"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 27.1250, 27.1875, 25.6250, 25.8125, 571300 01/04/00, 25.8125, 25.8750, 24.7500, 25.0625, 766700 01/05/00, 25.1250, 25.7500, 24.9375, 25.4375, 540100 01/06/00, 25.4375, 26.6875, 25.3125, 26.5625, 691500 01/07/00, 27.2500, 27.2500, 26.4375, 26.7500, 579500 01/10/00, 26.8750, 27.0000, 25.6875, 26.0625, 477600 01/11/00, 25.8125, 25.9375, 25.2500, 25.3750, 319700 01/12/00, 25.5000, 26.3750, 25.4375, 26.0000, 515300 01/13/00, 26.5625, 28.6250, 26.5625, 28.1250, 1989500 01/14/00, 28.2500, 29.2500, 28.2500, 29.1875, 1026700 01/18/00, 29.0000, 29.0000, 27.6875, 27.8750, 1078700 01/19/00, 28.3750, 28.5000, 27.3125, 27.5000, 573600 01/20/00, 27.5000, 27.6250, 26.3750, 26.5000, 431300 01/21/00, 27.1875, 27.1875, 26.4375, 26.7500, 502800 01/24/00, 26.7500, 26.7500, 25.7500, 26.0000, 407500 01/25/00, 25.8750, 26.4375, 25.6250, 26.0000, 456600 01/26/00, 26.0625, 27.6250, 25.9375, 27.6250, 695100 01/27/00, 28.5000, 28.6875, 27.6250, 28.0000, 667200 01/28/00, 27.7500, 27.7500, 26.8750, 27.6250, 684300 01/31/00, 27.3750, 28.1250, 27.0000, 28.1250, 801800 02/01/00, 28.1250, 28.7500, 27.6250, 28.5000, 635100 02/02/00, 29.1250, 29.1250, 28.0000, 28.1875, 614000 02/03/00, 28.1250, 28.6250, 27.8125, 28.5000, 819800 02/04/00, 28.4375, 28.4375, 27.3750, 27.5000, 394100 02/07/00, 25.0625, 26.2500, 25.0625, 26.2500, 2088200 02/08/00, 26.1875, 26.3750, 25.9375, 26.0625, 970000 02/09/00, 26.1875, 26.1875, 25.6875, 25.9375, 1075600 02/10/00, 25.7500, 25.9375, 25.0000, 25.2500, 376800 02/11/00, 25.2500, 25.8750, 25.0000, 25.3750, 603600 02/14/00, 25.4375, 25.5000, 24.6875, 25.0000, 680400 02/15/00, 25.0000, 25.8750, 24.8125, 25.7500, 779500 02/16/00, 25.6250, 25.8125, 24.9375, 25.0000, 491500 02/17/00, 25.0000, 25.1250, 23.6875, 24.0625, 642800 02/18/00, 24.1250, 24.2500, 23.3750, 23.5625, 655500 02/22/00, 23.7500, 24.1250, 23.3750, 23.9375, 422700 02/23/00, 23.9375, 23.9375, 23.0625, 23.0625, 430000 02/24/00, 23.1875, 23.3750, 22.0625, 22.6250, 794900 02/25/00, 23.1250, 23.2500, 22.5000, 22.6875, 505000 02/28/00, 22.8125, 23.6250, 22.6875, 23.3125, 509100 02/29/00, 23.0625, 23.5000, 22.5625, 23.5000, 574800 03/01/00, 23.4375, 23.5000, 22.6250, 23.1250, 432100 03/02/00, 22.9375, 23.0000, 22.3750, 23.0000, 549000 03/03/00, 22.5000, 23.5625, 22.5000, 23.3750, 564500 03/06/00, 23.2500, 23.2500, 22.1875, 22.6250, 471200 03/07/00, 22.6250, 22.7500, 22.0000, 22.0000, 491700 03/08/00, 21.7500, 22.3125, 21.6875, 22.1250, 455000 03/09/00, 22.1250, 22.9375, 22.0000, 22.9375, 519400 03/10/00, 22.9375, 22.9375, 22.3125, 22.5625, 470100 03/13/00, 22.0000, 22.8750, 22.0000, 22.8750, 460100 03/14/00, 22.6250, 22.6250, 21.6875, 22.3750, 457300 03/15/00, 22.1250, 25.0000, 21.9375, 24.8125, 1193500 03/16/00, 24.7500, 27.3125, 24.4375, 27.3125, 1192400 03/17/00, 27.3125, 27.5625, 25.8125, 26.7500, 1020300 03/20/00, 26.5625, 26.6875, 25.5000, 25.5000, 172500 03/21/00, 26.0000, 27.6250, 26.0000, 27.6250, 1026300 03/22/00, 27.5000, 27.8750, 27.0625, 27.7500, 441800 03/23/00, 27.5000, 28.6250, 27.1875, 28.6250, 612000 03/24/00, 28.2500, 28.8125, 27.6250, 28.3750, 661500 03/27/00, 27.8750, 27.9375, 27.0000, 27.5000, 394400 03/28/00, 27.3750, 28.0000, 27.1875, 27.5625, 397600 03/29/00, 28.7500, 28.7500, 27.6875, 28.1875, 461700 03/30/00, 27.6875, 27.9375, 27.1250, 27.3125, 393200 03/31/00, 26.7500, 28.0625, 26.6875, 28.0625, 598500 04/03/00, 27.8750, 29.3750, 27.8750, 29.3125, 561500 04/04/00, 29.6250, 30.0000, 28.5000, 29.6875, 1073400 04/05/00, 29.3750, 29.6250, 28.8125, 28.9375, 329300 04/06/00, 29.5000, 29.5000, 28.1250, 28.7500, 293800 04/07/00, 28.3750, 28.5625, 27.8750, 27.8750, 296300 04/10/00, 27.7500, 28.3750, 27.1250, 28.1875, 380700 04/11/00, 28.4375, 28.4375, 27.7500, 28.0000, 333800 04/12/00, 28.0000, 29.8750, 28.0000, 28.6875, 640300 04/13/00, 27.7500, 28.5000, 27.7500, 27.9375, 371300 04/14/00, 27.3750, 27.4375, 25.7500, 26.0625, 679000 04/17/00, 25.9375, 26.7500, 25.7500, 26.6250, 590600 04/18/00, 26.1250, 26.9375, 26.0000, 26.8750, 427400 04/19/00, 27.1250, 27.1250, 25.8125, 26.2500, 283400 04/20/00, 26.3750, 26.6875, 25.7500, 26.4375, 659400 04/24/00, 26.4375, 27.4375, 26.0625, 26.9375, 317000 04/25/00, 26.6875, 28.3750, 26.6875, 28.0625, 530400 04/26/00, 28.3750, 28.3750, 27.1875, 27.1875, 524300 04/27/00, 26.6875, 26.8750, 26.0000, 26.2500, 423600 04/28/00, 26.6250, 26.7500, 26.0000, 26.6250, 1025500 05/01/00, 26.7500, 27.4375, 26.2500, 26.9375, 560900 05/02/00, 27.0625, 27.0625, 26.3750, 26.8750, 609500 05/03/00, 26.8125, 27.2500, 26.4375, 26.5000, 665400 05/04/00, 26.3750, 26.3750, 25.8750, 26.0625, 498200 05/05/00, 25.9375, 26.1875, 25.7500, 25.9375, 241900 05/08/00, 25.9375, 27.0000, 25.7500, 26.3125, 526300 05/09/00, 26.2500, 27.0000, 26.2500, 26.5625, 344200 05/10/00, 26.5625, 26.8125, 26.1250, 26.3125, 597300 05/12/00, 26.6875, 27.6875, 26.6250, 27.4375, 515000 05/15/00, 27.2500, 27.9375, 27.1250, 27.8125, 570500 05/16/00, 27.8750, 27.8750, 27.0625, 27.2500, 380400 05/17/00, 27.0000, 27.1250, 26.6250, 27.0625, 207600 05/18/00, 27.0000, 27.9375, 27.0000, 27.6250, 518100 05/19/00, 27.4375, 27.5000, 26.5000, 26.6250, 321700 05/22/00, 27.0625, 27.4375, 26.6875, 27.4375, 442500 05/23/00, 27.3750, 28.4375, 27.3750, 28.1250, 492200 05/24/00, 28.3750, 29.1875, 28.3125, 28.8750, 451000 05/25/00, 29.1875, 29.2500, 27.8750, 28.0625, 603800 05/26/00, 28.7500, 29.4375, 28.3750, 28.7500, 416500 05/30/00, 28.5625, 29.8750, 28.5625, 28.9375, 438000 05/31/00, 28.9375, 29.3125, 28.6875, 29.3125, 355600 06/01/00, 29.0625, 30.4375, 29.0000, 30.4375, 917000 06/02/00, 30.9375, 31.8750, 30.6875, 31.7500, 943800 06/05/00, 31.1250, 31.1875, 30.1250, 30.2500, 380500 06/06/00, 29.6875, 29.8750, 28.8750, 29.4375, 480000 06/07/00, 29.3750, 30.0000, 29.3125, 29.6250, 320100 06/08/00, 29.5625, 29.6875, 28.5000, 29.0000, 313900 06/09/00, 29.2500, 29.3125, 28.2500, 28.3125, 308200 06/12/00, 28.0625, 28.8750, 28.0625, 28.5625, 301300 06/13/00, 28.4375, 28.7500, 28.2500, 28.6875, 224300 06/14/00, 28.5625, 28.9375, 28.5625, 28.8750, 323300 06/15/00, 28.3125, 28.5000, 26.5625, 26.8750, 773000 06/16/00, 27.1250, 27.1250, 25.1875, 25.5000, 812900 06/19/00, 25.2500, 26.4375, 25.2500, 26.0000, 692400 06/20/00, 25.8750, 26.2500, 25.8125, 26.1250, 686200 06/21/00, 26.0000, 26.0625, 25.2500, 25.5625, 316300 06/22/00, 25.4375, 26.0000, 25.2500, 26.0000, 542300 06/23/00, 26.0000, 26.3125, 25.8125, 25.9375, 604400 06/26/00, 25.6875, 26.1250, 25.5625, 26.0000, 882800 06/27/00, 26.1250, 26.2500, 25.8750, 26.0000, 498200 06/28/00, 26.0000, 26.4375, 25.8125, 25.8125, 483200 06/29/00, 25.5625, 25.6875, 24.8750, 25.0000, 781100 06/30/00, 24.8750, 24.8750, 23.8750, 23.8750, 886400 07/03/00, 24.0000, 25.4375, 24.0000, 25.3750, 513400 07/05/00, 25.3125, 26.1875, 25.1250, 25.6250, 621400 07/06/00, 25.6250, 26.6250, 25.6250, 25.9375, 3257600 07/07/00, 25.9375, 26.9375, 25.8750, 26.7500, 876700 07/10/00, 26.7500, 27.1875, 26.6250, 26.8750, 803700 07/11/00, 27.2500, 27.6250, 27.0625, 27.6250, 1021800 07/12/00, 27.5000, 27.7500, 26.7500, 26.8750, 1065200 07/13/00, 26.5625, 26.6250, 26.0000, 26.3125, 430100 07/14/00, 26.2500, 27.0000, 26.2500, 26.7500, 640000 07/17/00, 26.8125, 26.8750, 25.7500, 26.0000, 714500 07/18/00, 25.9375, 26.0000, 25.1875, 25.5000, 846000 07/19/00, 25.5625, 25.8125, 25.2500, 25.3750, 489400 07/20/00, 25.2500, 26.3750, 25.2500, 26.1250, 617600 07/21/00, 25.5000, 26.1875, 25.3125, 25.3750, 517000 07/24/00, 25.1250, 25.7500, 25.0000, 25.6875, 492800 07/25/00, 26.0625, 26.0625, 25.4375, 25.6250, 271000 07/26/00, 25.0000, 25.4375, 24.7500, 25.0000, 674700 07/27/00, 24.8750, 25.2500, 24.1875, 24.8750, 818100 07/28/00, 24.5000, 24.6250, 23.8750, 24.0625, 628300 07/31/00, 23.8125, 24.9375, 23.8125, 24.9375, 1058300 08/01/00, 25.0000, 25.0625, 24.6250, 25.0000, 380800 08/02/00, 25.0000, 25.6250, 24.8125, 25.5625, 667600 08/03/00, 25.5625, 26.5000, 25.4375, 26.5000, 633900 08/04/00, 26.4375, 27.3125, 26.4375, 27.1250, 714600 08/07/00, 27.1250, 27.1250, 26.4375, 27.0000, 479500 08/08/00, 26.9375, 27.0000, 26.4375, 26.9375, 378100 08/09/00, 26.8750, 26.9375, 25.9375, 26.9375, 657100 08/10/00, 27.0000, 27.4375, 26.8750, 27.1250, 668100 08/11/00, 27.4375, 27.5625, 27.1250, 27.4375, 350100 08/14/00, 27.3750, 27.3750, 26.7500, 27.3125, 334800 08/15/00, 26.9375, 27.1250, 26.6875, 26.9375, 297300 08/16/00, 26.8125, 27.1250, 26.4375, 26.5625, 279300 08/17/00, 26.8125, 26.9375, 26.4375, 26.8125, 390100 08/18/00, 26.5625, 26.5625, 26.2500, 26.3750, 389600 08/21/00, 26.2500, 26.4375, 26.0625, 26.2500, 363200 08/22/00, 26.3125, 26.8750, 26.2500, 26.8125, 370500 08/23/00, 26.6250, 26.6875, 26.2500, 26.3750, 439300 08/24/00, 26.1875, 26.3750, 26.1250, 26.1875, 380100 08/25/00, 26.3125, 26.5625, 26.1875, 26.4375, 383500 08/28/00, 26.3125, 26.8750, 26.3125, 26.6875, 397400 08/29/00, 26.5625, 26.5625, 26.2500, 26.3125, 416400 08/30/00, 26.5625, 26.8750, 26.2500, 26.6875, 915700 08/31/00, 26.4375, 27.4375, 26.3125, 27.0625, 539700 09/01/00, 26.8750, 27.2500, 26.2500, 26.6875, 473900 09/05/00, 26.9375, 27.2500, 26.5625, 26.8750, 511800 09/06/00, 27.1250, 27.5625, 27.1250, 27.3750, 812600 09/07/00, 27.5000, 27.8125, 27.3750, 27.7500, 644200 09/08/00, 27.8125, 28.8125, 27.7500, 28.6875, 983600 09/11/00, 28.6250, 29.3125, 28.5625, 29.1875, 888300 09/12/00, 29.2500, 29.3750, 29.1250, 29.2500, 1006800 09/13/00, 29.3125, 29.9375, 29.3125, 29.9375, 1234600 09/14/00, 29.9375, 30.1875, 29.7500, 29.9375, 1184400 09/15/00, 30.0000, 30.1875, 29.6875, 29.8125, 1786000 09/18/00, 29.7500, 29.7500, 29.0625, 29.0625, 935200 09/19/00, 29.0625, 29.5000, 28.8750, 29.2500, 491800 09/20/00, 29.1250, 29.1250, 28.6875, 29.1250, 460800 09/21/00, 28.9375, 29.0625, 28.5000, 28.8750, 363100 09/22/00, 28.8750, 29.1250, 28.3750, 29.0625, 793500 09/25/00, 28.9375, 29.5000, 28.8750, 29.4375, 401800 09/26/00, 29.0000, 29.7500, 28.9375, 29.6250, 593800 09/27/00, 29.6250, 29.9375, 29.1875, 29.8750, 603000 09/28/00, 29.9375, 30.4375, 29.1875, 30.4375, 1500000 09/29/00, 30.4375, 30.4375, 29.8125, 30.1250, 454600 10/02/00, 29.9375, 30.5000, 29.2500, 30.5000, 467200 10/03/00, 30.3125, 31.2500, 30.3125, 31.0000, 868300 10/04/00, 30.8125, 31.1875, 30.1250, 30.5000, 696100 10/05/00, 30.5000, 30.9375, 30.3750, 30.4375, 432800 10/06/00, 30.4375, 30.4375, 28.8125, 29.3750, 635300 10/09/00, 29.4375, 29.5625, 29.0000, 29.0625, 330100 10/10/00, 29.1250, 29.1875, 28.0625, 28.3125, 380000 10/11/00, 28.0625, 28.0625, 26.5625, 27.8125, 771000 10/12/00, 27.8750, 27.9375, 26.5625, 27.3750, 864000 10/13/00, 27.1875, 28.4375, 27.1250, 28.3750, 704100 10/16/00, 28.3750, 28.6875, 28.0625, 28.6250, 508600 10/17/00, 28.7500, 29.0000, 27.8125, 27.9375, 981500 10/18/00, 27.9375, 28.1875, 27.0000, 28.0000, 845000 10/19/00, 28.0000, 28.8125, 27.8125, 28.6875, 531300 10/20/00, 28.6875, 29.0000, 28.5625, 28.8750, 358100 10/23/00, 28.9375, 28.9375, 28.6875, 28.7500, 310600 10/24/00, 28.7500, 29.4375, 28.7500, 29.4375, 602400 10/25/00, 29.4375, 30.1250, 29.2500, 29.9375, 812900 10/26/00, 30.0000, 30.3125, 29.5625, 29.8750, 830700 10/27/00, 29.8750, 30.9375, 29.8125, 30.5625, 573900 10/30/00, 30.6250, 31.4375, 30.6250, 31.4375, 830500 10/31/00, 31.5000, 31.8750, 31.0000, 31.8750, 724700 11/01/00, 31.8750, 31.8750, 31.1875, 31.5000, 791200 11/02/00, 31.8125, 32.6875, 31.6250, 32.4375, 1093000 11/03/00, 32.2500, 33.0000, 32.1250, 32.7500, 796100 11/06/00, 32.6250, 32.8750, 32.4375, 32.6250, 616200 11/07/00, 32.5000, 32.7500, 32.1875, 32.5625, 427000 11/08/00, 32.5625, 32.8750, 31.6875, 32.4375, 352400 11/09/00, 31.6250, 33.0000, 31.6250, 33.0000, 732600 11/10/00, 32.9375, 33.0000, 32.1250, 32.3750, 583600 11/13/00, 31.9375, 32.0625, 31.1875, 31.5625, 659400 11/14/00, 31.3750, 32.1250, 31.3125, 31.6250, 525700 11/15/00, 31.3750, 31.4375, 30.5625, 31.2500, 649400 11/16/00, 31.2500, 31.3750, 30.8750, 31.1875, 428600 11/17/00, 31.0625, 31.5625, 30.4375, 30.8125, 629300 11/20/00, 30.8750, 30.8750, 29.8750, 30.3125, 404000 11/21/00, 30.3750, 30.9375, 30.0625, 30.9375, 436800 11/22/00, 30.9375, 30.9375, 30.1250, 30.3750, 328900 11/24/00, 30.5000, 30.8750, 30.5000, 30.6875, 160600 11/27/00, 30.7500, 31.5000, 30.7500, 31.3125, 324500 11/28/00, 31.3125, 32.1875, 31.3125, 32.0625, 782700 11/29/00, 32.0625, 33.0625, 32.0625, 33.0000, 597800 11/30/00, 32.5000, 33.6250, 32.1875, 33.3750, 1152800 12/01/00, 33.3750, 34.0000, 33.3750, 33.6875, 897700 12/04/00, 33.4375, 33.4375, 32.8125, 33.1250, 654600 12/05/00, 32.0000, 33.9375, 32.0000, 33.5000, 1310500 12/06/00, 33.5000, 34.2500, 32.3125, 32.8750, 1784200 12/07/00, 32.6250, 34.0625, 32.4375, 34.0000, 1216100 12/08/00, 34.1250, 34.9375, 34.0625, 34.8125, 1204600 12/11/00, 34.6875, 35.1250, 34.5000, 35.0625, 963200 12/12/00, 34.6875, 35.1250, 34.2500, 34.5000, 478200 12/13/00, 34.4375, 34.6875, 34.0625, 34.3125, 730200 12/14/00, 33.5000, 34.2500, 32.9375, 33.5625, 749600 12/15/00, 33.5000, 33.8750, 33.4375, 33.7500, 1179400 12/18/00, 33.7500, 35.6250, 33.7500, 35.0625, 1378700 12/19/00, 35.2500, 35.9375, 35.0625, 35.6250, 1338100 12/20/00, 35.7500, 36.2500, 35.4375, 36.1250, 1260800 12/21/00, 36.0625, 36.9375, 35.9375, 36.9375, 1250100 12/22/00, 37.0000, 38.0000, 36.9375, 37.7500, 1531500 12/26/00, 37.6250, 38.0000, 37.5000, 38.0000, 700900 12/27/00, 38.0000, 38.2500, 37.6875, 38.2500, 720900 12/28/00, 38.0000, 38.2500, 37.8750, 38.0000, 881700 12/29/00, 38.0000, 38.1250, 37.1875, 37.3125, 694500 01/02/01, 36.0000, 36.3750, 36.0000, 36.1250, 1036800 01/03/01, 36.1875, 37.4375, 35.5625, 37.4375, 1254700 01/04/01, 37.1875, 38.1250, 37.1250, 37.8750, 2040200 01/05/01, 37.9375, 38.0000, 36.9375, 37.1250, 1130000 01/08/01, 36.9375, 37.0000, 36.3125, 36.7500, 705600 01/09/01, 36.8125, 37.0000, 35.5000, 35.6250, 1065200 01/10/01, 35.4375, 37.0625, 35.2500, 36.9375, 1062200 01/11/01, 36.6875, 37.0000, 36.5625, 36.9375, 878000 01/12/01, 36.9375, 37.0000, 35.1875, 36.1250, 1046300 01/16/01, 36.1250, 36.6875, 35.6875, 36.6250, 1154400 01/17/01, 36.7500, 37.3125, 36.5625, 37.1250, 912700 01/18/01, 37.1875, 37.2500, 36.6250, 37.0000, 1556800 01/19/01, 37.0000, 37.0000, 36.0000, 36.5625, 1263500 01/22/01, 36.5625, 37.0625, 36.3750, 36.6875, 942700 01/23/01, 36.9375, 37.4375, 36.8750, 37.3125, 800700 01/24/01, 35.5000, 36.2500, 35.3750, 36.0000, 2550400 01/25/01, 36.0000, 36.2500, 35.8125, 36.2500, 1240200 01/26/01, 36.2500, 36.6875, 35.8125, 36.6875, 834800 01/29/01, 36.7500, 37.5000, 36.4375, 36.8750, 1024200 01/30/01, 36.5000, 37.0000, 36.2500, 36.9375, 947400 01/31/01, 36.9375, 36.9375, 36.4375, 36.6250, 1251500 02/01/01, 36.6250, 36.6875, 36.3125, 36.5000, 721100 02/02/01, 36.6250, 37.1875, 36.5625, 36.8125, 1216000 02/05/01, 36.6250, 36.8750, 36.6250, 36.8750, 1124300 02/06/01, 36.8750, 36.8750, 36.3750, 36.4375, 897700 02/07/01, 36.3750, 36.8125, 36.3750, 36.5000, 643600 02/08/01, 36.5625, 36.8125, 36.5625, 36.6250, 749000 02/09/01, 36.6250, 37.0000, 36.5625, 36.8750, 886200 02/12/01, 37.0000, 37.3125, 37.0000, 37.1250, 816200 02/13/01, 37.0000, 37.2500, 36.8750, 36.9375, 1151200 02/14/01, 36.9375, 37.2500, 36.8125, 37.0000, 613800 02/15/01, 37.0000, 37.0625, 36.5000, 36.7500, 704300 02/16/01, 36.7500, 37.3125, 36.6875, 37.1875, 1257200 02/20/01, 37.1250, 37.1250, 36.5625, 36.6250, 940000 02/21/01, 36.6250, 36.6875, 36.5000, 36.5625, 977800 02/22/01, 36.5000, 36.5000, 35.0000, 35.6250, 1484600 02/23/01, 35.2500, 35.8750, 35.1250, 35.8125, 1234300 02/26/01, 35.8125, 36.2500, 35.3750, 36.1250, 869700 02/27/01, 36.4375, 36.6875, 36.0625, 36.5625, 886000 02/28/01, 36.6250, 36.6250, 35.6875, 36.1250, 708700 03/01/01, 35.8750, 36.3750, 35.6250, 36.3750, 821500 03/02/01, 36.3750, 36.9375, 36.3750, 36.6875, 1006900 03/05/01, 36.6875, 36.8750, 36.1250, 36.2500, 916000 03/06/01, 36.2500, 36.5000, 36.1250, 36.1250, 586300 03/07/01, 36.1250, 36.5625, 36.0000, 36.5625, 489000 03/08/01, 36.5625, 36.6875, 36.3125, 36.6875, 352200 03/09/01, 36.2500, 36.3125, 35.5625, 35.6875, 513000 03/12/01, 35.1875, 35.1875, 34.1875, 34.2500, 740400 03/13/01, 33.8750, 35.0000, 33.8125, 35.0000, 981800 03/14/01, 34.0000, 34.5000, 33.5000, 34.0625, 1224800 03/15/01, 34.3750, 35.3750, 34.3125, 35.3750, 969200 03/16/01, 34.8125, 35.4375, 34.7500, 34.8750, 1520200 03/19/01, 34.6250, 35.1875, 34.1250, 35.1875, 765000 03/20/01, 35.0625, 35.0625, 34.3125, 34.3750, 588400 03/21/01, 34.3750, 34.3750, 33.0625, 33.1250, 1209400 03/22/01, 33.0000, 33.0000, 30.2500, 31.4375, 2265600 03/23/01, 31.5000, 33.2500, 31.5000, 33.2500, 1301400 03/26/01, 33.1875, 33.8125, 33.1875, 33.8125, 646800 03/27/01, 33.8125, 34.6250, 33.5000, 34.5000, 1071100 03/28/01, 34.0625, 34.6250, 34.0625, 34.5625, 708500 03/29/01, 34.5625, 35.0000, 34.3750, 34.7500, 887900 03/30/01, 34.7500, 35.1875, 34.7500, 35.1875, 956700 04/02/01, 35.1875, 36.0000, 35.0625, 35.3750, 1259800 04/03/01, 35.1875, 35.4375, 34.8750, 35.0000, 1012100 04/04/01, 34.8125, 34.8125, 33.7500, 34.2500, 1040500 04/05/01, 34.3750, 35.2500, 34.3125, 35.2500, 660600 04/06/01, 35.0000, 35.4375, 34.5000, 34.8750, 1123900 04/09/01, 35.5000, 35.5000, 34.6875, 34.8750, 616700 04/10/01, 34.9375, 35.5000, 34.9375, 35.0000, 813900 04/11/01, 35.0000, 35.3750, 34.5625, 34.6250, 1038000 04/12/01, 34.6875, 34.8750, 34.4375, 34.5625, 890600 04/16/01, 34.8125, 34.9375, 34.0000, 34.3750, 991800 04/17/01, 34.3750, 34.8125, 34.0625, 34.8125, 1022300 04/18/01, 34.7031, 35.8438, 34.3125, 35.6250, 1550900 04/19/01, 35.7031, 35.8438, 35.5000, 35.6406, 957100 04/20/01, 35.5000, 35.7188, 35.3906, 35.6875, 886200 04/23/01, 35.7969, 35.8438, 35.4844, 35.5313, 1045400 04/24/01, 35.6563, 35.9063, 35.5000, 35.6563, 664400 04/25/01, 35.4063, 35.8438, 35.4063, 35.8281, 529400 04/30/01, 36.0938, 36.2500, 35.1563, 35.4219, 642700 05/01/01, 35.4219, 35.6875, 35.0000, 35.6875, 524800 05/02/01, 35.8750, 36.0469, 35.1250, 36.0000, 607700 05/03/01, 35.7500, 36.4375, 35.5313, 36.4063, 1450300 05/04/01, 36.2500, 36.6875, 35.9844, 36.6875, 743800 05/07/01, 36.6875, 36.7344, 36.3125, 36.5938, 471000 05/08/01, 36.4063, 36.4531, 36.0156, 36.2031, 405800 05/09/01, 36.1563, 36.2344, 35.9844, 36.2031, 358700 05/10/01, 36.4531, 36.5000, 35.7969, 36.0156, 413200 05/11/01, 36.0156, 36.2969, 35.7031, 35.9219, 348600 05/14/01, 35.9219, 36.2031, 35.7031, 35.8438, 435500 05/15/01, 35.9531, 36.3906, 35.8281, 36.2188, 423400 05/16/01, 36.1563, 37.0000, 36.0000, 37.0000, 580600 05/17/01, 36.7500, 37.0781, 36.7031, 36.8281, 587200 05/18/01, 36.8438, 37.0000, 36.2969, 36.5938, 460300 05/21/01, 36.5625, 36.5625, 36.1875, 36.4531, 569300 05/22/01, 36.2813, 37.0156, 36.2500, 37.0156, 1011700 05/23/01, 37.0000, 37.0000, 36.2969, 36.6406, 634200 05/24/01, 36.6563, 36.8125, 35.7969, 36.3281, 1550300 05/25/01, 36.3438, 36.4063, 35.8125, 36.1094, 478300 05/29/01, 35.2969, 36.1719, 35.2969, 35.9531, 584400 05/30/01, 35.9531, 36.2969, 35.7969, 35.8906, 462100 05/31/01, 35.7500, 36.3438, 35.7500, 36.1563, 730700 06/01/01, 35.9844, 36.1563, 35.8594, 36.0156, 648200 06/04/01, 36.0156, 36.4063, 36.0000, 36.3281, 691100 06/05/01, 36.3438, 36.4531, 36.1563, 36.4063, 501900 06/06/01, 36.1563, 36.4219, 35.9063, 36.2656, 741900 06/07/01, 36.2656, 36.2656, 35.7969, 36.0938, 688500 06/08/01, 36.0938, 36.0938, 35.5156, 35.5625, 724800 06/11/01, 35.6094, 35.9531, 35.4063, 35.5156, 447800 06/12/01, 35.0469, 35.4531, 35.0156, 35.4063, 504300 06/13/01, 35.4063, 35.7031, 35.2969, 35.4375, 413000 06/14/01, 35.6563, 35.6563, 35.1094, 35.2188, 724700 06/15/01, 35.2031, 35.3750, 34.8750, 35.0625, 1235300 06/18/01, 35.0625, 35.4063, 34.7344, 35.4063, 725200 06/19/01, 35.6563, 35.7500, 35.3594, 35.5469, 432100 06/20/01, 35.7500, 36.1563, 35.6719, 35.9844, 775900 06/21/01, 35.9844, 37.0000, 35.4063, 36.9063, 1236800 06/22/01, 36.9844, 37.0156, 36.1563, 36.3438, 497500 06/25/01, 36.5313, 36.5625, 36.0156, 36.1094, 529200 06/26/01, 35.7031, 36.4063, 35.6719, 36.1875, 592900 06/27/01, 36.0000, 36.6563, 36.0000, 36.3125, 607300 06/28/01, 36.4531, 36.8281, 36.4063, 36.6094, 669300 06/29/01, 36.5938, 36.7031, 36.0469, 36.7031, 949000 07/02/01, 36.5469, 36.8750, 36.3125, 36.7656, 720200 07/03/01, 36.9063, 36.9063, 36.4063, 36.7969, 271800 07/05/01, 36.7031, 36.8125, 36.3438, 36.5313, 422000 07/06/01, 36.3281, 36.4531, 36.0156, 36.1094, 504200 07/09/01, 35.8438, 36.5000, 35.5938, 36.4219, 923100 07/10/01, 36.2031, 36.2031, 35.6094, 35.6250, 821600 07/11/01, 35.3750, 35.7031, 35.1719, 35.2969, 1188300 07/12/01, 35.4219, 35.7031, 34.8281, 35.6563, 779900 07/13/01, 35.6563, 36.1094, 35.5313, 36.0156, 648000 07/16/01, 36.2500, 36.3594, 35.6875, 35.8438, 703400 07/17/01, 35.8438, 36.4063, 35.5469, 36.3906, 551400 07/18/01, 36.2500, 36.7344, 36.2500, 36.7344, 852400 07/19/01, 36.7500, 36.8438, 36.2969, 36.7500, 939600 07/20/01, 36.5000, 36.8125, 36.4063, 36.5469, 738200 07/23/01, 36.5000, 36.7969, 36.2656, 36.3281, 515200 07/24/01, 36.1250, 36.4844, 36.0469, 36.0938, 547700 07/25/01, 36.0469, 36.3906, 35.7813, 36.3906, 469300 07/26/01, 35.9844, 36.7969, 35.9844, 36.7344, 620700 07/27/01, 36.7969, 36.9063, 36.5938, 36.7500, 605200 07/30/01, 36.8750, 36.8906, 36.4063, 36.6563, 461200 07/31/01, 36.7656, 37.0938, 36.7031, 36.9063, 633200 08/01/01, 37.2031, 37.2188, 36.9531, 37.1563, 540300 08/02/01, 37.3906, 37.4375, 37.1719, 37.2656, 612500 08/03/01, 37.2969, 37.7344, 37.0469, 37.5625, 1454600 08/06/01, 37.5625, 37.7656, 37.4688, 37.4688, 576300 08/07/01, 37.5000, 37.6406, 37.3594, 37.5469, 362600 08/08/01, 37.2969, 37.7188, 37.2031, 37.4063, 534400 08/09/01, 37.4844, 38.4375, 37.3906, 37.7344, 3472200 08/10/01, 37.5469, 38.1406, 37.5313, 38.0000, 1134100 08/13/01, 38.0938, 38.2344, 37.8750, 38.0156, 725400 08/14/01, 38.0156, 38.1875, 37.7969, 38.0000, 796100 08/15/01, 38.0938, 38.3281, 37.5469, 37.9844, 946000 08/16/01, 37.8750, 38.3438, 37.7500, 38.3281, 936500 08/17/01, 38.3281, 38.3438, 37.8438, 38.2031, 628300 08/20/01, 38.2031, 38.3438, 38.1406, 38.2969, 497700 08/21/01, 38.4375, 38.8438, 38.2656, 38.2813, 665700 08/22/01, 38.5000, 38.6406, 38.0000, 38.4844, 676000 08/23/01, 38.4688, 38.4844, 37.8438, 37.9844, 544100 08/24/01, 38.0000, 38.0000, 37.6094, 37.8125, 737300 08/27/01, 37.9063, 38.0000, 37.2500, 37.3125, 822700 08/28/01, 37.0156, 37.6406, 37.0156, 37.0625, 869700 08/29/01, 37.0781, 37.6094, 36.6719, 36.7188, 856500 08/30/01, 36.5000, 36.9844, 36.4688, 36.6875, 726800 08/31/01, 36.4219, 36.9844, 36.4219, 36.7813, 600700 09/04/01, 36.7969, 37.2969, 36.2969, 36.8594, 711400 09/05/01, 36.6094, 36.8438, 36.2500, 36.5781, 896400 09/06/01, 36.3750, 36.5625, 36.2031, 36.2031, 863500 09/07/01, 36.2031, 36.3750, 35.5000, 35.5625, 924000 09/10/01, 35.0938, 35.6250, 34.9531, 35.5313, 661400 09/17/01, 34.5000, 34.5000, 32.9063, 34.0469, 1140200 09/18/01, 33.7969, 34.9063, 33.5469, 34.6406, 932700 09/19/01, 34.6563, 35.3438, 34.5156, 34.8750, 1270500 09/20/01, 34.9531, 34.9844, 33.9531, 34.0469, 1202900 09/21/01, 32.6563, 34.2500, 32.5938, 33.5625, 1520800 09/24/01, 34.1563, 34.7969, 34.1563, 34.6563, 1034400 09/25/01, 34.7656, 34.8438, 34.2500, 34.8125, 737700 09/26/01, 35.3594, 35.5000, 34.5625, 35.0625, 990900 09/27/01, 35.4063, 36.2188, 35.2500, 36.1719, 878800 09/28/01, 36.0469, 36.7656, 35.9063, 36.4531, 1191100 10/01/01, 36.0938, 36.8438, 36.0156, 36.5000, 662200 10/02/01, 36.5000, 36.9531, 36.1875, 36.9531, 711600 10/03/01, 36.5938, 36.9844, 36.5469, 36.9219, 755200 10/04/01, 36.8438, 36.8438, 35.6094, 35.8438, 1168100 10/05/01, 35.5938, 35.7656, 34.1875, 34.7031, 1311500 10/08/01, 34.7188, 34.7188, 32.7969, 33.0625, 1707500 10/09/01, 33.2969, 33.4844, 32.9063, 33.1875, 1091900 10/10/01, 32.9375, 33.2344, 32.5469, 33.2031, 1072900 10/11/01, 33.2031, 34.0469, 33.1719, 33.4531, 1060900 10/12/01, 33.0000, 33.1094, 32.5313, 33.0313, 759700 10/15/01, 32.7500, 32.9531, 32.2969, 32.9219, 919600 10/16/01, 32.9531, 33.6875, 32.8750, 33.1250, 900200 10/17/01, 33.3594, 33.5781, 32.4063, 32.5469, 943000 10/18/01, 32.3125, 32.5469, 32.0625, 32.1875, 794800 10/19/01, 32.1875, 32.2813, 31.7969, 32.1875, 521400 10/22/01, 32.0000, 32.6406, 32.0000, 32.5313, 539100 10/23/01, 32.4844, 32.7813, 32.2500, 32.4531, 599200 10/24/01, 32.5000, 33.0781, 32.4375, 32.9063, 534700 10/25/01, 32.9063, 33.3438, 32.1563, 33.2500, 640700 10/26/01, 33.1563, 33.6563, 32.7813, 33.4844, 655900 10/29/01, 33.1406, 33.1719, 32.4219, 32.7813, 661700 10/30/01, 32.5313, 32.5469, 32.1563, 32.4688, 551900 10/31/01, 32.7813, 32.7813, 32.0156, 32.0938, 1158100 11/01/01, 32.3750, 32.8750, 31.9688, 32.7500, 710600 11/02/01, 32.7500, 33.1250, 32.2188, 32.7969, 1338900 11/05/01, 32.9063, 33.6563, 32.9063, 33.5469, 826100 11/06/01, 33.5000, 34.0000, 33.3281, 33.9531, 1031000 11/07/01, 33.7969, 34.5000, 33.7969, 34.0156, 498600 11/08/01, 34.0625, 34.5000, 33.8906, 33.9375, 1245200 11/09/01, 34.0469, 34.0469, 33.5625, 33.9688, 725300 11/12/01, 33.9688, 33.9688, 32.9844, 33.7969, 837700 11/13/01, 34.1563, 34.3281, 34.0000, 34.2813, 578300 11/14/01, 34.3438, 34.5781, 34.1875, 34.2969, 575800 11/15/01, 34.4688, 34.8906, 34.0781, 34.2344, 604300 11/16/01, 34.4844, 34.4844, 34.1563, 34.2813, 895000 11/19/01, 34.2813, 34.9375, 34.2813, 34.5625, 487100 11/20/01, 34.5625, 34.7031, 34.2969, 34.5469, 477500 11/21/01, 34.3438, 34.6719, 34.2031, 34.2969, 312500 11/23/01, 34.1875, 34.7500, 34.1875, 34.7031, 162900 11/26/01, 34.6875, 34.7969, 34.4219, 34.6406, 731100 11/27/01, 34.6406, 34.7969, 34.2656, 34.5313, 519400 11/28/01, 34.5469, 34.5469, 34.0000, 34.0625, 655100 11/29/01, 34.2656, 34.5469, 34.0000, 34.4844, 606200 11/30/01, 34.2031, 34.4063, 34.1563, 34.1563, 494500 12/03/01, 34.1563, 34.1563, 33.5156, 33.8438, 667500 12/04/01, 34.0000, 34.5781, 33.8594, 34.3750, 557300 12/05/01, 34.5000, 34.9531, 34.2031, 34.7656, 704500 12/06/01, 34.8438, 35.1563, 34.7813, 34.9844, 632500 12/07/01, 34.9063, 35.2188, 34.7344, 35.1250, 509500 12/10/01, 35.0000, 35.0625, 34.7656, 34.7969, 445600 12/11/01, 35.0469, 35.2188, 34.6563, 34.8438, 591400 12/12/01, 34.6563, 35.0156, 34.5938, 34.9063, 446800 12/13/01, 34.5000, 34.7500, 34.3906, 34.6094, 693600 12/14/01, 34.4531, 34.8906, 34.2969, 34.8906, 932400 12/17/01, 34.8906, 35.3750, 34.8125, 35.2188, 1448200 12/18/01, 35.2188, 35.6250, 35.1875, 35.5156, 810700 12/19/01, 35.4063, 36.1250, 35.4063, 36.0938, 962300 12/20/01, 35.8594, 36.6563, 35.7656, 36.4688, 1539400 12/21/01, 36.4844, 36.7031, 36.0313, 36.2500, 2587600 12/24/01, 36.2656, 36.4063, 36.1875, 36.2031, 648100 12/26/01, 36.1563, 36.3906, 36.1563, 36.2656, 560000 12/27/01, 36.2188, 36.3438, 35.9844, 36.1250, 799200 12/28/01, 36.0313, 36.2500, 35.9531, 36.1719, 584600 12/31/01, 36.1250, 36.2656, 36.0469, 36.1094, 771300 01/02/02, 35.8750, 35.9531, 35.2344, 35.8125, 1016700 01/03/02, 35.7031, 36.1563, 35.5781, 36.0781, 670600 01/04/02, 36.1719, 36.5469, 36.0156, 36.2344, 626500 01/07/02, 36.1719, 36.5938, 36.1719, 36.4219, 737800 01/08/02, 35.8438, 36.0938, 35.6094, 35.7344, 780100 01/09/02, 35.7344, 36.0000, 35.3750, 35.4063, 886300 01/10/02, 35.5000, 35.8125, 35.3594, 35.3906, 1055600 01/11/02, 35.3438, 35.4844, 34.8906, 34.9063, 1056700 01/14/02, 34.9844, 35.0469, 34.5313, 34.5313, 747100 01/15/02, 34.6406, 35.1875, 34.5469, 35.1250, 1068000 01/16/02, 34.8750, 35.2031, 34.2813, 34.5938, 893000 01/17/02, 34.9063, 35.0625, 34.7031, 35.0625, 736400 01/18/02, 35.0469, 35.1250, 34.8438, 34.9375, 673700 01/22/02, 35.0000, 35.1094, 34.8438, 34.8906, 617300 01/23/02, 34.9063, 35.2344, 34.8750, 35.1875, 794800 01/24/02, 35.2031, 35.4531, 35.1875, 35.4531, 643100 01/25/02, 35.4531, 35.5000, 35.2031, 35.4844, 503900 01/28/02, 35.5469, 35.5469, 35.2969, 35.4531, 585600 01/29/02, 35.6563, 35.7813, 34.2188, 34.4688, 1442200 01/30/02, 34.4688, 35.1563, 34.1250, 34.8281, 1176800 01/31/02, 35.0000, 35.2344, 34.7500, 35.2344, 729000 02/01/02, 35.2031, 35.5938, 35.1563, 35.5469, 1261900 02/04/02, 35.7344, 35.7344, 34.4375, 34.5156, 984900 02/05/02, 35.0000, 35.1250, 34.3594, 34.6563, 1208000 02/06/02, 34.5938, 34.7969, 34.0625, 34.5000, 1420500 02/07/02, 34.5781, 35.4063, 34.5156, 34.5938, 1386100 02/08/02, 35.2500, 35.2500, 34.7656, 35.2031, 1090100 02/11/02, 35.2031, 35.7656, 35.1563, 35.7656, 793900 02/12/02, 35.7656, 36.0625, 35.6875, 35.8438, 1007500 02/13/02, 35.8594, 36.3750, 35.7656, 36.3438, 816100 02/14/02, 36.0938, 36.6719, 36.0156, 36.4844, 1021000 02/15/02, 36.5000, 36.5625, 36.1094, 36.2500, 645500 02/19/02, 35.9531, 36.0469, 35.4063, 35.5156, 806700 02/20/02, 35.5156, 36.0000, 35.2031, 35.8125, 565500 02/21/02, 35.9531, 36.1563, 35.6094, 35.6406, 497400 02/22/02, 35.4375, 36.0625, 35.3594, 35.9844, 775600 02/25/02, 36.1563, 36.6563, 36.0625, 36.5625, 960500 02/26/02, 36.4063, 37.0156, 36.3750, 36.8438, 995000 02/27/02, 36.8125, 37.4063, 36.4219, 36.8594, 1261200 02/28/02, 36.8594, 37.2969, 36.8125, 37.0156, 772700 03/01/02, 36.9688, 37.4063, 36.9063, 37.3750, 756500 03/04/02, 37.4844, 38.0000, 37.4375, 37.9844, 1110100 03/05/02, 38.0000, 38.2969, 37.7656, 37.8125, 1374100 03/06/02, 37.7656, 38.2969, 37.6563, 38.2344, 1026800 03/07/02, 38.0938, 38.5000, 37.8125, 38.0156, 1190100 03/08/02, 38.3906, 38.4219, 37.8750, 38.0938, 926600 03/11/02, 37.9531, 38.6406, 37.8125, 38.5469, 651900 03/12/02, 38.0000, 38.5938, 38.0000, 38.5000, 754300 03/13/02, 38.4063, 38.5313, 38.0938, 38.2031, 652500 03/14/02, 38.3125, 38.5625, 38.3125, 38.4688, 658500 03/15/02, 38.7031, 39.4063, 38.5000, 39.0156, 2187000 03/18/02, 39.0938, 39.1875, 38.7656, 39.1094, 564300 03/19/02, 39.1094, 39.2500, 38.9375, 39.0938, 573400 03/20/02, 38.9844, 39.0156, 38.6563, 38.6875, 739900 03/21/02, 38.4531, 38.6250, 38.0156, 38.3438, 933600 03/22/02, 38.2969, 38.5938, 38.0000, 38.4375, 806900 03/25/02, 38.4531, 38.4531, 37.7969, 37.7969, 863800 03/26/02, 37.6719, 38.2031, 37.5625, 38.0625, 853900 03/27/02, 38.0781, 38.6563, 38.0469, 38.5000, 577900 03/28/02, 38.3750, 38.6563, 38.0156, 38.1094, 535700 04/01/02, 37.9063, 38.0156, 37.5469, 37.9531, 865200 04/02/02, 37.8906, 38.1563, 37.7969, 37.9844, 686200 04/03/02, 38.0469, 38.0469, 37.3594, 37.4844, 616200 04/04/02, 37.7500, 37.7969, 37.3125, 37.5469, 703900 04/05/02, 37.6563, 38.0156, 37.5469, 37.6094, 615100 04/08/02, 37.5156, 37.8594, 37.3594, 37.7500, 526400 04/09/02, 37.7969, 38.0313, 37.6875, 37.8750, 876500 04/10/02, 37.6250, 38.0000, 37.6250, 37.9531, 840900 04/11/02, 37.9531, 37.9844, 37.2969, 37.3281, 801800 04/12/02, 37.1875, 37.1875, 36.7344, 37.1406, 1214500 04/15/02, 37.2031, 37.3750, 36.7656, 36.9375, 783300 04/16/02, 36.9844, 37.8906, 36.9844, 37.7344, 1148000 04/17/02, 37.6406, 37.9531, 37.3281, 37.8594, 1612800 04/18/02, 37.7969, 38.0938, 37.4219, 37.6563, 1198200 04/19/02, 37.7344, 38.0781, 37.5625, 37.9531, 1048300 04/22/02, 37.9531, 38.0938, 37.7031, 37.8438, 954400 04/23/02, 37.7969, 38.1563, 37.6719, 37.9531, 1354700 04/24/02, 38.0469, 38.3125, 37.8750, 38.1094, 939900 04/25/02, 37.8906, 38.0938, 37.7344, 38.0156, 875800 04/26/02, 38.0938, 38.1875, 37.6719, 37.6719, 816900 04/29/02, 37.5156, 37.9063, 37.4219, 37.5000, 476600 04/30/02, 37.5781, 38.3438, 37.3750, 38.0781, 1304900 05/01/02, 38.2031, 38.7969, 37.9375, 38.6094, 1663500 05/02/02, 38.7969, 39.2031, 38.3438, 39.0469, 1426600 05/03/02, 39.0000, 39.2969, 38.7969, 39.2344, 1197200 05/06/02, 39.2344, 39.4688, 38.6250, 38.6250, 1224600 05/07/02, 38.6719, 39.0469, 38.5156, 38.5469, 1086400 05/08/02, 38.7031, 38.8438, 38.5156, 38.7188, 1518900 05/09/02, 38.7031, 38.7813, 38.2031, 38.2031, 877500 05/10/02, 38.2969, 38.3125, 37.6875, 37.7031, 594200 05/13/02, 37.7500, 38.2656, 37.6563, 38.1875, 608600 05/14/02, 38.3750, 38.7031, 38.2031, 38.6094, 563500 05/15/02, 38.5000, 38.8438, 38.2031, 38.4844, 820000 05/16/02, 38.5625, 38.5625, 38.4063, 38.5469, 562600 05/17/02, 38.5469, 38.6406, 38.3281, 38.6406, 545000 05/20/02, 38.6406, 38.6406, 37.8594, 37.9063, 406500 05/21/02, 38.0000, 38.0938, 37.7813, 37.7969, 744300 05/22/02, 37.8594, 37.9531, 37.4375, 37.7344, 681000 05/23/02, 37.8438, 37.9688, 37.6250, 37.9375, 562100 05/24/02, 38.0781, 38.0781, 37.6250, 37.6250, 643800 05/28/02, 37.6250, 37.6563, 37.1563, 37.2656, 882500 05/29/02, 37.3438, 37.4844, 37.1406, 37.1406, 619300 05/30/02, 37.1406, 37.3906, 36.9844, 37.3750, 867300 05/31/02, 37.4063, 37.7656, 37.2031, 37.5781, 795600 06/03/02, 37.5938, 37.7969, 37.1563, 37.1563, 912700 06/04/02, 37.1563, 37.3594, 36.7500, 36.9063, 1247300 06/05/02, 36.9063, 37.3750, 36.9063, 37.2031, 438900 06/06/02, 37.2813, 37.2813, 36.5625, 36.5938, 656300 06/07/02, 36.5938, 36.9531, 36.3125, 36.8438, 1114800 06/10/02, 36.9063, 37.2969, 36.7500, 37.1563, 755300 06/11/02, 37.3594, 37.5469, 36.7969, 36.7969, 718700 06/12/02, 36.8750, 37.2969, 36.7500, 37.1406, 1097200 06/13/02, 37.0000, 37.2188, 36.6563, 36.6719, 732200 06/14/02, 36.5000, 37.2031, 36.3594, 37.0000, 972500 06/17/02, 37.1875, 38.1875, 37.1563, 38.0469, 853100 06/18/02, 37.9375, 38.3750, 37.8125, 38.2344, 715000 06/19/02, 38.1406, 38.3438, 37.6875, 37.6875, 848400 06/20/02, 37.9063, 38.2031, 37.6875, 37.9063, 1199700 06/21/02, 37.2031, 38.0781, 37.2031, 37.4531, 2864500 06/24/02, 37.5938, 37.7500, 36.8750, 37.5156, 1213100 06/25/02, 37.6563, 38.2500, 37.3438, 37.3750, 947100 06/26/02, 36.7500, 37.3125, 36.3594, 37.0469, 1336400 06/27/02, 37.2969, 37.9375, 37.0938, 37.9375, 954000 06/28/02, 37.6875, 38.6250, 37.6875, 38.5938, 1687200 07/01/02, 38.4063, 38.6406, 38.1875, 38.2969, 957500 07/02/02, 38.1563, 38.4063, 37.7500, 37.7500, 1003100 07/03/02, 37.7031, 37.9375, 37.0000, 37.4844, 995500 07/05/02, 37.5469, 38.4063, 37.3750, 38.4063, 569500 07/08/02, 38.3594, 38.6875, 38.1875, 38.4063, 822900 07/09/02, 38.3906, 38.6250, 37.6250, 37.6875, 596900 07/10/02, 37.4375, 37.8125, 36.5313, 36.5313, 1001700 07/11/02, 36.2969, 37.2969, 36.0625, 37.2344, 1444800 07/12/02, 37.0156, 37.1406, 36.2656, 36.3906, 1617200 07/15/02, 36.0469, 36.3594, 35.0469, 36.2969, 1505300 07/16/02, 36.2969, 36.5313, 35.4219, 35.5938, 1729000 07/17/02, 35.8438, 36.3125, 35.2969, 35.6719, 877400 07/18/02, 35.6719, 35.7188, 33.8750, 33.8750, 1222300 07/19/02, 33.8750, 33.8750, 33.2031, 33.2656, 1839400 07/22/02, 33.0156, 33.3750, 32.1719, 32.6875, 1624000 07/23/02, 32.5000, 32.8750, 31.5156, 32.1875, 1689200 07/24/02, 31.6563, 34.0313, 31.4531, 33.7500, 1607800 07/25/02, 33.3906, 34.4375, 33.1094, 34.3125, 1124900 07/26/02, 34.2500, 35.0938, 34.0156, 35.0938, 1212200 07/29/02, 35.3750, 36.7344, 35.2969, 36.7344, 1962800 07/30/02, 36.4844, 36.4844, 35.4063, 36.2031, 1189400 07/31/02, 36.2969, 37.0156, 35.7813, 37.0156, 1232600 08/01/02, 37.1250, 37.2031, 36.3281, 36.7969, 1467700 08/02/02, 36.7969, 36.9844, 35.8438, 36.2656, 767000 08/05/02, 36.2656, 36.2656, 34.6875, 34.7969, 1078900 08/06/02, 35.0625, 36.4844, 35.0313, 35.8750, 865000 08/07/02, 36.1250, 36.4531, 35.5938, 36.4531, 940200 08/08/02, 36.2969, 37.6719, 36.0000, 37.5938, 1384300 08/09/02, 37.1719, 37.7500, 36.8281, 37.5625, 768000 08/12/02, 36.7500, 37.6563, 36.7031, 37.4063, 650100 08/13/02, 37.2031, 37.8438, 36.8125, 36.9531, 920000 08/14/02, 36.9531, 37.9375, 36.3750, 37.9375, 936400 08/15/02, 37.9844, 38.0938, 37.6563, 38.0625, 896700 08/16/02, 37.6250, 37.9844, 37.5625, 37.7656, 548600 08/19/02, 37.9063, 38.2500, 37.7656, 38.2500, 772800 08/20/02, 37.7188, 38.0625, 37.5469, 37.6250, 583600 08/21/02, 37.7969, 38.1250, 37.3125, 37.9375, 785100 08/22/02, 37.7656, 38.1875, 37.6406, 38.0781, 707200 08/23/02, 38.0000, 38.0000, 37.2656, 37.4844, 756500 08/26/02, 37.7344, 38.1875, 37.3594, 38.1250, 605800 08/27/02, 38.1875, 38.3594, 37.8125, 38.0625, 876100 08/28/02, 38.0469, 38.0469, 37.0781, 37.3750, 763200 08/29/02, 37.2656, 38.0938, 36.9063, 37.8281, 1228200 08/30/02, 37.5000, 38.3125, 37.1563, 38.0469, 1102000 09/03/02, 37.4063, 37.5469, 36.6094, 36.9844, 1184000 09/04/02, 37.1875, 37.9375, 36.9063, 37.8125, 1287900 09/05/02, 37.2188, 37.9844, 37.1563, 37.7656, 1159100 09/06/02, 38.0000, 38.2500, 37.7969, 38.0469, 1114800 09/09/02, 37.9063, 38.4844, 37.5938, 38.2969, 753400 09/10/02, 38.0938, 38.1094, 37.7031, 38.0156, 1856600 09/11/02, 38.2031, 38.2344, 37.8750, 37.8750, 779600 09/12/02, 37.8906, 37.8906, 37.0625, 37.0938, 1466900 09/13/02, 37.0938, 37.4844, 36.5781, 37.3750, 1366000 09/16/02, 37.3750, 37.3750, 36.7031, 37.1563, 666500 09/17/02, 37.5000, 37.5313, 36.3750, 36.5156, 1223400 09/18/02, 36.2656, 36.3906, 35.8438, 36.0781, 1065700 09/19/02, 35.8438, 35.9844, 35.1563, 35.1563, 807400 09/20/02, 35.1563, 35.6250, 35.0938, 35.3750, 1875600 09/23/02, 35.0156, 35.2969, 34.6406, 35.1563, 953400 09/24/02, 34.6563, 35.2656, 34.2656, 34.3125, 1008300 09/25/02, 34.5313, 35.4531, 34.3438, 35.1563, 1100900 09/26/02, 35.2969, 36.1875, 35.1563, 36.1875, 1017000 09/27/02, 36.1875, 36.4219, 35.1875, 35.2188, 1349900 09/30/02, 34.7969, 35.5156, 34.2969, 35.0469, 1293200 10/01/02, 35.2969, 36.2344, 34.9844, 36.1875, 1313400