"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 39.3750, 39.6250, 38.3125, 39.0000, 659800 01/04/00, 38.8750, 38.9375, 38.0000, 38.1250, 1160500 01/05/00, 38.7500, 39.5000, 38.1875, 39.2500, 2309000 01/06/00, 39.1250, 40.7500, 38.9375, 40.6250, 3123600 01/07/00, 40.5000, 42.7500, 40.5000, 42.7500, 1656500 01/10/00, 33.0000, 34.7500, 28.1250, 30.1250, 8579700 01/11/00, 29.6250, 29.6250, 27.3750, 28.2500, 6606700 01/12/00, 28.5000, 28.7500, 27.5000, 27.8750, 3032500 01/13/00, 28.3750, 30.3750, 27.9375, 30.3750, 2635700 01/14/00, 30.2500, 30.3750, 29.5000, 29.9375, 1803200 01/18/00, 29.2500, 29.3750, 28.6875, 28.7500, 1500900 01/19/00, 28.2500, 28.9375, 27.0625, 27.3125, 2813500 01/20/00, 27.3125, 27.4375, 25.6250, 26.3750, 1381500 01/21/00, 26.7500, 26.7500, 25.0625, 25.5625, 1159600 01/24/00, 25.7500, 26.1875, 23.9375, 24.2500, 1436500 01/25/00, 24.3750, 24.6250, 22.7500, 23.4375, 2220700 01/26/00, 23.0000, 25.2500, 23.0000, 25.2500, 2251400 01/27/00, 26.1250, 27.2500, 26.0625, 26.4375, 2533300 01/28/00, 26.4375, 26.4375, 24.8750, 25.8750, 1010200 01/31/00, 25.8750, 25.8750, 24.9375, 25.8750, 636900 02/01/00, 26.1250, 26.7500, 25.8750, 26.3125, 820300 02/02/00, 26.3125, 27.3125, 26.2500, 27.3125, 1255700 02/03/00, 27.1875, 27.6250, 26.4375, 27.3125, 1131700 02/04/00, 27.1875, 27.5625, 26.9375, 27.1875, 656000 02/07/00, 27.0625, 27.6875, 27.0000, 27.6250, 871300 02/08/00, 27.8750, 28.4375, 25.6250, 26.5625, 1039200 02/09/00, 26.3750, 26.4375, 24.2500, 24.4375, 833900 02/10/00, 24.5000, 25.0625, 23.4375, 23.4375, 1069400 02/11/00, 24.0000, 24.1875, 23.6875, 23.9375, 1159600 02/14/00, 23.6875, 24.9375, 23.2500, 24.3750, 1587800 02/15/00, 24.3750, 24.6875, 23.4375, 23.8125, 1196500 02/16/00, 23.9375, 24.0000, 23.0625, 23.3750, 813400 02/17/00, 23.5000, 23.5000, 23.0000, 23.1250, 1216200 02/18/00, 23.0625, 23.4375, 22.6875, 22.6875, 1048400 02/22/00, 22.7500, 23.1875, 22.7500, 22.9375, 1085100 02/23/00, 22.8125, 23.1875, 22.3750, 22.3750, 1797600 02/24/00, 22.5000, 22.8125, 21.8125, 22.1250, 1126000 02/25/00, 22.1250, 22.1250, 21.3750, 21.3750, 1334800 02/28/00, 21.6250, 21.9375, 21.3750, 21.5000, 769800 02/29/00, 21.3750, 21.4375, 20.6875, 21.0625, 1226300 03/01/00, 21.0000, 23.3750, 20.9375, 23.0625, 1215600 03/02/00, 23.0625, 23.1250, 22.8750, 23.1250, 1178600 03/03/00, 23.3750, 24.3750, 23.0625, 23.8125, 717900 03/06/00, 23.6875, 23.8125, 23.0000, 23.3125, 573200 03/07/00, 23.1875, 23.1875, 22.3750, 22.3750, 693400 03/08/00, 22.3750, 22.4375, 21.6875, 21.7500, 872100 03/09/00, 21.8750, 22.2500, 21.6250, 21.7500, 2129000 03/10/00, 22.2500, 22.2500, 21.5625, 21.5625, 626300 03/13/00, 21.5625, 22.1250, 21.5000, 21.8125, 968800 03/14/00, 21.8750, 22.0625, 21.5625, 21.7500, 794300 03/15/00, 21.9375, 24.3750, 21.8125, 24.0625, 1202300 03/16/00, 24.0625, 27.3125, 24.0000, 27.0625, 1824700 03/17/00, 27.0625, 27.5000, 25.5625, 25.8750, 1003800 03/20/00, 25.1250, 25.6875, 24.9375, 25.0000, 156400 03/21/00, 24.5000, 26.6875, 24.5000, 26.6875, 726000 03/22/00, 26.5000, 27.1875, 25.9375, 26.9375, 694100 03/23/00, 27.1875, 29.3750, 26.4375, 29.0000, 860300 03/24/00, 29.3750, 30.8750, 29.2500, 30.6250, 2055300 03/27/00, 30.5000, 30.6250, 29.6250, 29.9375, 1676100 03/28/00, 29.6250, 30.0000, 29.0000, 29.3125, 782000 03/29/00, 29.5625, 29.6250, 28.8750, 29.3125, 758500 03/30/00, 29.3125, 33.2500, 29.1250, 32.1875, 2210100 03/31/00, 32.1250, 32.6875, 31.6875, 32.2500, 3130800 04/03/00, 32.2500, 32.3125, 30.7500, 31.5625, 651800 04/04/00, 32.5000, 32.5000, 29.3750, 30.4375, 786800 04/05/00, 30.6875, 31.1250, 29.8125, 30.0000, 1096900 04/06/00, 30.5000, 30.7500, 30.0000, 30.1250, 598200 04/07/00, 30.1250, 30.3125, 29.2500, 29.2500, 705000 04/10/00, 29.3125, 29.3125, 27.9375, 28.2500, 1271900 04/11/00, 28.2500, 28.6250, 28.1250, 28.3125, 560500 04/12/00, 28.0625, 29.4375, 27.8125, 28.2500, 1825700 04/13/00, 28.2500, 28.2500, 27.2500, 27.3125, 697300 04/14/00, 27.3125, 27.3125, 25.5000, 25.6875, 855600 04/17/00, 24.8750, 25.9375, 24.6875, 25.0625, 1941800 04/18/00, 25.1250, 25.5625, 24.4375, 25.3750, 1923300 04/19/00, 25.6250, 26.3125, 25.3750, 25.5000, 767400 04/20/00, 25.5000, 26.3750, 25.1875, 26.1250, 779700 04/24/00, 25.8125, 27.0000, 25.6875, 26.6250, 686300 04/25/00, 26.6250, 28.0625, 26.1250, 27.8125, 1479500 04/26/00, 27.8125, 27.9375, 26.7500, 27.0625, 1226300 04/27/00, 26.8125, 26.8750, 25.6250, 26.1875, 813600 04/28/00, 26.1875, 27.2500, 25.7500, 27.0625, 1238600 05/01/00, 27.1250, 29.8750, 26.9375, 28.6250, 1008900 05/02/00, 28.5000, 28.5000, 27.0000, 28.1250, 910300 05/03/00, 27.9375, 28.2500, 26.0000, 26.2500, 586100 05/04/00, 26.5000, 30.1250, 26.5000, 29.3750, 1534700 05/05/00, 29.0000, 29.9375, 28.6875, 29.5625, 725400 05/08/00, 30.2500, 30.8125, 30.2500, 30.3125, 339400 05/09/00, 30.3125, 31.2500, 30.3125, 30.8750, 937800 05/10/00, 30.9375, 32.2500, 30.9375, 31.7500, 1255600 05/11/00, 31.8125, 32.6875, 31.4375, 31.8750, 688800 05/12/00, 31.7500, 33.0000, 31.7500, 32.5625, 758200 05/15/00, 32.5625, 34.4375, 32.3750, 34.1250, 742400 05/16/00, 34.5000, 34.8125, 33.5625, 34.3125, 664300 05/17/00, 34.0625, 34.0625, 32.6250, 33.0000, 786600 05/18/00, 33.0000, 33.9375, 33.0000, 33.5625, 661100 05/19/00, 33.1250, 33.3125, 32.0000, 33.0000, 857700 05/22/00, 33.0000, 34.0000, 33.0000, 33.7500, 589500 05/23/00, 33.6875, 34.0625, 33.0000, 33.8125, 496300 05/24/00, 33.0000, 35.0000, 33.0000, 34.9375, 1083400 05/25/00, 35.0000, 35.8125, 34.7500, 34.9375, 805500 05/26/00, 35.0000, 35.2500, 34.8750, 35.0000, 435300 05/30/00, 34.8750, 35.8125, 34.8750, 35.7500, 335800 05/31/00, 35.1250, 35.7500, 35.0000, 35.1250, 564800 06/01/00, 35.0000, 35.8750, 34.7500, 35.3750, 633000 06/02/00, 35.2500, 36.9375, 35.1250, 36.5625, 621400 06/05/00, 36.4375, 36.6875, 34.8125, 35.1250, 507700 06/06/00, 34.8750, 35.1875, 34.8750, 35.0000, 1196900 06/07/00, 35.0625, 36.4375, 34.9375, 35.6875, 380100 06/08/00, 35.4375, 35.4375, 34.5000, 34.8125, 325500 06/09/00, 35.0625, 35.8750, 35.0625, 35.6250, 632700 06/12/00, 35.7500, 36.3750, 35.2500, 35.4375, 487700 06/13/00, 35.4375, 36.3750, 35.3125, 36.3125, 965400 06/14/00, 36.3125, 36.7500, 36.0625, 36.4375, 679700 06/15/00, 36.4375, 36.6250, 35.6250, 36.0000, 1051600 06/16/00, 36.0000, 36.1875, 35.7500, 35.8125, 765400 06/19/00, 35.6250, 35.7500, 35.0000, 35.0000, 656200 06/20/00, 35.0000, 35.1250, 34.6250, 34.6250, 251300 06/21/00, 34.6250, 34.6875, 32.7500, 32.8750, 962900 06/22/00, 32.8750, 32.8750, 31.3125, 31.9375, 1851000 06/23/00, 32.1875, 32.8125, 32.0000, 32.2500, 740600 06/26/00, 32.3750, 33.0625, 32.0625, 32.1875, 602300 06/27/00, 32.7500, 33.1875, 32.2500, 32.5000, 432300 06/28/00, 32.5625, 33.9375, 32.5000, 32.5625, 747200 06/29/00, 32.2500, 32.6875, 31.3750, 32.3750, 743600 06/30/00, 32.3750, 32.4375, 30.5000, 31.0625, 714000 07/03/00, 31.1250, 31.5625, 31.0625, 31.4375, 491600 07/05/00, 31.2500, 32.0000, 31.1875, 31.3125, 806900 07/06/00, 31.3125, 31.6250, 31.0000, 31.3750, 496100 07/07/00, 31.3750, 31.6250, 30.9375, 31.3125, 709100 07/10/00, 31.4375, 31.4375, 30.9375, 31.1875, 427500 07/11/00, 31.1875, 31.5625, 31.0000, 31.5625, 479400 07/12/00, 31.5000, 32.7500, 31.5000, 32.3125, 704500 07/13/00, 32.4375, 32.8125, 32.1875, 32.3750, 784300 07/14/00, 32.6250, 32.8750, 32.0000, 32.3750, 582000 07/17/00, 32.1250, 32.1250, 29.5000, 29.9375, 1492400 07/18/00, 30.1250, 30.1250, 29.0000, 29.8125, 894400 07/19/00, 29.8125, 30.7500, 29.7500, 30.3125, 575800 07/20/00, 30.0625, 31.0625, 29.8750, 30.6250, 391200 07/21/00, 30.8125, 31.0000, 29.8125, 30.5000, 422300 07/24/00, 30.1250, 30.1250, 29.4375, 29.6875, 434500 07/25/00, 29.6875, 32.7500, 29.6875, 32.5000, 1248900 07/26/00, 35.7500, 36.4375, 34.8750, 35.4375, 2963100 07/27/00, 35.5000, 36.5000, 35.4375, 36.1875, 1083900 07/28/00, 35.9375, 35.9375, 34.3125, 34.8750, 1166000 07/31/00, 35.7500, 36.6250, 35.6250, 36.0000, 1209100 08/01/00, 35.8750, 35.8750, 34.5000, 35.1875, 1026200 08/02/00, 36.0000, 37.5000, 35.8750, 37.0000, 2556100 08/03/00, 36.8125, 38.3125, 36.7500, 38.3125, 1248400 08/04/00, 38.7500, 39.6250, 38.5000, 39.0000, 1258500 08/07/00, 38.8125, 39.1250, 38.3125, 39.0625, 503500 08/08/00, 38.8125, 39.1250, 37.7500, 38.8125, 1209700 08/09/00, 38.5625, 38.6250, 37.1875, 37.6250, 1207500 08/10/00, 37.3750, 37.3750, 36.1250, 36.6250, 751800 08/11/00, 36.8125, 38.4375, 36.7500, 37.7500, 1214600 08/14/00, 37.5000, 38.3750, 37.0000, 38.0625, 551200 08/15/00, 38.2500, 38.2500, 36.8125, 37.6875, 741300 08/16/00, 37.5625, 37.9375, 36.7500, 37.0625, 476600 08/17/00, 37.3125, 37.5000, 36.8125, 37.4375, 513600 08/18/00, 37.2500, 37.2500, 36.6250, 36.8750, 403100 08/21/00, 36.8125, 37.1875, 36.6250, 36.9375, 231000 08/22/00, 36.9375, 37.3125, 36.3750, 37.1250, 426900 08/23/00, 37.3750, 37.5000, 36.1875, 36.3125, 467000 08/24/00, 36.3125, 36.5625, 36.1875, 36.1875, 657600 08/25/00, 36.2500, 36.8750, 36.1250, 36.3750, 378400 08/28/00, 35.8750, 36.8125, 35.8750, 36.5625, 582300 08/29/00, 36.0000, 36.5000, 35.6250, 36.3750, 327800 08/30/00, 36.1875, 38.1250, 35.6250, 37.0000, 353700 08/31/00, 37.0625, 38.2500, 37.0000, 37.3125, 475600 09/01/00, 37.6250, 37.7500, 35.0000, 35.3125, 783100 09/05/00, 35.4375, 36.5625, 35.4375, 36.2500, 615000 09/06/00, 36.3750, 37.1250, 36.2500, 37.0000, 533400 09/07/00, 36.7500, 37.4375, 35.8750, 37.3125, 434500 09/08/00, 37.3125, 38.5000, 37.0625, 38.3125, 384900 09/11/00, 38.3750, 39.3125, 38.3125, 39.2500, 1134200 09/12/00, 39.7500, 39.7500, 39.3750, 39.6250, 775900 09/13/00, 39.6250, 39.6250, 38.0625, 38.8125, 945200 09/14/00, 38.5625, 39.2500, 38.1250, 38.5000, 809900 09/15/00, 38.7500, 38.8750, 38.2500, 38.3125, 878800 09/18/00, 38.0000, 38.0000, 36.1250, 36.1250, 752100 09/19/00, 35.5000, 37.1250, 35.5000, 36.5625, 1549700 09/20/00, 36.5000, 36.6250, 36.0000, 36.3750, 561200 09/21/00, 36.1250, 36.5000, 35.3750, 35.7500, 991500 09/22/00, 35.7500, 37.3125, 35.5625, 37.3125, 993100 09/25/00, 37.3125, 39.0000, 36.6250, 38.7500, 1493100 09/26/00, 38.7500, 38.7500, 37.4375, 37.7500, 580900 09/27/00, 37.7500, 39.2500, 37.6875, 39.0625, 781900 09/28/00, 39.0625, 42.0000, 37.6875, 41.1250, 2963100 09/29/00, 40.9375, 41.6875, 39.2500, 39.2500, 1737300 10/02/00, 39.0000, 40.3750, 37.8750, 39.7500, 723100 10/03/00, 39.4375, 40.3125, 39.1250, 39.3125, 613200 10/04/00, 39.5625, 40.4375, 38.7500, 38.8750, 499200 10/05/00, 39.1250, 40.4375, 39.0000, 39.9375, 687200 10/06/00, 39.9375, 40.3750, 38.1250, 38.5625, 496200 10/09/00, 38.5000, 39.4375, 38.1250, 38.3750, 361100 10/10/00, 38.6250, 38.9375, 38.0625, 38.1875, 402800 10/11/00, 38.0625, 38.8750, 38.0000, 38.1875, 537700 10/12/00, 37.7500, 37.7500, 36.1875, 36.3125, 1026400 10/13/00, 37.0625, 37.5000, 36.8125, 36.9375, 663400 10/16/00, 36.9375, 37.5000, 36.6250, 37.3750, 395200 10/17/00, 37.1250, 37.3750, 36.5625, 36.5625, 506000 10/18/00, 36.6250, 37.1250, 35.9375, 36.8750, 1396400 10/19/00, 37.0000, 38.5000, 36.8750, 37.8750, 1587800 10/20/00, 37.8750, 38.0000, 37.4375, 37.6250, 481200 10/23/00, 37.8750, 39.2500, 37.8125, 38.0625, 1173300 10/24/00, 38.5000, 39.8750, 38.5000, 39.8125, 1134500 10/25/00, 39.6875, 41.1250, 39.6250, 40.5625, 1316900 10/26/00, 40.8750, 40.8750, 38.3750, 38.8750, 750900 10/27/00, 39.8750, 41.0000, 39.8750, 39.9375, 1269400 10/30/00, 39.9375, 42.3125, 39.9375, 41.9375, 1281900 10/31/00, 41.5000, 41.7500, 40.8125, 41.4375, 1110600 11/01/00, 41.5625, 42.1250, 40.1250, 40.6250, 773900 11/02/00, 32.5000, 33.5000, 31.0000, 33.1875, 18165100 11/03/00, 32.5000, 32.6250, 28.5000, 30.0625, 11447800 11/06/00, 30.7500, 31.2500, 28.1250, 30.1875, 6036300 11/07/00, 30.1250, 31.3750, 30.1250, 31.1250, 4359900 11/08/00, 31.3750, 31.9375, 29.5000, 29.9375, 2965800 11/09/00, 30.1875, 30.7500, 29.6250, 30.0000, 1699700 11/10/00, 30.2500, 31.1250, 30.1875, 31.1250, 1396800 11/13/00, 31.0000, 31.1250, 29.5625, 30.7500, 1150000 11/14/00, 30.5000, 30.9375, 30.3750, 30.5625, 891900 11/15/00, 30.6250, 30.7500, 29.9375, 30.4375, 3593600 11/16/00, 30.6250, 31.1875, 30.3750, 31.0000, 843800 11/17/00, 31.0625, 31.5000, 30.9375, 31.0625, 1149200 11/20/00, 31.0000, 31.0625, 29.8750, 30.1875, 620700 11/21/00, 30.0000, 30.3125, 29.9375, 30.3125, 533700 11/22/00, 30.1250, 30.1250, 29.8750, 29.8750, 1006500 11/24/00, 29.9375, 30.3125, 29.9375, 29.9375, 351600 11/27/00, 30.0625, 30.8125, 30.0000, 30.5000, 1077400 11/28/00, 30.2500, 30.8125, 30.0000, 30.0625, 1006700 11/29/00, 30.0000, 31.3125, 29.9375, 31.2500, 1394400 11/30/00, 31.3125, 31.3750, 30.4375, 31.0625, 960500 12/01/00, 31.0625, 31.7500, 30.3750, 30.5625, 1137100 12/04/00, 30.5625, 30.8125, 30.0000, 30.1250, 916900 12/05/00, 30.3750, 30.7500, 30.1250, 30.6250, 2917500 12/06/00, 30.6250, 32.6875, 30.5625, 31.4375, 1343300 12/07/00, 31.3750, 32.5625, 31.3750, 32.1875, 1454700 12/08/00, 32.4375, 33.7500, 32.1250, 33.1250, 1161600 12/11/00, 33.1250, 33.2500, 32.6875, 32.9375, 729300 12/12/00, 32.8750, 32.8750, 32.5000, 32.5000, 772100 12/13/00, 32.8750, 32.8750, 31.6875, 31.8750, 814900 12/14/00, 31.6875, 31.8125, 30.5000, 31.2500, 2278200 12/15/00, 31.2500, 31.7500, 31.0625, 31.1250, 2027200 12/18/00, 31.3750, 31.9375, 31.3750, 31.6250, 683200 12/19/00, 31.8750, 31.8750, 31.1875, 31.3125, 531300 12/20/00, 31.3125, 31.8125, 31.1250, 31.3125, 794000 12/21/00, 31.8750, 32.4375, 31.4375, 32.1875, 663400 12/22/00, 32.1250, 32.8750, 32.0000, 32.2500, 576500 12/26/00, 32.1875, 32.6875, 32.0000, 32.6250, 497500 12/27/00, 33.0000, 34.9375, 32.9375, 34.8125, 950400 12/28/00, 34.6250, 34.6250, 34.0625, 34.5000, 1326800 12/29/00, 34.2500, 34.9375, 34.2500, 34.2500, 588500 01/02/01, 34.2500, 34.3750, 33.4375, 33.5625, 817700 01/03/01, 33.6250, 34.2500, 33.5000, 34.1250, 1298700 01/04/01, 33.8750, 34.9375, 33.7500, 33.9375, 2784100 01/05/01, 33.8125, 33.8750, 32.1250, 32.4375, 1546300 01/08/01, 32.7500, 33.4375, 32.6875, 33.1250, 885300 01/09/01, 33.0625, 33.3125, 32.8125, 32.9375, 608300 01/10/01, 32.0000, 33.0625, 32.0000, 32.6875, 563200 01/11/01, 32.6875, 33.7500, 32.6875, 33.1875, 1121000 01/12/01, 33.0000, 33.0625, 30.8125, 31.8125, 1030200 01/16/01, 31.6250, 33.4375, 31.5000, 32.8125, 698800 01/17/01, 32.9375, 33.2500, 32.4375, 32.5625, 520800 01/18/01, 33.0000, 33.0625, 32.5000, 32.8750, 1006200 01/19/01, 33.0000, 33.1250, 32.3125, 33.0000, 890300 01/22/01, 32.9375, 34.3125, 32.8125, 33.9375, 786600 01/23/01, 34.3750, 34.8125, 33.7500, 34.7500, 819600 01/24/01, 34.6250, 35.7500, 34.3750, 34.9375, 817000 01/25/01, 35.1875, 35.5000, 34.5625, 35.0000, 767100 01/26/01, 34.3750, 34.9375, 33.5625, 33.8750, 1071400 01/29/01, 33.8750, 34.1250, 32.8750, 34.0625, 1002900 01/30/01, 33.8750, 35.5000, 33.1250, 35.1250, 987400 01/31/01, 34.8750, 35.5000, 34.4375, 35.1250, 1027200 02/01/01, 35.1875, 35.5000, 34.1250, 34.6250, 645000 02/02/01, 34.6250, 35.3750, 34.5625, 34.6875, 988900 02/05/01, 34.9375, 35.8750, 34.7500, 35.3750, 649300 02/06/01, 35.1875, 35.3750, 34.7500, 35.1250, 379600 02/07/01, 35.1250, 35.5625, 35.1250, 35.1875, 436900 02/08/01, 35.0000, 36.5000, 34.7500, 35.5000, 1373200 02/09/01, 35.3750, 36.3125, 35.0625, 36.2500, 685200 02/12/01, 36.0000, 37.1250, 35.8750, 37.1250, 726100 02/13/01, 36.8750, 37.2500, 36.1875, 37.1250, 903600 02/14/01, 36.9375, 38.1875, 36.8750, 38.0000, 1527400 02/15/01, 37.8750, 38.1250, 36.3750, 36.6875, 782400 02/16/01, 36.4375, 37.1250, 36.1250, 36.3125, 824100 02/20/01, 36.0625, 36.1250, 33.5000, 34.0625, 1873700 02/21/01, 34.0000, 34.0000, 33.0000, 33.4375, 743800 02/22/01, 33.6875, 33.8750, 32.1875, 33.7500, 1391600 02/23/01, 33.7500, 33.9375, 32.3750, 33.1250, 1013400 02/26/01, 33.2500, 33.6875, 33.0000, 33.6250, 1018300 02/27/01, 33.6250, 35.3750, 33.6250, 34.9375, 1223700 02/28/01, 34.9375, 35.1875, 33.7500, 34.2500, 482200 03/01/01, 34.5000, 34.8750, 33.8750, 34.7500, 709600 03/02/01, 35.1250, 36.6875, 35.0000, 36.2500, 1078400 03/05/01, 36.0000, 36.5000, 35.3125, 35.8750, 1317900 03/06/01, 36.3125, 36.3750, 35.6250, 36.0625, 539200 03/07/01, 36.0625, 36.7500, 36.0625, 36.5625, 530700 03/08/01, 36.7500, 37.1875, 36.3125, 36.4375, 502100 03/09/01, 36.6875, 37.0000, 36.4375, 36.5000, 671300 03/12/01, 36.4375, 36.8750, 35.5000, 35.5000, 730400 03/13/01, 35.4375, 35.7500, 34.8125, 35.7500, 1078600 03/14/01, 35.0000, 35.1875, 34.3750, 34.7500, 629500 03/15/01, 34.7500, 35.5000, 34.7500, 35.1250, 686800 03/16/01, 33.7500, 35.3750, 33.7500, 34.6875, 1467800 03/19/01, 34.6250, 35.1875, 33.8750, 34.6250, 930900 03/20/01, 34.7500, 35.0000, 34.5625, 34.5625, 1239400 03/21/01, 34.5625, 34.6250, 34.0000, 34.0000, 468100 03/22/01, 33.6250, 33.6250, 32.0625, 32.8750, 720000 03/23/01, 33.1250, 34.0625, 33.0000, 34.0000, 641100 03/26/01, 34.0000, 34.8750, 34.0000, 34.5000, 731900 03/27/01, 34.3750, 34.9375, 34.1250, 34.8750, 509500 03/28/01, 34.7500, 34.8750, 34.1250, 34.7500, 377500 03/29/01, 34.7500, 35.3750, 34.6875, 35.1875, 1734800 03/30/01, 35.1875, 36.0000, 35.1875, 35.5000, 1530700 04/02/01, 35.7500, 36.0000, 35.0625, 35.3750, 1103200 04/03/01, 35.0000, 35.0000, 34.3750, 34.5000, 727600 04/04/01, 34.2500, 34.6250, 33.6250, 34.0625, 714100 04/05/01, 34.3125, 35.1250, 34.0625, 35.0000, 1101800 04/06/01, 35.0000, 35.0000, 33.0000, 33.5000, 1100200 04/09/01, 33.6250, 33.6250, 32.6875, 33.1250, 970800 04/10/01, 33.2500, 33.7500, 32.6250, 33.7500, 801600 04/11/01, 33.5000, 33.9375, 33.1250, 33.5625, 614600 04/12/01, 33.4375, 34.4375, 33.4375, 34.1875, 763700 04/16/01, 34.1875, 35.3125, 34.0625, 34.6250, 1550100 04/17/01, 34.5000, 34.7500, 34.4375, 34.6250, 613800 04/18/01, 34.7969, 35.6563, 33.5469, 35.0938, 1260400 04/19/01, 34.8438, 35.5156, 34.8438, 35.0781, 750200 04/20/01, 35.0000, 35.2969, 29.7500, 32.0000, 5434500 04/23/01, 33.7500, 33.7500, 32.2500, 32.5469, 3382200 04/24/01, 32.7500, 33.4063, 32.0000, 32.3594, 2247300 04/25/01, 32.4063, 33.0781, 32.2031, 32.7656, 1335900 04/30/01, 33.1250, 33.4219, 33.0156, 33.2344, 877000 05/01/01, 32.9531, 33.5781, 32.8438, 33.4531, 620900 05/02/01, 33.2031, 33.7500, 33.0781, 33.5625, 1152900 05/03/01, 33.3125, 33.3125, 32.2031, 32.4375, 978300 05/04/01, 32.2031, 33.1406, 32.1563, 33.0156, 1755200 05/07/01, 33.0781, 33.2969, 33.0156, 33.0938, 665000 05/08/01, 32.8438, 33.3438, 32.8438, 33.1250, 735200 05/09/01, 32.9531, 33.1875, 32.5156, 32.8125, 555400 05/10/01, 32.9688, 33.2031, 32.8438, 33.0469, 1904700 05/11/01, 33.0000, 33.0156, 32.6250, 32.8438, 697300 05/14/01, 32.9375, 32.9844, 32.5000, 32.7188, 841700 05/15/01, 32.7500, 32.7969, 32.2500, 32.4063, 1462800 05/16/01, 32.6563, 34.0000, 32.3438, 33.7500, 1897800 05/17/01, 34.1563, 34.1563, 33.2031, 33.6719, 1236500 05/18/01, 33.6719, 34.1563, 33.5000, 34.0469, 1963800 05/21/01, 34.0156, 34.7500, 34.0000, 34.4063, 684000 05/22/01, 34.0938, 34.3906, 34.0938, 34.3438, 652000 05/23/01, 34.2031, 34.9063, 34.0938, 34.2969, 656500 05/24/01, 34.2500, 34.4531, 34.0625, 34.2656, 776600 05/25/01, 34.3438, 34.4063, 33.9219, 34.1250, 652400 05/29/01, 34.3438, 34.9688, 34.2969, 34.7969, 644500 05/30/01, 34.5000, 34.9531, 34.3438, 34.7500, 765700 05/31/01, 34.8438, 35.0938, 34.7656, 35.0000, 1180300 06/01/01, 34.9219, 35.2969, 34.5156, 34.7031, 997700 06/04/01, 34.5469, 35.0469, 34.5000, 34.9688, 824100 06/05/01, 35.0469, 35.5469, 34.9375, 35.4063, 890900 06/06/01, 35.3438, 35.3906, 34.9531, 35.2969, 937900 06/07/01, 35.0938, 35.2344, 34.9844, 35.0781, 777900 06/08/01, 34.8750, 35.2344, 34.6875, 35.0625, 650800 06/11/01, 35.0938, 35.4375, 35.0469, 35.2500, 529900 06/12/01, 35.2031, 35.4063, 34.7969, 35.3438, 733400 06/13/01, 35.2031, 35.6563, 35.0938, 35.4375, 829400 06/14/01, 35.3438, 35.3594, 34.9688, 35.0156, 475900 06/15/01, 34.9063, 35.1406, 34.8125, 34.8594, 1209700 06/18/01, 34.7031, 35.0313, 34.6094, 34.7969, 691500 06/19/01, 35.1563, 35.2031, 34.7500, 34.9531, 662500 06/20/01, 34.9531, 35.1719, 34.7969, 34.7969, 975100 06/21/01, 34.7500, 35.4063, 34.7500, 35.4063, 884700 06/22/01, 35.0000, 35.5469, 35.0000, 35.2031, 844400 06/25/01, 35.2031, 35.2500, 34.7969, 34.8438, 632000 06/26/01, 34.5156, 34.9063, 34.5156, 34.8438, 816900 06/27/01, 34.5000, 34.9844, 34.5000, 34.8125, 758500 06/28/01, 35.5000, 36.5156, 35.0156, 35.0938, 2245700 06/29/01, 35.2969, 35.3438, 34.7969, 35.0000, 1504300 07/02/01, 34.8438, 35.0469, 34.7656, 34.9063, 1559200 07/03/01, 34.9531, 35.1406, 34.9531, 35.0156, 368600 07/05/01, 34.9063, 35.0156, 34.6250, 34.8906, 545400 07/06/01, 34.7969, 34.8438, 34.2031, 34.2656, 568600 07/09/01, 34.2656, 34.5156, 34.0469, 34.2344, 788900 07/10/01, 34.0000, 34.1563, 33.6875, 33.6875, 660400 07/11/01, 33.2656, 33.7969, 33.2656, 33.5781, 697700 07/12/01, 33.7969, 34.5938, 33.5156, 34.2500, 1081000 07/13/01, 34.2344, 35.0156, 34.1406, 35.0000, 814100 07/16/01, 35.0000, 35.9063, 34.8906, 35.0000, 1214200 07/17/01, 35.0000, 35.2344, 34.8125, 35.0781, 1324200 07/18/01, 35.0000, 35.1563, 34.8125, 34.9375, 571800 07/19/01, 35.0000, 35.0938, 34.6563, 34.7500, 866400 07/20/01, 34.5938, 35.0469, 34.5156, 34.6875, 745700 07/23/01, 34.6563, 35.0938, 34.6406, 34.7188, 765400 07/24/01, 34.5000, 35.0469, 34.2813, 34.9844, 801300 07/25/01, 34.9063, 35.0469, 34.8438, 35.0000, 1235000 07/26/01, 34.7969, 35.0938, 34.7969, 35.0000, 843800 07/27/01, 35.0000, 35.0469, 34.8750, 34.9063, 1040500 07/30/01, 34.8594, 35.0469, 34.7188, 34.9375, 530500 07/31/01, 34.7969, 35.7344, 34.7969, 35.4531, 1114100 08/01/01, 35.5469, 35.6563, 35.2344, 35.3750, 1102500 08/02/01, 36.0000, 37.2031, 35.7656, 35.9063, 2457200 08/03/01, 35.7969, 36.0781, 35.5000, 35.7969, 1308600 08/06/01, 36.0000, 36.9063, 35.7500, 35.7969, 1003500 08/07/01, 36.0000, 37.0156, 36.0000, 36.5469, 1198100 08/08/01, 36.7500, 38.4531, 36.5469, 37.9844, 2217400 08/09/01, 37.8750, 38.4844, 37.8594, 38.4531, 972300 08/10/01, 38.2500, 39.2500, 38.2500, 38.7969, 1213100 08/13/01, 38.7969, 38.9063, 38.5938, 38.7344, 740400 08/14/01, 38.8281, 39.2969, 38.8281, 39.0938, 1246900 08/15/01, 39.0000, 39.1875, 38.2969, 38.3906, 724300 08/16/01, 38.5938, 38.7500, 38.0469, 38.5000, 796300 08/17/01, 38.5000, 38.5000, 38.0156, 38.1719, 308300 08/20/01, 38.0938, 38.6875, 38.0938, 38.5938, 450900 08/21/01, 38.5938, 38.8281, 38.3281, 38.3906, 621400 08/22/01, 38.3750, 38.7500, 37.9531, 38.4844, 782800 08/23/01, 38.4063, 38.7031, 38.2656, 38.5156, 285100 08/24/01, 38.4219, 38.6250, 38.0156, 38.4844, 636100 08/27/01, 38.3438, 38.4844, 37.8438, 37.9063, 702000 08/28/01, 37.5469, 38.1875, 37.5156, 37.9531, 682400 08/29/01, 38.0938, 38.2031, 37.5000, 37.5938, 452000 08/30/01, 37.5938, 37.8438, 36.8750, 37.0469, 641900 08/31/01, 36.9375, 37.4375, 36.9375, 37.1563, 402200 09/04/01, 37.3438, 37.7969, 36.9063, 37.0469, 292400 09/05/01, 36.8438, 37.8438, 36.6563, 37.4531, 684500 09/06/01, 37.2969, 37.5000, 36.6563, 36.7031, 715200 09/07/01, 36.5938, 37.2500, 35.8125, 36.3281, 551200 09/10/01, 36.0781, 36.7656, 35.8125, 36.7031, 580900 09/17/01, 36.0781, 38.0625, 33.9063, 36.2500, 5344800 09/18/01, 36.0000, 37.5938, 36.0000, 36.6875, 2352000 09/19/01, 36.6875, 37.7344, 36.6875, 37.7344, 1927500 09/20/01, 37.7344, 37.9844, 37.0625, 37.7031, 1984700 09/21/01, 36.5938, 37.3438, 35.9531, 36.2969, 4088100 09/24/01, 37.2500, 37.9063, 36.7969, 37.9063, 2070100 09/25/01, 37.9063, 38.1563, 37.5000, 37.9531, 1438200 09/26/01, 37.9531, 39.2031, 37.5000, 39.2031, 1100200 09/27/01, 39.0000, 40.5313, 39.0000, 40.5313, 1810900 09/28/01, 40.5313, 42.0000, 40.2656, 42.0000, 1976000 10/01/01, 41.5000, 41.7969, 41.0000, 41.7969, 1819400 10/02/01, 41.3750, 42.5000, 41.3750, 42.5000, 1570400 10/03/01, 42.0000, 44.7500, 41.9531, 44.7500, 2754300 10/04/01, 44.7031, 44.7969, 43.5781, 43.5938, 1861700 10/05/01, 43.3438, 43.3438, 42.3438, 43.1563, 1113700 10/08/01, 41.6563, 43.0469, 41.0000, 42.5313, 1328700 10/09/01, 42.0469, 43.0000, 41.9375, 42.5156, 995500 10/10/01, 42.3281, 43.3281, 42.1094, 43.0000, 923300 10/11/01, 42.6563, 43.5000, 42.6563, 43.1250, 743700 10/12/01, 42.8750, 42.8906, 41.2969, 42.5000, 887300 10/15/01, 42.3438, 42.5469, 41.9063, 42.2031, 684600 10/16/01, 42.2031, 42.7813, 41.9531, 42.6094, 868200 10/17/01, 42.6250, 42.7500, 41.7344, 41.9531, 700600 10/18/01, 41.7031, 41.7500, 40.8125, 41.1563, 575000 10/19/01, 40.9531, 41.1406, 39.9844, 40.6094, 1079100 10/22/01, 40.0781, 40.7500, 39.9531, 40.6563, 1440900 10/23/01, 40.5000, 40.6563, 39.7969, 39.9063, 1239300 10/24/01, 39.9063, 39.9531, 39.4844, 39.7969, 1173800 10/25/01, 39.6250, 39.7969, 39.1875, 39.7969, 1101400 10/26/01, 39.7969, 41.2500, 39.6875, 40.9844, 1206100 10/29/01, 40.9844, 41.1875, 40.0469, 40.9219, 685300 10/30/01, 40.4688, 40.4844, 39.6563, 40.0313, 858400 10/31/01, 39.6563, 39.6563, 37.5625, 38.0469, 2059700 11/01/01, 38.2344, 38.7344, 37.8594, 38.7031, 1686300 11/02/01, 38.6563, 38.9531, 38.4375, 38.5000, 1311600 11/05/01, 38.7500, 39.5000, 38.7500, 39.4219, 701200 11/06/01, 39.4531, 40.3281, 39.2969, 40.1563, 872300 11/07/01, 37.5000, 37.9063, 35.5000, 35.9531, 6062800 11/08/01, 35.4063, 35.4844, 32.5000, 34.0000, 6843900 11/09/01, 33.7969, 35.0000, 33.5313, 34.5156, 1504700 11/12/01, 34.0000, 34.4531, 33.2969, 34.1406, 1109600 11/13/01, 34.3906, 35.1563, 34.3281, 34.8438, 1225600 11/14/01, 34.9531, 35.0469, 34.5625, 34.7188, 895800 11/15/01, 35.0469, 35.0625, 34.5625, 34.9063, 1015600 11/16/01, 35.1563, 35.3438, 34.8125, 35.0156, 720400 11/19/01, 35.5000, 35.9844, 35.2188, 35.7500, 1114600 11/20/01, 35.7500, 36.1875, 35.6406, 35.8594, 806300 11/21/01, 35.8594, 35.9531, 35.3438, 35.6406, 514700 11/23/01, 35.7031, 36.0938, 35.5938, 36.0938, 185400 11/26/01, 36.1563, 36.2656, 35.7656, 35.9844, 603200 11/27/01, 35.9844, 36.0938, 35.3594, 35.9063, 668500 11/28/01, 36.0000, 36.3438, 35.6563, 35.7969, 1147300 11/29/01, 35.7969, 35.9531, 35.5469, 35.9063, 784000 11/30/01, 36.0469, 36.3438, 35.7500, 35.8281, 955700 12/03/01, 35.8125, 35.8125, 34.7031, 35.0000, 1016800 12/04/01, 35.0938, 35.7344, 34.7031, 35.5781, 879000 12/05/01, 35.6563, 35.9844, 35.4531, 35.8906, 492200 12/06/01, 35.6406, 36.2656, 35.2969, 35.4063, 819100 12/07/01, 35.5938, 35.6406, 35.2031, 35.5781, 450800 12/10/01, 35.5156, 35.5781, 35.2188, 35.2969, 447900 12/11/01, 35.2031, 35.2344, 34.8906, 34.9844, 831500 12/12/01, 35.0000, 35.0000, 34.0469, 34.6250, 929400 12/13/01, 34.6250, 34.7188, 34.3281, 34.5000, 474700 12/14/01, 34.5625, 35.2031, 34.3438, 35.0469, 854600 12/17/01, 35.0938, 35.3438, 35.0469, 35.1719, 1562000 12/18/01, 35.0469, 35.4531, 34.0000, 34.9063, 1393800 12/19/01, 35.0938, 35.2344, 34.9063, 34.9063, 1294600 12/20/01, 34.7500, 35.1875, 34.7500, 34.9063, 951300 12/21/01, 35.4531, 35.4531, 33.9531, 34.0156, 2295300 12/24/01, 34.0469, 34.7969, 34.0469, 34.5156, 405000 12/26/01, 34.9063, 35.0938, 34.4375, 34.5625, 708600 12/27/01, 34.6563, 35.1563, 34.4219, 34.8594, 2039500 12/28/01, 35.2344, 35.4844, 34.7969, 35.3750, 752400 12/31/01, 35.5469, 35.6094, 35.2344, 35.5156, 2074100 01/02/02, 35.7344, 35.7344, 35.0469, 35.5000, 1507800 01/03/02, 35.4219, 35.7031, 35.2969, 35.5625, 1708000 01/04/02, 35.7031, 35.8750, 35.2969, 35.5625, 638400 01/07/02, 35.6563, 35.7344, 34.9844, 35.1563, 835900 01/08/02, 35.2500, 35.2969, 34.4531, 34.8438, 911600 01/09/02, 35.0938, 35.7031, 34.5000, 34.9375, 1065600 01/10/02, 35.0000, 35.6250, 34.9063, 35.5000, 339800 01/11/02, 35.2500, 35.8438, 35.1250, 35.3281, 635600 01/14/02, 35.2500, 35.4063, 34.7969, 35.0000, 667300 01/15/02, 35.1250, 36.2344, 35.0000, 36.1563, 1305700 01/16/02, 35.6563, 36.0313, 35.0156, 35.0156, 966600 01/17/02, 36.0000, 36.0000, 35.3438, 35.4375, 721600 01/18/02, 35.3281, 35.4063, 34.9531, 35.0313, 1069100 01/22/02, 35.1094, 35.2344, 34.7969, 34.9844, 1111800 01/23/02, 34.8906, 34.9063, 34.0313, 34.1875, 1345600 01/24/02, 34.2031, 34.2500, 33.8281, 33.9063, 1556400 01/25/02, 33.7969, 34.0469, 33.5625, 33.8750, 1197200 01/28/02, 33.8750, 33.8750, 33.4219, 33.6250, 921500 01/29/02, 33.6250, 33.6875, 32.9063, 32.9844, 1155800 01/30/02, 32.7969, 33.3438, 32.5469, 33.0313, 764100 01/31/02, 33.0938, 33.2969, 32.5938, 33.2969, 1347200 02/01/02, 33.2031, 33.3750, 32.7969, 33.2188, 547100 02/04/02, 33.1563, 33.2031, 32.6094, 32.8125, 478100 02/05/02, 32.7031, 32.7813, 32.0000, 32.4219, 943000 02/06/02, 32.4219, 32.5469, 31.7656, 32.0938, 770300 02/07/02, 32.0938, 32.3906, 31.8906, 32.1406, 663600 02/08/02, 31.7969, 32.8750, 31.7969, 32.7344, 1173600 02/11/02, 32.7344, 33.0938, 32.1563, 33.0938, 823800 02/12/02, 32.7500, 34.4063, 32.7500, 34.0313, 2990300 02/13/02, 33.9063, 34.6406, 33.9063, 34.2500, 1084700 02/14/02, 34.3438, 35.0625, 33.9844, 34.7031, 1184300 02/15/02, 35.2344, 35.2344, 34.5625, 34.7031, 764800 02/19/02, 34.6563, 35.0781, 34.2500, 34.7031, 1255800 02/20/02, 34.9531, 34.9844, 34.2656, 34.9219, 453800 02/21/02, 34.9531, 35.0000, 33.9844, 34.0469, 541500 02/22/02, 34.0469, 34.2500, 33.5000, 34.1563, 504700 02/25/02, 34.0469, 34.9063, 33.7969, 34.7344, 563500 02/26/02, 34.8906, 34.9531, 34.5469, 34.9063, 767600 02/27/02, 34.9063, 35.0000, 34.5625, 34.9844, 896400 02/28/02, 34.9844, 35.2031, 34.6094, 34.6250, 764600 03/01/02, 34.7500, 35.0000, 34.6250, 34.7969, 733200 03/04/02, 35.4063, 35.7969, 35.0469, 35.5938, 848500 03/05/02, 35.5469, 35.6406, 34.9063, 34.9844, 905600 03/06/02, 35.2500, 35.4375, 34.7969, 35.0938, 891100 03/07/02, 35.2031, 35.2031, 34.2031, 34.2500, 1009400 03/08/02, 34.5000, 34.6563, 34.0469, 34.2656, 968400 03/11/02, 34.2656, 34.9063, 34.2500, 34.9063, 947900 03/12/02, 34.7188, 34.8438, 34.2813, 34.4531, 831300 03/13/02, 34.5938, 34.7969, 34.0313, 34.2344, 777100 03/14/02, 34.4844, 34.5938, 34.1563, 34.4844, 631000 03/15/02, 34.2500, 34.7344, 34.0156, 34.4688, 809100 03/18/02, 34.6406, 34.7813, 34.2969, 34.6250, 476300 03/19/02, 34.6250, 35.1875, 34.6250, 34.9375, 480000 03/20/02, 34.9375, 35.1250, 34.5938, 34.7813, 531900 03/21/02, 34.5938, 35.0938, 34.5938, 34.9063, 541600 03/22/02, 34.7969, 35.1563, 34.5938, 34.7188, 403500 03/25/02, 34.7813, 34.8750, 34.1563, 34.2344, 325500 03/26/02, 34.1719, 35.4063, 34.1719, 34.9063, 807800 03/27/02, 34.9531, 35.2969, 34.7344, 34.9531, 1180000 03/28/02, 34.9531, 35.2500, 34.8125, 35.0000, 532000 04/01/02, 34.7969, 35.3438, 34.5000, 35.1563, 688700 04/02/02, 34.9219, 35.7656, 34.9219, 35.2500, 591900 04/03/02, 35.2500, 36.1406, 35.1563, 35.9688, 1496400 04/04/02, 35.9688, 37.9375, 35.9688, 37.1563, 2133800 04/05/02, 37.4063, 37.9531, 37.2031, 37.4844, 670500 04/08/02, 37.2500, 38.1563, 37.2031, 37.8750, 930100 04/09/02, 37.7031, 37.9063, 37.6250, 37.7656, 1053900 04/10/02, 37.7656, 38.5000, 37.7656, 38.2344, 666400 04/11/02, 38.2344, 38.2344, 37.7031, 37.7656, 584700 04/12/02, 37.7969, 38.0000, 37.6563, 37.9531, 400800 04/15/02, 37.9531, 38.0938, 37.6563, 38.0469, 1417600 04/16/02, 38.2969, 39.5625, 38.2969, 39.3125, 1525500 04/17/02, 39.4531, 39.6250, 39.2656, 39.5469, 814900 04/18/02, 39.3438, 39.5469, 38.9531, 39.3125, 881400 04/19/02, 37.0000, 37.3750, 36.2500, 37.0156, 5603300 04/22/02, 36.7031, 37.1563, 36.5938, 36.9375, 1559000 04/23/02, 36.7031, 37.0313, 36.4844, 36.7500, 1293900 04/24/02, 36.7656, 37.9844, 36.7656, 37.0469, 1511500 04/25/02, 36.7969, 37.0781, 36.4063, 36.4844, 906400 04/26/02, 36.4844, 36.5000, 35.8750, 36.2969, 834600 04/29/02, 35.7344, 36.2969, 35.3125, 35.5938, 720400 04/30/02, 35.2500, 36.0000, 35.2500, 35.7344, 1244900 05/01/02, 35.7500, 35.8125, 34.6250, 35.8125, 1074400 05/02/02, 35.6719, 36.0469, 35.5000, 35.7969, 723000 05/03/02, 35.7969, 35.7969, 35.0938, 35.5781, 530200 05/06/02, 35.5781, 35.7344, 35.1875, 35.2656, 464600 05/07/02, 35.2969, 35.4063, 34.7500, 34.8750, 631000 05/08/02, 35.1250, 35.5000, 34.9844, 35.1094, 971300 05/09/02, 35.0938, 35.2344, 34.8281, 35.0469, 520100 05/10/02, 35.0625, 35.0625, 34.4063, 34.5000, 463400 05/13/02, 34.5156, 34.7969, 34.3438, 34.7656, 480000 05/14/02, 35.0469, 35.0938, 34.4844, 34.8750, 1002700 05/15/02, 34.6250, 34.9844, 34.4531, 34.6563, 582700 05/16/02, 34.9063, 35.8750, 34.7031, 35.7188, 736700 05/17/02, 35.6250, 36.2500, 35.3594, 35.5938, 577700 05/20/02, 35.5938, 35.5938, 34.6563, 34.7344, 472300 05/21/02, 35.0625, 35.2969, 34.2344, 34.5000, 531900 05/22/02, 34.5469, 34.5469, 33.8438, 34.2656, 663200 05/23/02, 34.2656, 34.7031, 34.2031, 34.4531, 359200 05/24/02, 34.6563, 35.0781, 34.2969, 34.2969, 338600 05/28/02, 34.2031, 34.2344, 33.7344, 33.7656, 1084500 05/29/02, 33.9531, 34.6563, 33.8750, 34.3125, 530600 05/30/02, 34.0938, 34.3125, 33.0938, 33.5938, 959700 05/31/02, 33.0469, 33.4531, 33.0469, 33.4375, 1461100 06/03/02, 33.4063, 33.9063, 32.3125, 32.3438, 805600 06/04/02, 32.3438, 32.4688, 30.8438, 31.6250, 1448600 06/05/02, 31.7969, 32.4844, 31.5938, 32.4063, 474800 06/06/02, 32.2344, 32.2344, 31.3438, 31.5469, 689000 06/07/02, 31.5469, 31.9844, 31.2813, 31.7344, 429900 06/10/02, 31.7344, 32.0625, 31.5781, 31.9063, 767800 06/11/02, 31.9844, 31.9844, 30.5625, 30.5781, 942600 06/12/02, 30.7031, 31.2969, 30.5156, 31.1094, 1240200 06/13/02, 31.0000, 31.0000, 29.7031, 29.7969, 638300 06/14/02, 29.7969, 30.2188, 28.8438, 30.0000, 1218400 06/17/02, 30.0000, 30.6719, 29.5000, 29.5938, 2106300 06/18/02, 29.6875, 31.0000, 29.6563, 30.4844, 917900 06/19/02, 30.4375, 31.3438, 30.2188, 30.8594, 1096800 06/20/02, 31.0938, 31.4531, 30.6250, 31.0625, 1074400 06/21/02, 30.5938, 31.3125, 30.5000, 30.8438, 1421500 06/24/02, 30.8594, 31.2031, 30.2500, 30.9219, 549400 06/25/02, 31.1719, 31.2656, 30.0938, 30.0938, 548100 06/26/02, 30.0938, 30.7344, 29.4531, 29.9219, 883700 06/27/02, 29.9375, 30.0469, 28.0000, 29.2969, 1958400 06/28/02, 29.1563, 30.0781, 29.1563, 29.4844, 1098600 07/01/02, 29.4844, 29.8281, 28.9063, 29.0000, 647500 07/02/02, 28.9063, 28.9063, 27.9063, 27.9219, 999400 07/03/02, 27.6719, 28.0313, 27.2500, 28.0000, 891500 07/05/02, 28.0313, 28.7969, 27.9531, 28.7500, 334100 07/08/02, 28.7344, 29.2031, 28.0938, 28.6719, 539500 07/09/02, 28.5469, 28.7813, 27.4375, 27.4531, 828900 07/10/02, 27.4531, 27.4531, 25.6563, 25.6563, 1994100 07/11/02, 24.2500, 24.7500, 23.9375, 24.2188, 5593900 07/12/02, 24.4688, 25.5625, 24.4375, 24.9844, 1532700 07/15/02, 24.7344, 25.2031, 24.2031, 25.2031, 1485000 07/16/02, 24.9063, 25.7031, 24.5313, 25.2969, 1661400 07/17/02, 25.5938, 25.7031, 24.2969, 24.6094, 1327900 07/18/02, 24.5469, 25.0000, 23.5469, 23.6250, 1832800 07/19/02, 23.6250, 24.0938, 22.7656, 23.0313, 1621100 07/22/02, 23.0313, 23.2969, 21.8438, 22.0000, 1301200 07/23/02, 22.4063, 22.7500, 21.1719, 21.2656, 1393000 07/24/02, 20.9063, 23.0000, 20.5000, 22.7969, 1816400 07/25/02, 22.4531, 22.7969, 21.5000, 22.0938, 1672400 07/26/02, 22.3438, 22.8750, 22.0938, 22.7344, 1092300 07/29/02, 23.2031, 23.9531, 22.8281, 23.6250, 1662400 07/30/02, 23.4063, 23.7031, 22.7500, 23.4219, 2258100 07/31/02, 23.0000, 23.9531, 22.9531, 23.7500, 1629500 08/01/02, 23.7500, 24.5469, 23.0313, 23.1719, 1358300 08/02/02, 23.2031, 23.2031, 22.1563, 22.4688, 804200 08/05/02, 22.5469, 22.5469, 21.0938, 21.2813, 1297600 08/06/02, 21.5000, 21.8906, 21.2031, 21.2031, 1554000 08/07/02, 16.5000, 17.0000, 13.9063, 14.7656, 20236200 08/08/02, 14.7500, 15.5781, 13.2969, 14.5938, 12227500 08/09/02, 14.5000, 15.4063, 14.4375, 15.3750, 3970500 08/12/02, 15.2500, 15.9063, 15.1563, 15.7813, 2060200 08/13/02, 15.5000, 16.1875, 15.5000, 15.8906, 2744200 08/14/02, 15.9844, 19.5000, 15.9219, 19.4063, 7264000 08/15/02, 19.4063, 19.7500, 19.1406, 19.6563, 3972900 08/16/02, 19.4063, 20.3438, 19.2031, 19.5625, 2359600 08/19/02, 19.4375, 19.7500, 19.2969, 19.5625, 1318500 08/20/02, 19.4063, 19.6563, 19.0938, 19.3750, 1083800 08/21/02, 19.4531, 19.9531, 19.4063, 19.6094, 1849600 08/22/02, 19.6563, 20.0625, 19.3750, 19.9844, 1480700 08/23/02, 20.0000, 20.0000, 19.7969, 19.9063, 1123800 08/26/02, 19.9063, 19.9844, 19.5469, 19.7031, 1077400 08/27/02, 19.7500, 19.9531, 19.5938, 19.6563, 1079300 08/28/02, 19.6250, 19.8125, 19.3281, 19.4219, 852600 08/29/02, 19.3438, 19.8281, 19.2969, 19.5938, 1111400 08/30/02, 19.5313, 20.0469, 19.5000, 19.7656, 1045800 09/03/02, 19.7656, 19.9063, 19.6250, 19.9063, 2210100 09/04/02, 19.7969, 20.3125, 19.5781, 20.2656, 1681800 09/05/02, 20.2031, 20.8906, 19.9375, 20.8750, 2457500 09/06/02, 20.9063, 20.9531, 20.5938, 20.8438, 1909300 09/09/02, 20.7031, 20.9688, 20.0938, 20.8594, 1009200 09/10/02, 21.0000, 21.0000, 20.7031, 20.8438, 1406700 09/11/02, 20.9531, 21.1719, 20.9063, 21.0625, 889400 09/12/02, 21.0313, 21.7969, 20.8125, 21.4063, 1128700 09/13/02, 21.2969, 21.4063, 20.8906, 21.2031, 1172000 09/16/02, 21.1875, 21.2188, 20.7188, 20.8906, 1409600 09/17/02, 21.2500, 21.3281, 20.7188, 20.7500, 1425000 09/18/02, 20.7500, 21.2344, 20.0469, 21.0781, 1708800 09/19/02, 20.9063, 20.9219, 20.7188, 20.8438, 1108100 09/20/02, 20.8438, 21.0938, 20.7031, 21.0156, 3081500 09/23/02, 20.7969, 20.7969, 20.2656, 20.6250, 1004600 09/24/02, 20.5000, 20.5313, 20.2188, 20.2500, 1399000 09/25/02, 20.4063, 20.5469, 19.9375, 20.1875, 1756900 09/26/02, 20.2188, 20.9219, 20.2031, 20.5469, 1573300 09/27/02, 20.5313, 21.0781, 20.4063, 20.6250, 1133400 09/30/02, 20.2500, 20.8281, 19.8125, 20.4844, 1232000 10/01/02, 20.4844, 21.2344, 20.0938, 21.2031, 998400