, 34.4219, 34.4219, 33.7500, 34.0000, 1054200 02/12/02, 33.9531, 34.5000, 33.7969, 34.0469, 841900 02/13/02, 34.2031, 34.4531, 33.6406, 33.6406, 855400 02/14/02, 33.0000, 33.2969, 32.5000, 32.9531, 1706000 02/15/02, 33.0469, 33.5781, 32.2031, 33.2031, 880900 02/19/02, 33.2031, 33.5938, 32.4063, 32.4063, 651300 02/20/02, 32.4063, 32.4063, 30.8125, 31.8750, 1558900 02/21/02, 30.7500, 33.9531, 30.3438, 33.5000, 3594700 02/22/02, 33.5000, 33.8438, 33.2188, 33.5156, 932600 02/25/02, 34.4063, 34.7344, 33.8438, 34.5313, 1005000 02/26/02, 34.5313, 35.6563, 34.4531, 34.9688, 819000 02/27/02, 35.3438, 35.5469, 34.5000, 34.7031, 839200 02/28/02, 34.7813, 35.4063, 34.5469, 35.0625, 882100 03/01/02, 35.5000, 36.0469, 35.1563, 35.7656, 1049700 03/04/02, 36.0000, 37.4063, 35.9063, 36.1250, 1732400 03/05/02, 36.4063, 36.7500, 35.5000, 35.5156, 1726800 03/06/02, 35.9688, 36.8906, 35.7969, 36.6563, 1220600 03/07/02, 36.6563, 36.8125, 36.1875, 36.7344, 865300 03/08/02, 36.9063, 37.6563, 36.8594, 37.2344, 1130700 03/11/02, 37.5469, 38.3438, 37.2969, 37.4844, 1083700 03/12/02, 37.4531, 37.7969, 36.9063, 37.6406, 984800 03/13/02, 37.1563, 38.2031, 37.1563, 37.9063, 837100 03/14/02, 37.9063, 38.1719, 37.8438, 37.9063, 544300 03/15/02, 38.1563, 38.7969, 37.9219, 38.0469, 998000 03/18/02, 38.2969, 39.1094, 38.2031, 38.7188, 865800 03/19/02, 38.8438, 38.8438, 38.0781, 38.1875, 930000 03/20/02, 38.0938, 38.0938, 37.5625, 37.7031, 967900 03/21/02, 37.7969, 38.1875, 37.1563, 38.1563, 807400 03/22/02, 38.0000, 38.4531, 37.6250, 38.1094, 493300 03/25/02, 37.8594, 38.0469, 37.0938, 37.3438, 517800 03/26/02, 37.5000, 38.3281, 37.3750, 37.6875, 420200 03/27/02, 37.9688, 38.4531, 37.5000, 38.2656, 465100 03/28/02, 38.7031, 39.2031, 38.5469, 38.8125, 542700 04/01/02, 38.8125, 38.8125, 38.0000, 38.6563, 625200 04/02/02, 38.7500, 39.9844, 38.6875, 39.8750, 759300 04/03/02, 39.8750, 40.0000, 39.2813, 39.7969, 799100 04/04/02, 39.7500, 39.9844, 38.9219, 39.4844, 727300 04/05/02, 39.6563, 39.9844, 39.6250, 39.8438, 617600 04/08/02, 39.6563, 39.8594, 39.4531, 39.7656, 757600 04/09/02, 39.7031, 40.1875, 39.5000, 39.9844, 772500 04/10/02, 40.0000, 41.2813, 39.9531, 41.2656, 912100 04/11/02, 41.1563, 42.7031, 40.9844, 41.8125, 1269800 04/12/02, 41.9531, 42.5156, 41.3438, 41.5469, 1679500 04/15/02, 41.4063, 41.9844, 40.8281, 41.2969, 620500 04/16/02, 41.3125, 42.0938, 41.3125, 41.9844, 480700 04/17/02, 42.1875, 42.6875, 42.0156, 42.5469, 1067800 04/18/02, 42.7969, 43.3438, 42.5469, 43.1250, 974200 04/19/02, 43.2500, 44.4844, 43.2344, 44.4219, 1572300 04/22/02, 44.7188, 45.3594, 44.1094, 44.5156, 1935500 04/23/02, 44.3438, 44.4688, 43.0938, 43.4531, 898300 04/24/02, 43.2500, 44.4063, 43.1719, 43.9844, 781800 04/25/02, 47.0000, 51.0000, 46.7031, 49.9063, 7455900 04/26/02, 49.4219, 49.5000, 48.2656, 48.7656, 1816700 04/29/02, 48.1250, 48.5000, 47.8906, 48.0469, 1092500 04/30/02, 48.2969, 48.7969, 47.5938, 47.5938, 1542300 05/01/02, 48.1563, 49.4844, 48.0625, 49.2969, 1993300 05/02/02, 48.9844, 49.9375, 48.9063, 49.8906, 1511700 05/03/02, 49.8906, 50.0000, 49.2969, 49.5313, 1077600 05/06/02, 48.7969, 49.5156, 47.9531, 48.0469, 775000 05/07/02, 48.2031, 48.5938, 47.2656, 47.4063, 1478200 05/08/02, 47.7500, 48.1875, 46.0625, 48.0781, 1813500 05/09/02, 48.0000, 48.3438, 47.6094, 47.9063, 767600 05/10/02, 47.9531, 48.1719, 47.2031, 47.2969, 638600 05/13/02, 47.7031, 47.7031, 45.7969, 46.6563, 1218400 05/14/02, 46.6563, 46.6563, 45.7031, 46.2813, 1379800 05/15/02, 46.4063, 47.6563, 46.3438, 46.9063, 1337400 05/16/02, 46.8906, 47.2969, 45.9844, 46.7656, 971300 05/17/02, 47.2969, 47.8906, 47.0313, 47.4219, 704900 05/20/02, 47.0000, 47.0156, 45.4063, 46.0156, 1421800 05/21/02, 45.7969, 46.0469, 45.1563, 45.7031, 991900 05/22/02, 45.7031, 46.1875, 44.7500, 46.1563, 1082800 05/23/02, 45.7031, 47.3438, 45.7031, 46.9844, 1117500 05/24/02, 46.7031, 47.0938, 46.1563, 46.9375, 629800 05/28/02, 46.9063, 47.0625, 45.9063, 46.7969, 875600 05/29/02, 46.5469, 47.4844, 46.4531, 47.4688, 795000 05/30/02, 47.2969, 47.8438, 47.2500, 47.4844, 1459600 05/31/02, 47.4844, 48.1094, 47.3125, 47.8438, 914600 06/03/02, 48.0000, 48.2969, 46.9375, 47.0156, 885000 06/04/02, 46.9375, 47.5000, 46.1563, 46.4844, 1217900 06/05/02, 46.4531, 47.4219, 46.4531, 47.3906, 940400 06/06/02, 47.7031, 48.0000, 47.4063, 47.7656, 1789700 06/07/02, 47.4063, 48.3438, 46.5000, 48.2344, 1244500 06/10/02, 48.2031, 49.4844, 48.2031, 49.0781, 1545400 06/11/02, 49.7031, 50.2500, 49.4531, 50.0000, 2990900 06/12/02, 49.7969, 50.2500, 49.2656, 49.7656, 1803800 06/13/02, 49.5469, 49.9688, 49.0938, 49.2813, 849900 06/14/02, 49.0000, 49.5000, 47.9219, 48.9063, 1416700 06/17/02, 48.8750, 50.0000, 48.7813, 49.8438, 1361000 06/18/02, 49.8438, 50.8750, 49.8438, 50.8750, 2071300 06/19/02, 50.8750, 51.9063, 50.5156, 51.7656, 2305700 06/20/02, 51.5469, 51.8906, 50.9063, 51.4688, 2385100 06/21/02, 51.0781, 51.3906, 49.7656, 50.3750, 2760200 06/24/02, 50.3438, 50.5938, 47.7969, 48.4531, 2808100 06/25/02, 48.9063, 49.1563, 46.2969, 46.3750, 2371500 06/26/02, 45.5000, 47.3906, 45.0156, 47.3750, 1811500 06/27/02, 48.0469, 49.3594, 48.0469, 49.0156, 1391500 06/28/02, 49.0000, 49.3438, 47.9688, 47.9688, 1478000 07/01/02, 48.5000, 48.5000, 46.0938, 46.5156, 1560100 07/02/02, 46.5156, 47.1563, 45.0469, 45.9375, 1904600 07/03/02, 45.7969, 46.2969, 44.9531, 45.2500, 1061800 07/05/02, 44.7969, 47.0938, 44.7969, 46.2656, 670600 07/08/02, 46.3438, 47.2031, 46.2031, 47.0469, 869300 07/09/02, 46.7969, 47.0000, 44.6563, 44.6563, 902800 07/10/02, 44.7969, 46.0000, 43.9063, 44.1250, 1563000 07/11/02, 43.7500, 44.7031, 43.2031, 44.6563, 2485600 07/12/02, 44.6563, 46.6563, 44.6094, 45.8750, 1375100 07/15/02, 45.1563, 45.2031, 43.3906, 45.0000, 1639700 07/16/02, 44.4063, 45.7813, 43.5000, 45.0156, 1190500 07/17/02, 45.6563, 46.4844, 44.5000, 45.9531, 1006500 07/18/02, 47.2500, 47.9063, 43.2188, 43.6563, 2448100 07/19/02, 43.2031, 44.5469, 42.5000, 42.6563, 1774800 07/22/02, 42.7031, 43.5000, 39.0469, 39.4531, 2519400 07/23/02, 39.1250, 39.9844, 38.2969, 39.2813, 1925500 07/24/02, 39.0469, 43.3750, 38.8125, 42.5938, 2064000 07/25/02, 42.0000, 44.0000, 40.5625, 41.9531, 2038300 07/26/02, 41.9063, 42.7500, 40.4063, 40.9063, 1597400 07/29/02, 42.0000, 44.2344, 41.9063, 43.6250, 1984100 07/30/02, 43.5469, 45.1563, 41.5469, 42.6250, 2315300 07/31/02, 42.6094, 44.0313, 42.5000, 43.6875, 3176700 08/01/02, 44.6719, 45.4063, 42.6563, 43.0938, 3142500 08/02/02, 43.0938, 43.4844, 41.3438, 42.1250, 1401300 08/05/02, 42.1250, 42.1250, 40.1406, 40.6563, 1576100 08/06/02, 41.5000, 42.4844, 41.3438, 41.9844, 1746400 08/07/02, 42.4531, 42.7969, 41.0938, 41.8438, 986600 08/08/02, 42.4063, 43.9844, 41.8438, 43.6250, 1095400 08/09/02, 43.4531, 44.2344, 43.0469, 44.0469, 1251400 08/12/02, 43.6563, 44.0938, 43.2500, 43.7813, 620000 08/13/02, 43.0938, 44.0156, 42.3438, 42.3906, 933300 08/14/02, 42.4063, 44.5469, 41.7500, 44.5469, 1132300 08/15/02, 44.6563, 44.7500, 43.6250, 44.2344, 1194500 08/16/02, 44.1250, 44.3438, 43.1250, 43.1875, 924000 08/19/02, 43.1875, 43.8750, 43.0625, 43.5938, 628200 08/20/02, 43.5938, 43.5938, 43.0938, 43.2656, 544800 08/21/02, 43.9688, 44.1563, 42.8125, 43.0000, 818800 08/22/02, 42.9844, 44.5938, 42.7969, 44.4531, 1156000 08/23/02, 44.0938, 44.4063, 43.0938, 43.2344, 624500 08/26/02, 43.6563, 43.7969, 42.8281, 43.5938, 828800 08/27/02, 43.6563, 44.0469, 42.4219, 42.5781, 627000 08/28/02, 42.5781, 42.5781, 41.4063, 41.8906, 884600 08/29/02, 41.5938, 42.8281, 41.1250, 41.9844, 909700 08/30/02, 42.0000, 43.2031, 41.9375, 42.6094, 425400 09/03/02, 42.6563, 42.6563, 40.5938, 40.7656, 1221200 09/04/02, 40.7656, 41.0000, 39.7656, 40.9375, 1342900 09/05/02, 40.6875, 41.9844, 40.2969, 41.4063, 1178500 09/06/02, 41.5938, 41.7344, 41.0313, 41.6563, 1006800 09/09/02, 41.6406, 42.2344, 40.9375, 41.8281, 1521900 09/10/02, 41.8281, 41.8281, 41.1563, 41.2656, 981600 09/11/02, 41.1563, 41.5625, 40.9844, 40.9844, 511600 09/12/02, 40.6250, 41.2031, 39.1563, 39.2344, 2396600 09/13/02, 38.7969, 39.5156, 36.5469, 39.2500, 5836000 09/16/02, 39.1563, 39.5000, 38.5938, 39.2344, 1655600 09/17/02, 38.8438, 38.9844, 38.2031, 38.4531, 1404300 09/18/02, 38.4531, 40.0938, 38.0000, 39.4844, 1703100 09/19/02, 39.0000, 40.0000, 38.5156, 38.6875, 1465800 09/20/02, 39.0469, 39.7031, 38.5938, 39.0938, 1641200 09/23/02, 39.1094, 39.7500, 38.8594, 38.9531, 1648500 09/24/02, 38.9531, 39.0000, 36.5156, 36.7500, 1525000 09/25/02, 37.0000, 37.7031, 36.6094, 37.3750, 1303100 09/26/02, 38.0000, 38.2031, 36.7188, 37.7813, 1307800 09/27/02, 37.7813, 38.5938, 36.8281, 37.0469, 1263700 09/30/02, 37.0469, 37.0469, 35.4531, 35.8125, 1822100 10/01/02, 36.4063, 36.9531, 35.2969, 36.9531, 2057400