"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.0000, 32.4375, 31.1250, 31.6875, 396000 01/04/00, 31.6250, 31.7500, 30.5625, 31.1250, 521900 01/05/00, 31.0625, 31.6250, 30.4375, 31.5625, 606900 01/06/00, 31.5625, 34.3750, 31.5625, 33.5625, 1209900 01/07/00, 34.5625, 34.5625, 33.0000, 33.8125, 479900 01/10/00, 34.0000, 34.2500, 33.6250, 34.0000, 249600 01/11/00, 33.5625, 33.9375, 33.2500, 33.4375, 275400 01/12/00, 33.3750, 33.8125, 33.0625, 33.5625, 288200 01/13/00, 33.8125, 34.1875, 33.3750, 33.5625, 965900 01/14/00, 33.5625, 33.6875, 32.8125, 33.3750, 1694600 01/18/00, 33.1875, 33.6875, 32.8750, 33.3125, 432200 01/19/00, 33.2500, 33.5625, 33.0625, 33.3125, 365800 01/20/00, 33.2500, 34.4375, 33.1250, 34.2500, 692300 01/21/00, 35.6250, 36.1875, 35.0000, 35.3750, 962000 01/24/00, 35.4375, 36.3125, 35.4375, 35.8125, 589700 01/25/00, 36.0625, 39.1875, 35.9375, 38.5000, 1610700 01/26/00, 36.7500, 38.5000, 36.1250, 38.0000, 900500 01/27/00, 37.8750, 37.8750, 36.5625, 36.8750, 660700 01/28/00, 36.7500, 36.7500, 35.5625, 35.7500, 468300 01/31/00, 35.7500, 35.8750, 35.2500, 35.6875, 556100 02/01/00, 35.6875, 35.6875, 34.8125, 35.0000, 525900 02/02/00, 35.0000, 36.1875, 34.2500, 35.5625, 2407500 02/03/00, 35.8125, 36.0625, 35.1250, 35.3750, 266900 02/04/00, 35.3125, 36.5625, 35.2500, 36.3125, 766200 02/07/00, 36.0000, 36.4375, 35.5625, 35.5625, 432500 02/08/00, 35.7500, 35.8125, 35.0000, 35.1250, 341300 02/09/00, 35.1250, 35.1250, 33.5000, 33.5625, 356100 02/10/00, 33.5625, 34.6875, 33.0625, 33.1875, 325500 02/11/00, 32.9375, 33.9375, 32.5000, 33.0000, 319900 02/14/00, 33.0000, 33.0000, 31.6250, 31.8750, 503100 02/15/00, 31.8750, 32.3750, 31.6250, 32.1875, 727500 02/16/00, 32.1250, 33.8750, 31.0000, 32.2500, 700600 02/17/00, 32.0625, 32.0625, 30.8125, 30.9375, 463300 02/18/00, 30.8750, 31.1875, 29.5000, 29.8125, 677700 02/22/00, 30.0000, 30.3125, 29.3125, 29.6875, 1952000 02/23/00, 29.6875, 30.5000, 28.8125, 29.3125, 331600 02/24/00, 29.4375, 29.4375, 28.1250, 28.8125, 1071900 02/25/00, 28.8125, 28.8750, 27.6875, 27.6875, 722500 02/28/00, 27.9375, 28.1250, 27.5000, 27.8750, 884500 02/29/00, 26.8750, 27.6250, 26.5625, 27.1875, 858900 03/01/00, 26.7500, 27.4375, 24.6250, 27.1875, 1853600 03/02/00, 27.1875, 27.4375, 26.5625, 27.3750, 937700 03/03/00, 27.0625, 28.2500, 26.9375, 27.8125, 410200 03/06/00, 29.8125, 29.9375, 27.5000, 27.7500, 893500 03/07/00, 27.8750, 28.0000, 26.3125, 26.3750, 568600 03/08/00, 26.3750, 26.4375, 25.1875, 25.3125, 577700 03/09/00, 25.3125, 26.3750, 24.8125, 26.3125, 881500 03/10/00, 25.5000, 27.2500, 25.1875, 26.2500, 858500 03/13/00, 25.8125, 26.0000, 25.3125, 25.7500, 1069600 03/14/00, 25.5000, 25.6250, 25.0000, 25.1875, 1292300 03/15/00, 26.9375, 28.3125, 25.2500, 28.0000, 772200 03/16/00, 27.7500, 30.6250, 27.6875, 30.4375, 1159700 03/17/00, 30.4375, 32.0000, 30.0000, 30.0000, 1111000 03/20/00, 30.0000, 30.7500, 30.0000, 30.2500, 89200 03/21/00, 29.1875, 30.0625, 28.6250, 30.0000, 388400 03/22/00, 29.7500, 30.3750, 28.9375, 30.1250, 445500 03/23/00, 29.8750, 31.8750, 29.6250, 31.8750, 643000 03/24/00, 31.6250, 34.6875, 31.5000, 34.0000, 1211400 03/27/00, 33.8750, 34.0625, 32.0000, 32.5625, 745000 03/28/00, 32.6875, 33.1250, 31.5000, 31.8125, 638600 03/29/00, 31.8750, 33.1875, 31.7500, 31.8125, 782800 03/30/00, 31.9375, 33.1250, 31.3750, 32.8125, 666300 03/31/00, 32.2500, 33.7500, 31.8750, 33.4375, 628100 04/03/00, 33.4375, 34.9375, 33.4375, 33.7500, 601200 04/04/00, 34.0000, 34.2500, 32.0000, 32.6875, 701100 04/05/00, 32.7500, 34.5000, 32.3750, 34.0625, 696300 04/06/00, 34.1250, 35.0000, 34.0000, 34.7500, 364900 04/07/00, 34.5000, 34.7500, 33.6875, 33.9375, 371200 04/10/00, 33.1250, 33.7500, 32.7500, 33.1250, 490800 04/11/00, 33.6250, 34.3750, 33.2500, 34.1875, 644200 04/12/00, 34.3125, 36.2500, 34.2500, 36.2500, 1095000 04/13/00, 35.6250, 35.6875, 34.7500, 34.7500, 1147700 04/14/00, 34.5000, 34.5000, 31.3750, 31.8125, 678100 04/17/00, 31.0625, 31.8750, 30.7500, 31.1875, 629100 04/18/00, 30.6875, 33.2500, 30.0625, 33.1250, 461700 04/19/00, 32.8750, 33.8750, 31.8750, 32.7500, 375900 04/20/00, 32.1875, 33.3125, 32.1250, 33.3125, 290500 04/24/00, 33.4375, 33.8750, 32.8125, 33.6875, 575600 04/25/00, 33.1250, 34.7500, 32.8125, 34.6250, 479500 04/26/00, 34.0000, 34.3750, 32.7500, 33.5625, 475100 04/27/00, 32.6250, 32.8125, 30.9375, 32.1250, 738600 04/28/00, 33.5000, 33.5000, 31.2500, 32.2500, 742700 05/01/00, 31.0000, 33.0000, 31.0000, 31.5000, 1102200 05/02/00, 31.3750, 31.8750, 31.0625, 31.6250, 662700 05/03/00, 31.3750, 32.1875, 30.1875, 30.7500, 619400 05/04/00, 30.6250, 30.7500, 29.8750, 29.8750, 273100 05/05/00, 29.8750, 31.0625, 29.7500, 29.7500, 273900 05/08/00, 29.8750, 31.1875, 29.7500, 30.7500, 346400 05/09/00, 30.5000, 31.6250, 30.0625, 30.5625, 259700 05/10/00, 30.6875, 30.7500, 29.5625, 29.9375, 263900 05/11/00, 30.2500, 30.7500, 29.8750, 30.6875, 295800 05/12/00, 30.2500, 31.4375, 30.1875, 31.0625, 256200 05/15/00, 31.8750, 32.2500, 31.8125, 32.1250, 305100 05/16/00, 32.0625, 32.3125, 31.7500, 32.1875, 380300 05/17/00, 31.5000, 32.1875, 31.1875, 31.8750, 288200 05/18/00, 31.7500, 33.2500, 31.6875, 31.8750, 273700 05/19/00, 30.6250, 31.5625, 29.8125, 29.8750, 383600 05/22/00, 30.1250, 30.7500, 28.7500, 29.6875, 369900 05/23/00, 29.8750, 30.5625, 29.7500, 30.2500, 388500 05/24/00, 30.4375, 31.7500, 30.4375, 30.9375, 408900 05/25/00, 30.6875, 31.6250, 29.0625, 29.4375, 418600 05/26/00, 29.6875, 30.2500, 29.3750, 29.5625, 760200 05/30/00, 29.5000, 30.1250, 29.3750, 29.9375, 310500 05/31/00, 29.5625, 30.6875, 29.3750, 30.0000, 664600 06/01/00, 29.9375, 31.0000, 29.5625, 30.4375, 749500 06/02/00, 30.6875, 32.8125, 30.6875, 32.4375, 590700 06/05/00, 32.5625, 32.9375, 31.8750, 32.0000, 343100 06/06/00, 31.7500, 31.8750, 31.0000, 31.5000, 324400 06/07/00, 31.4375, 33.2500, 31.4375, 32.6250, 502700 06/08/00, 32.4375, 32.6250, 30.8750, 30.9375, 367900 06/09/00, 31.0625, 32.3750, 30.3125, 30.5625, 540400 06/12/00, 30.8125, 31.1250, 30.0625, 30.1875, 224000 06/13/00, 30.0625, 31.0000, 30.0625, 30.9375, 238900 06/14/00, 31.8750, 31.8750, 30.9375, 30.9375, 604000 06/15/00, 30.8750, 30.8750, 28.1875, 29.5625, 1269200 06/16/00, 29.5625, 29.8750, 29.2500, 29.5000, 730400 06/19/00, 29.4375, 31.5000, 29.4375, 30.7500, 869000 06/20/00, 30.6250, 31.2500, 30.5000, 31.0000, 584000 06/21/00, 30.7500, 31.1250, 29.5625, 30.0000, 429500 06/22/00, 29.7500, 30.0625, 29.5000, 29.8750, 390200 06/23/00, 29.9375, 29.9375, 28.6250, 29.2500, 397200 06/26/00, 29.3750, 30.8125, 29.1875, 30.7500, 675100 06/27/00, 30.8125, 31.4375, 30.3125, 30.6875, 288300 06/28/00, 30.4375, 31.2500, 30.3125, 30.8750, 397600 06/29/00, 30.6875, 31.5000, 30.3125, 30.8750, 633200 06/30/00, 31.0000, 31.7500, 30.0000, 30.3750, 782300 07/03/00, 30.1875, 31.1250, 30.0000, 31.0000, 322200 07/05/00, 31.1250, 31.8750, 30.6875, 30.9375, 464800 07/06/00, 31.1875, 31.4375, 30.2500, 31.3125, 251300 07/07/00, 31.5000, 32.0000, 31.5000, 31.8750, 354200 07/10/00, 31.7500, 32.2500, 31.2500, 32.0000, 740000 07/11/00, 31.9375, 33.3125, 31.9375, 32.8125, 719900 07/12/00, 34.0000, 35.0000, 33.5625, 34.1250, 1123700 07/13/00, 34.1250, 35.3750, 34.1250, 35.0625, 578500 07/14/00, 35.2500, 35.8750, 35.0625, 35.3750, 459400 07/17/00, 35.2500, 35.2500, 33.6250, 34.2500, 555700 07/18/00, 34.2500, 34.2500, 33.0625, 33.5625, 222900 07/19/00, 33.6250, 33.6250, 32.6250, 32.8750, 252200 07/20/00, 32.9375, 34.2500, 32.8125, 33.7500, 1096100 07/21/00, 34.0000, 34.6250, 33.6250, 34.0625, 572500 07/24/00, 34.0625, 34.2500, 33.6250, 33.8125, 410100 07/25/00, 33.9375, 34.0000, 33.5000, 33.8125, 352400 07/26/00, 33.7500, 33.7500, 33.1250, 33.2500, 437600 07/27/00, 33.2500, 34.7500, 33.2500, 34.4375, 340900 07/28/00, 34.6250, 35.3125, 34.4375, 34.6250, 909200 07/31/00, 34.8750, 36.1875, 34.8125, 35.8750, 1038600 08/01/00, 36.1250, 36.4375, 35.5625, 35.9375, 378400 08/02/00, 35.4375, 35.9375, 35.3750, 35.6875, 459100 08/03/00, 35.5625, 35.6250, 34.8750, 35.0625, 448700 08/04/00, 35.3125, 37.0000, 35.3125, 36.5625, 695100 08/07/00, 36.7500, 37.9375, 36.0625, 37.7500, 504200 08/08/00, 37.6250, 37.6250, 36.9375, 37.5000, 459200 08/09/00, 36.5000, 36.8750, 35.5625, 36.2500, 645200 08/10/00, 36.6250, 36.8750, 35.4375, 35.5625, 385000 08/11/00, 35.6875, 36.1875, 35.1875, 35.4375, 605800 08/14/00, 35.6250, 35.6875, 34.7500, 35.6250, 480000 08/15/00, 35.6875, 35.6875, 34.8750, 34.8750, 415500 08/16/00, 34.5000, 35.1250, 34.5000, 34.6250, 403500 08/17/00, 34.8750, 35.4375, 34.7500, 35.0000, 416400 08/18/00, 34.5000, 34.9375, 34.1250, 34.4375, 386200 08/21/00, 34.2500, 36.2500, 33.9375, 35.8125, 434200 08/22/00, 36.0000, 37.6250, 35.8125, 36.3125, 536100 08/23/00, 36.3750, 36.6875, 35.9375, 36.3750, 407100 08/24/00, 36.5000, 36.6875, 36.2500, 36.2500, 443400 08/25/00, 36.3750, 37.5625, 36.3750, 37.1875, 530600 08/28/00, 36.9375, 37.3750, 36.6875, 36.8750, 346000 08/29/00, 36.8125, 37.3125, 36.0000, 37.0625, 283000 08/30/00, 36.8125, 38.0000, 36.0000, 37.1875, 281900 08/31/00, 37.7500, 38.4375, 37.7500, 38.0000, 562700 09/01/00, 38.9375, 38.9375, 37.9375, 38.8125, 465700 09/05/00, 38.5625, 39.4375, 38.3125, 38.5000, 791900 09/06/00, 38.6875, 40.5625, 38.6250, 39.4375, 466300 09/07/00, 39.6875, 39.6875, 38.8750, 38.9375, 433200 09/08/00, 38.4375, 39.9375, 38.4375, 39.8750, 484400 09/11/00, 39.8750, 42.4375, 39.6875, 42.4375, 778700 09/12/00, 42.0000, 43.2500, 41.3125, 43.1250, 751200 09/13/00, 43.1250, 45.1875, 43.0625, 44.6250, 1344600 09/14/00, 44.6250, 45.6250, 43.8750, 44.3125, 1304000 09/15/00, 44.7500, 44.8125, 41.8750, 41.9375, 763300 09/18/00, 42.6250, 42.9375, 41.8125, 42.0625, 676500 09/19/00, 42.5000, 43.9375, 42.5000, 43.6875, 850300 09/20/00, 44.2500, 44.5625, 43.7500, 43.8750, 937100 09/21/00, 43.6250, 43.6250, 41.6250, 42.5625, 586200 09/22/00, 42.7500, 44.8125, 42.3750, 44.5625, 470700 09/25/00, 44.7500, 44.8125, 43.5625, 43.8125, 480700 09/26/00, 44.2500, 44.2500, 41.8125, 42.1875, 375800 09/27/00, 42.0000, 43.5000, 42.0000, 43.1250, 558300 09/28/00, 43.3750, 45.0000, 42.0000, 44.7500, 459400 09/29/00, 44.4375, 44.7500, 43.6875, 44.4375, 348900 10/02/00, 44.1875, 45.5000, 43.8750, 45.3125, 909800 10/03/00, 43.7500, 44.0000, 43.0000, 43.5625, 902600 10/04/00, 43.5625, 43.5625, 41.1250, 42.0625, 1028000 10/05/00, 41.0000, 44.0000, 40.6875, 42.3125, 1009500 10/06/00, 42.8125, 42.8750, 40.6250, 40.8750, 521500 10/09/00, 40.8125, 41.1250, 39.6875, 40.7500, 385900 10/10/00, 41.0000, 41.3750, 38.6250, 39.3750, 671400 10/11/00, 39.1250, 39.8125, 38.7500, 39.3125, 804600 10/12/00, 39.7500, 39.8125, 37.1875, 38.0000, 663200 10/13/00, 38.1250, 38.8750, 37.8750, 38.6875, 526700 10/16/00, 38.8750, 39.1250, 38.3125, 38.8750, 484900 10/17/00, 39.2500, 39.3125, 37.6875, 37.9375, 455700 10/18/00, 38.1250, 38.3750, 36.7500, 37.2500, 581900 10/19/00, 37.2500, 39.0000, 37.0000, 38.5000, 341400 10/20/00, 38.5000, 40.6250, 38.5000, 40.1250, 361500 10/23/00, 40.0000, 40.0000, 38.6250, 38.8750, 216400 10/24/00, 39.0625, 40.3750, 39.0625, 40.3750, 289100 10/25/00, 40.0000, 41.0000, 39.2500, 39.6875, 757500 10/26/00, 39.5000, 39.5000, 38.1875, 38.8750, 508600 10/27/00, 38.1875, 40.1875, 38.1250, 40.1875, 496000 10/30/00, 40.0000, 42.1250, 39.5000, 41.6250, 734300 10/31/00, 41.6250, 42.8125, 40.5625, 42.8125, 537000 11/01/00, 42.6250, 42.6250, 40.5000, 41.4375, 655600 11/02/00, 41.3750, 42.1875, 40.6250, 40.9375, 540000 11/03/00, 40.8750, 41.5000, 40.1250, 40.3750, 806700 11/06/00, 40.4375, 40.4375, 39.1250, 40.0000, 543000 11/07/00, 39.8125, 40.1875, 39.3125, 39.6250, 347800 11/08/00, 39.8750, 39.8750, 38.4375, 39.0000, 405000 11/09/00, 39.1875, 39.8750, 38.9375, 39.1875, 612000 11/10/00, 39.1875, 39.1875, 38.1875, 38.5000, 501500 11/13/00, 38.0000, 38.6250, 36.6250, 37.5625, 365500 11/14/00, 37.4375, 37.6250, 36.6250, 37.1250, 948100 11/15/00, 37.4375, 38.1250, 36.9375, 38.1250, 347500 11/16/00, 38.0000, 39.0625, 38.0000, 38.3750, 262200 11/17/00, 38.3750, 38.5000, 37.6250, 38.2500, 354100 11/20/00, 38.3750, 38.4375, 37.1250, 37.7500, 332500 11/21/00, 37.3125, 37.5000, 35.8750, 37.5000, 600200 11/22/00, 37.6250, 37.9375, 35.6250, 36.3750, 829200 11/24/00, 36.6250, 37.8125, 36.6250, 36.7500, 211200 11/27/00, 36.9375, 38.1875, 36.9375, 37.8125, 575500 11/28/00, 38.0625, 38.4375, 36.9375, 37.0000, 512300 11/29/00, 37.0000, 37.2500, 36.3125, 36.8750, 583600 11/30/00, 36.8750, 37.6875, 35.2500, 36.1875, 393000 12/01/00, 36.5000, 37.1250, 36.5000, 36.5625, 351300 12/04/00, 36.6875, 36.8750, 35.8125, 36.0000, 422700 12/05/00, 36.2500, 38.0625, 36.1875, 37.5000, 591700 12/06/00, 37.7500, 39.0000, 36.8125, 36.9375, 494800 12/07/00, 37.0625, 38.2500, 36.6875, 37.5000, 414000 12/08/00, 37.5000, 39.1875, 37.2500, 39.0000, 765200 12/11/00, 38.8750, 39.8750, 38.7500, 39.7500, 376100 12/12/00, 37.8125, 37.8125, 37.0625, 37.5625, 593800 12/13/00, 37.5625, 38.1250, 36.0000, 36.1250, 525000 12/14/00, 36.2500, 36.3125, 34.5625, 35.1875, 739700 12/15/00, 34.5000, 35.5625, 34.5000, 34.5000, 718300 12/18/00, 34.3750, 36.6250, 33.9375, 36.5625, 1262000 12/19/00, 36.5625, 38.3125, 36.5625, 37.0625, 564000 12/20/00, 37.6250, 38.0625, 36.6250, 37.0000, 566300 12/21/00, 36.9375, 38.5000, 36.5625, 38.0000, 1286500 12/22/00, 37.5000, 38.2500, 37.5000, 38.0000, 369200 12/26/00, 38.0000, 38.1875, 36.9375, 38.0000, 327300 12/27/00, 38.1875, 38.1875, 37.3125, 38.0000, 362900 12/28/00, 38.1250, 38.1250, 37.5000, 38.0000, 705600 12/29/00, 38.2500, 39.0000, 38.0000, 38.1250, 428900 01/02/01, 38.0000, 38.3750, 37.0000, 37.5000, 699500 01/03/01, 37.7500, 40.3750, 37.3750, 40.0000, 1215700 01/04/01, 40.5000, 41.3125, 39.0625, 39.3125, 637100 01/05/01, 39.5625, 39.8125, 38.5000, 38.8750, 484000 01/08/01, 39.1250, 39.1250, 38.3125, 38.8750, 234300 01/09/01, 38.8750, 39.0000, 38.0000, 38.0000, 251000 01/10/01, 37.7500, 38.9375, 37.7500, 38.6875, 434400 01/11/01, 38.9375, 40.0000, 38.5625, 38.8750, 386800 01/12/01, 39.0625, 39.6250, 38.5000, 38.7500, 533100 01/16/01, 38.6875, 39.9375, 38.5000, 39.5000, 321700 01/17/01, 39.5000, 40.3750, 39.5000, 39.8750, 612800 01/18/01, 39.6250, 40.8750, 38.6250, 40.3125, 723400 01/19/01, 40.5000, 40.6250, 39.8750, 40.0000, 493900 01/22/01, 40.0000, 40.8125, 39.8125, 40.6250, 546000 01/23/01, 40.7500, 41.6250, 40.7500, 41.2500, 273600 01/24/01, 41.7500, 42.3750, 41.1875, 42.0000, 495900 01/25/01, 41.8750, 42.6875, 40.5000, 42.5000, 646600 01/26/01, 42.7500, 44.8750, 42.7500, 43.4375, 960500 01/29/01, 43.4375, 47.5000, 43.3125, 47.0625, 1674500 01/30/01, 46.8125, 48.0000, 46.2500, 47.5000, 1215200 01/31/01, 47.3125, 47.3125, 46.1250, 46.7500, 721300 02/01/01, 46.1250, 47.8750, 45.5625, 47.8125, 778000 02/02/01, 47.5625, 48.3125, 46.9375, 47.4375, 1197600 02/05/01, 47.4375, 47.4375, 46.2500, 46.6875, 749600 02/06/01, 46.6250, 46.6250, 44.5625, 44.6875, 1062300 02/07/01, 44.6875, 44.9375, 44.1875, 44.2500, 748500 02/08/01, 44.2500, 44.8125, 43.8750, 43.9375, 628100 02/09/01, 43.9375, 43.9375, 42.8125, 43.2500, 805200 02/12/01, 44.0000, 44.3750, 43.2500, 44.3750, 909700 02/13/01, 43.0000, 44.0625, 43.0000, 43.9375, 1006500 02/14/01, 44.1875, 44.3750, 43.5625, 43.6250, 329100 02/15/01, 43.3750, 43.6875, 43.1875, 43.3125, 668100 02/16/01, 43.3125, 43.6250, 43.1250, 43.4375, 501100 02/20/01, 43.3125, 43.4375, 41.2500, 41.3750, 909500 02/21/01, 41.6250, 41.9375, 41.2500, 41.3750, 574200 02/22/01, 41.5000, 41.5000, 40.2500, 41.3750, 926400 02/23/01, 41.3125, 41.5000, 40.0625, 41.4375, 673300 02/26/01, 42.2500, 42.7500, 41.0000, 42.7500, 519500 02/27/01, 43.0000, 43.2500, 41.7500, 42.6875, 412800 02/28/01, 42.8125, 42.8125, 41.5000, 41.7500, 337200 03/01/01, 41.7500, 41.7500, 40.8125, 41.1875, 730000 03/02/01, 41.3750, 43.0000, 41.1875, 42.8750, 775100 03/05/01, 42.6250, 43.1875, 41.8750, 42.3750, 447500 03/06/01, 42.3750, 43.3750, 42.2500, 42.5000, 373800 03/07/01, 42.5625, 42.8750, 42.1250, 42.8750, 267100 03/08/01, 43.1875, 43.9375, 42.8750, 43.4375, 653800 03/09/01, 43.5000, 43.6875, 42.2500, 42.7500, 575000 03/12/01, 42.5000, 42.5000, 40.8750, 41.1875, 745200 03/13/01, 41.0000, 41.0625, 40.4375, 40.5625, 691100 03/14/01, 39.6875, 40.1250, 38.8125, 39.3750, 625300 03/15/01, 39.3125, 40.4375, 39.2500, 40.3750, 624000 03/16/01, 39.3750, 40.3125, 39.0625, 39.0625, 1094700 03/19/01, 39.0625, 40.5000, 38.5000, 40.2500, 749300 03/20/01, 40.5000, 40.8750, 38.6875, 38.7500, 607300 03/21/01, 38.6250, 39.1250, 38.0000, 38.0000, 758000 03/22/01, 37.8750, 37.8750, 34.1875, 36.0625, 1037400 03/23/01, 36.9375, 38.8750, 36.5625, 38.6875, 1022200 03/26/01, 38.6875, 39.6250, 38.6250, 38.8750, 589600 03/27/01, 38.9375, 39.7500, 38.3750, 39.6250, 676600 03/28/01, 39.4375, 39.6250, 38.3125, 38.8750, 472300 03/29/01, 38.9375, 39.3750, 38.5000, 38.8125, 591400 03/30/01, 38.7500, 39.3750, 38.4375, 39.1250, 476400 04/02/01, 39.3125, 40.4375, 38.6250, 39.5625, 582500 04/03/01, 39.3125, 39.5000, 37.1250, 37.5000, 513800 04/04/01, 36.8750, 37.8125, 36.0625, 36.8750, 529600 04/05/01, 37.1250, 39.5625, 37.0625, 39.5625, 959300 04/06/01, 39.3750, 39.4375, 37.9375, 38.0625, 693100 04/09/01, 38.1250, 38.8125, 38.0625, 38.6250, 538700 04/10/01, 38.6250, 41.0625, 38.6250, 41.0625, 2670300 04/11/01, 42.0000, 42.9375, 41.7500, 42.8750, 1367500 04/12/01, 42.6250, 43.0000, 42.3125, 42.7500, 711800 04/16/01, 42.7500, 43.1875, 41.6875, 42.0000, 651900 04/17/01, 41.9375, 42.7500, 41.5000, 42.7500, 661800 04/18/01, 42.7344, 45.0000, 42.2656, 45.0000, 985500 04/19/01, 45.0000, 45.0000, 43.5938, 44.2500, 641700 04/20/01, 44.0469, 44.0469, 43.2969, 44.0469, 449600 04/23/01, 43.2500, 43.4531, 42.9375, 43.3438, 447500 04/24/01, 43.3438, 44.2031, 43.3438, 43.7031, 708500 04/25/01, 43.7500, 44.2500, 42.8594, 44.2500, 385600 04/30/01, 45.0938, 45.1875, 43.2969, 43.6563, 639300 05/01/01, 43.9063, 44.4531, 42.8281, 44.4531, 656300 05/02/01, 44.2031, 44.3750, 43.4063, 43.8125, 748500 05/03/01, 43.8438, 43.9063, 42.5000, 42.9844, 664200 05/04/01, 42.9844, 43.2500, 42.4063, 43.2500, 561900 05/07/01, 43.2500, 43.5938, 42.5938, 42.9844, 373500 05/08/01, 43.0000, 43.2031, 42.2031, 42.4375, 1705800 05/09/01, 42.2500, 42.5000, 42.0000, 42.2656, 288300 05/10/01, 42.4531, 42.7969, 42.0313, 42.3281, 487600 05/11/01, 42.3281, 42.3438, 41.4531, 41.5938, 449600 05/14/01, 41.7969, 41.9063, 41.0000, 41.7969, 553900 05/15/01, 42.0469, 42.3438, 41.5156, 41.9063, 405600 05/16/01, 41.9063, 43.7031, 41.2969, 43.5000, 607100 05/17/01, 43.5469, 44.3906, 43.2031, 44.0625, 920900 05/18/01, 44.0938, 44.1094, 43.4688, 43.8750, 688500 05/21/01, 43.7969, 44.4531, 43.7031, 44.2656, 490300 05/22/01, 44.1563, 45.1563, 44.0938, 44.9063, 974200 05/23/01, 45.0000, 45.5469, 44.6563, 45.0000, 815100 05/24/01, 44.9063, 45.2031, 44.6875, 44.9688, 343800 05/25/01, 44.7969, 45.1406, 44.5156, 44.8438, 362500 05/29/01, 44.5938, 44.7969, 44.5000, 44.7031, 1568800 05/30/01, 44.4531, 45.2188, 44.0938, 44.1563, 428400 05/31/01, 44.0938, 44.7031, 44.0938, 44.5000, 677900 06/01/01, 44.0938, 44.2500, 43.5313, 44.1563, 424700 06/04/01, 44.2031, 44.6250, 43.9063, 44.5938, 249100 06/05/01, 44.8438, 45.4844, 44.7500, 45.4063, 520000 06/06/01, 45.3438, 45.3438, 44.4063, 44.6094, 542400 06/07/01, 44.4063, 44.6406, 43.7344, 44.3750, 419000 06/08/01, 44.3750, 44.3750, 43.5156, 43.9219, 325100 06/11/01, 43.9531, 44.0469, 43.2031, 43.4531, 317100 06/12/01, 43.2031, 43.5938, 42.7969, 43.4375, 516800 06/13/01, 43.1875, 44.2969, 43.0625, 43.4375, 523900 06/14/01, 43.2500, 43.2500, 42.8125, 43.2500, 529300 06/15/01, 43.0000, 43.8438, 42.4844, 43.5000, 1058000 06/18/01, 43.3438, 43.9375, 43.0938, 43.8750, 552000 06/19/01, 44.1250, 45.0313, 44.1250, 44.6563, 938400 06/20/01, 44.8594, 46.5938, 44.8594, 46.1563, 1422600 06/21/01, 46.4063, 47.4063, 46.0938, 47.4063, 839400 06/22/01, 47.4063, 47.4063, 45.9063, 46.2813, 382700 06/25/01, 46.5000, 46.7500, 45.5938, 45.7969, 629300 06/26/01, 45.0156, 45.3438, 44.5938, 45.2969, 924200 06/27/01, 45.2813, 46.1563, 45.1875, 45.7031, 616600 06/28/01, 45.5938, 46.4063, 45.4375, 45.5156, 757300 06/29/01, 45.2969, 45.7656, 44.8125, 45.7656, 663200 07/02/01, 45.5938, 45.7031, 45.1250, 45.6719, 491100 07/03/01, 45.6719, 45.7031, 45.0156, 45.2344, 519700 07/05/01, 45.2969, 45.5781, 45.1563, 45.3125, 521700 07/06/01, 45.2969, 45.3125, 44.5000, 44.5938, 493900 07/09/01, 44.3438, 44.7969, 44.1563, 44.7188, 279400 07/10/01, 44.5156, 44.7969, 44.0313, 44.1719, 469100 07/11/01, 44.0000, 44.1875, 43.3906, 43.7344, 645800 07/12/01, 43.5469, 45.0938, 43.5469, 44.8594, 556200 07/13/01, 44.8750, 45.3438, 44.5000, 45.1406, 349300 07/16/01, 45.3906, 45.4531, 44.7500, 44.7969, 384200 07/17/01, 44.9063, 45.7969, 44.5938, 45.7344, 582000 07/18/01, 45.7031, 45.8125, 45.2969, 45.7969, 425400 07/19/01, 45.9531, 46.0625, 45.4063, 45.7344, 576800 07/20/01, 45.7344, 45.8594, 45.2969, 45.6250, 378000 07/23/01, 45.5469, 45.9844, 45.2969, 45.5000, 291000 07/24/01, 45.2031, 45.2031, 44.2656, 44.4531, 626300 07/25/01, 44.5469, 44.9531, 44.3438, 44.9063, 491600 07/26/01, 44.2500, 45.2031, 43.3594, 45.1250, 896200 07/27/01, 44.0938, 44.7031, 44.0000, 44.2969, 746100 07/30/01, 43.4063, 43.5000, 41.7969, 43.1875, 1868100 07/31/01, 43.0625, 43.9531, 43.0469, 43.1406, 814200 08/01/01, 42.9531, 43.9063, 42.7344, 43.3750, 599000 08/02/01, 43.5000, 44.0625, 43.4531, 43.8750, 340100 08/03/01, 43.9531, 43.9531, 43.3125, 43.7969, 274400 08/06/01, 43.5938, 43.8438, 43.0000, 43.1563, 460500 08/07/01, 43.2031, 43.7344, 43.0156, 43.1250, 278500 08/08/01, 43.0000, 43.3438, 42.7500, 42.8281, 398800 08/09/01, 42.7813, 42.9844, 42.2031, 42.6250, 347200 08/10/01, 42.5000, 42.9063, 42.0000, 42.7656, 274000 08/13/01, 42.7656, 43.0469, 42.4531, 43.0000, 354600 08/14/01, 43.1563, 43.5469, 42.7500, 42.9531, 451900 08/15/01, 43.0000, 43.3438, 42.9531, 43.1094, 440100 08/16/01, 43.0000, 43.0938, 42.3438, 42.7813, 364500 08/17/01, 42.6563, 42.6563, 41.7031, 41.9219, 569100 08/20/01, 41.9219, 42.2500, 41.9063, 42.1094, 494900 08/21/01, 42.1563, 42.8594, 41.1094, 41.4063, 1019700 08/22/01, 41.5938, 42.2500, 41.4063, 42.0938, 392400 08/23/01, 41.7031, 42.3906, 41.7031, 41.9375, 519400 08/24/01, 42.2500, 43.6250, 42.1250, 43.2344, 698900 08/27/01, 43.2969, 43.4063, 42.5469, 42.6250, 267900 08/28/01, 42.5938, 42.7969, 41.2969, 41.3750, 961800 08/29/01, 41.4531, 41.8438, 41.2656, 41.4063, 566500 08/30/01, 41.2031, 41.5156, 40.5000, 40.7969, 350900 08/31/01, 40.7969, 41.9531, 40.6875, 41.0313, 472500 09/04/01, 41.0000, 42.0938, 40.5000, 41.0625, 448300 09/05/01, 40.9063, 41.2344, 40.5000, 40.7188, 568300 09/06/01, 40.5469, 40.5938, 39.4531, 39.5938, 964400 09/07/01, 39.4063, 39.6875, 38.3125, 38.3906, 751100 09/10/01, 38.2969, 39.6875, 38.0469, 39.3750, 1104100 09/17/01, 38.9063, 38.9063, 35.9531, 36.2031, 861300 09/18/01, 36.2031, 36.6563, 35.4375, 35.5938, 559700 09/19/01, 35.7969, 36.2344, 35.0000, 35.5000, 1101400 09/20/01, 34.5313, 34.9531, 33.5313, 33.5469, 1525100 09/21/01, 32.2656, 33.5938, 31.6563, 31.9063, 1583900 09/24/01, 32.5625, 35.5000, 32.5625, 34.0313, 845100 09/25/01, 33.7969, 34.4844, 33.2344, 34.0625, 663900 09/26/01, 34.4531, 34.6563, 33.8594, 34.2656, 395700 09/27/01, 32.2969, 33.2969, 31.8438, 33.0000, 1180300 09/28/01, 33.5938, 34.7969, 33.4063, 34.6719, 714700 10/01/01, 34.4531, 34.4531, 33.6563, 33.7813, 586400 10/02/01, 33.9063, 33.9531, 32.9063, 33.5469, 1310400 10/03/01, 33.0000, 34.8438, 32.5938, 34.5469, 893400 10/04/01, 34.5156, 35.3125, 34.3438, 34.5469, 528400 10/05/01, 34.5156, 34.6406, 33.8750, 34.2656, 698800 10/08/01, 33.9219, 34.0469, 33.2188, 33.4531, 307200 10/09/01, 33.2031, 34.2031, 33.1563, 34.0469, 325000 10/10/01, 33.7500, 34.9063, 33.7031, 34.6875, 412900 10/11/01, 34.5938, 36.2031, 34.5938, 35.6250, 1053200 10/12/01, 35.3750, 35.5000, 33.3438, 33.7656, 1494100 10/15/01, 33.7969, 34.2969, 33.3438, 33.7031, 575500 10/16/01, 33.7031, 34.3750, 33.4531, 33.9531, 454100 10/17/01, 33.9531, 34.9063, 33.0000, 33.3438, 554800 10/18/01, 33.2031, 33.7656, 32.7031, 32.9531, 313700 10/19/01, 32.7031, 32.9063, 32.0625, 32.7031, 511700 10/22/01, 32.4531, 33.7500, 32.4531, 33.6094, 323800 10/23/01, 33.5469, 34.0469, 31.7500, 32.1875, 1312100 10/24/01, 32.4375, 32.7969, 31.9844, 32.5313, 469700 10/25/01, 31.7500, 33.0156, 31.4063, 32.5625, 821000 10/26/01, 32.5625, 33.3438, 32.5000, 33.1563, 591100 10/29/01, 33.0000, 33.0000, 32.1563, 32.3125, 495500 10/30/01, 32.2031, 32.2031, 31.1563, 31.6406, 411000 10/31/01, 31.8906, 32.2813, 31.7031, 32.0938, 954600 11/01/01, 31.9063, 32.4531, 30.8438, 32.3438, 592900 11/02/01, 32.0938, 32.9375, 31.9531, 32.8438, 385400 11/05/01, 33.0000, 34.0000, 32.8438, 33.9844, 610600 11/06/01, 33.9063, 34.5938, 33.5000, 34.5781, 401100 11/07/01, 34.5781, 35.2969, 34.5781, 35.1094, 740400 11/08/01, 35.5000, 36.3906, 35.2500, 35.3125, 891500 11/09/01, 35.2500, 35.4063, 34.6875, 35.2031, 375100 11/12/01, 35.2500, 35.5938, 34.0781, 34.5938, 774800 11/13/01, 35.1563, 37.0000, 35.1563, 36.9063, 1513700 11/14/01, 36.7969, 37.6250, 36.5938, 37.1563, 636100 11/15/01, 37.0938, 37.4844, 36.8750, 37.2031, 351600 11/16/01, 37.1563, 37.3125, 36.6250, 36.8438, 379500 11/19/01, 36.8438, 37.8438, 36.8438, 37.3750, 456200 11/20/01, 37.2500, 37.5000, 36.9375, 37.2344, 227000 11/21/01, 37.0469, 37.2344, 36.5000, 36.9375, 321000 11/23/01, 36.8438, 37.5781, 36.8438, 37.5469, 88100 11/26/01, 37.0000, 37.4531, 36.7500, 37.3594, 505700 11/27/01, 37.5000, 37.5938, 36.6563, 36.8750, 935700 11/28/01, 36.7969, 36.8438, 35.9063, 35.9375, 538700 11/29/01, 35.9063, 36.5469, 35.5938, 36.2500, 790300 11/30/01, 36.2969, 36.3594, 35.7031, 35.7500, 435000 12/03/01, 35.7031, 35.7031, 34.7656, 35.2031, 756300 12/04/01, 35.2500, 35.4531, 34.8906, 35.2500, 547500 12/05/01, 35.5000, 36.4063, 35.4844, 36.2813, 685700 12/06/01, 36.0469, 37.0625, 36.0469, 36.9063, 756400 12/07/01, 36.9531, 37.1563, 36.2656, 36.9063, 433800 12/10/01, 36.7969, 37.5000, 36.4063, 36.4063, 367200 12/11/01, 36.4063, 36.5469, 35.7969, 36.2969, 609300 12/12/01, 36.2031, 36.2031, 35.3281, 35.7656, 322600 12/13/01, 35.7656, 35.7656, 35.2031, 35.2500, 218200 12/14/01, 35.0000, 35.0469, 34.3438, 34.8438, 795700 12/17/01, 34.7969, 35.2969, 34.5000, 34.7500, 592800 12/18/01, 34.9063, 35.1250, 34.5625, 34.9531, 940500 12/19/01, 34.9531, 35.4844, 34.6719, 35.3750, 938500 12/20/01, 35.5469, 35.5469, 35.0625, 35.2656, 502200 12/21/01, 35.2031, 35.2969, 34.9531, 35.0469, 1238100 12/24/01, 35.0469, 35.2656, 35.0469, 35.1250, 129600 12/26/01, 35.1250, 35.7969, 35.0625, 35.2031, 390300 12/27/01, 35.1875, 35.5938, 34.7188, 35.2188, 396300 12/28/01, 35.2188, 35.7969, 35.2031, 35.5000, 429800 12/31/01, 35.2031, 35.8125, 35.0938, 35.2656, 391500 01/02/02, 35.3438, 35.3438, 34.5156, 35.1875, 489200 01/03/02, 35.0469, 36.0000, 35.0156, 35.7813, 513600 01/04/02, 36.0313, 36.9844, 35.9063, 36.7813, 617400 01/07/02, 36.7813, 36.9844, 36.4063, 36.7031, 380100 01/08/02, 36.6563, 36.6563, 36.0938, 36.2188, 280600 01/09/02, 36.2031, 36.8750, 36.2031, 36.5156, 510100 01/10/02, 36.3438, 36.8438, 36.1406, 36.2969, 450700 01/11/02, 36.1563, 36.5938, 35.9063, 35.9688, 404400 01/14/02, 36.0469, 36.1250, 35.2031, 35.3906, 460800 01/15/02, 35.4844, 35.7813, 35.1563, 35.7344, 336400 01/16/02, 35.5938, 35.7969, 35.0156, 35.0156, 306700 01/17/02, 35.0781, 35.6875, 35.0000, 35.5625, 294800 01/18/02, 35.4531, 35.7344, 35.0469, 35.2031, 290700 01/22/02, 35.0938, 35.4531, 34.9063, 34.9688, 317500 01/23/02, 34.9219, 35.3125, 34.7656, 34.8125, 378700 01/24/02, 35.5000, 37.2031, 35.5000, 36.5156, 1507900 01/25/02, 37.0000, 37.6563, 36.5000, 37.2344, 1184200 01/28/02, 37.7031, 37.7813, 37.2656, 37.4375, 711400 01/29/02, 37.4531, 37.7969, 35.2344, 35.4688, 1134300 01/30/02, 35.7500, 36.4844, 35.1563, 36.4844, 1171100 01/31/02, 36.7031, 37.4531, 36.6563, 37.4531, 776800 02/01/02, 37.5000, 38.6875, 37.0938, 38.5156, 1239400 02/04/02, 38.7500, 38.7500, 37.5625, 37.6875, 1244500 02/05/02, 37.6875, 38.0469, 37.4063, 37.7188, 1134600 02/06/02, 37.9063, 38.0000, 37.1875, 37.4375, 1038000 02/07/02, 37.5469, 38.7031, 37.5000, 38.0156, 1015600 02/08/02, 38.0000, 38.9063, 38.0000, 38.7813, 542700 02/11/02, 38.8750, 39.5781, 38.7031, 39.4844, 648600 02/12/02, 39.4844, 39.7969, 39.0625, 39.2344, 585100 02/13/02, 39.2344, 40.5469, 39.2344, 40.5469, 973900 02/14/02, 40.5469, 41.3438, 40.0000, 40.4063, 845800 02/15/02, 40.9531, 40.9531, 39.7500, 40.0156, 991200 02/19/02, 39.7656, 39.7813, 38.7500, 38.7969, 560000 02/20/02, 38.9063, 39.3125, 37.8438, 39.0781, 1070100 02/21/02, 39.1406, 39.4531, 38.3594, 38.3750, 476100 02/22/02, 38.4063, 38.8125, 37.9375, 38.5625, 626500 02/25/02, 38.5469, 39.7031, 38.5469, 39.5625, 471700 02/26/02, 39.4531, 39.8438, 38.9375, 39.6563, 704000 02/27/02, 39.7500, 40.4063, 39.5938, 40.2969, 978800 02/28/02, 40.4063, 41.2969, 40.4063, 40.8594, 1014100 03/01/02, 41.5000, 41.7500, 41.0469, 41.7500, 892300 03/04/02, 41.7031, 43.1875, 41.7031, 43.1406, 1378400 03/05/02, 43.0000, 43.3438, 42.5938, 42.6563, 1098200 03/06/02, 42.7188, 43.2500, 42.4063, 43.1250, 934600 03/07/02, 43.5000, 43.7656, 43.2813, 43.5000, 1093500 03/08/02, 43.5000, 44.1563, 43.4531, 43.6563, 729700 03/11/02, 43.0000, 43.4375, 42.6563, 42.9375, 884200 03/12/02, 42.7500, 42.7500, 42.3438, 42.6719, 580200 03/13/02, 42.6719, 42.7813, 42.1719, 42.2656, 518700 03/14/02, 42.0938, 42.8438, 42.0938, 42.4063, 388100 03/15/02, 42.1563, 43.1875, 42.1563, 43.0469, 819900 03/18/02, 43.2031, 43.4063, 42.6563, 42.7969, 676300 03/19/02, 43.1563, 43.3125, 42.7969, 43.0938, 437500 03/20/02, 42.6563, 43.0938, 42.4531, 42.7344, 509500 03/21/02, 42.5938, 42.8438, 41.9375, 42.6563, 558100 03/22/02, 42.5469, 42.5469, 41.9063, 42.1094, 591700 03/25/02, 42.1094, 42.1094, 41.1563, 41.1563, 499800 03/26/02, 41.1563, 41.9844, 41.1563, 41.6563, 433500 03/27/02, 41.4531, 42.5313, 41.4531, 42.1875, 324200 03/28/02, 41.5000, 42.2969, 41.5000, 41.9219, 757900 04/01/02, 41.6719, 41.6719, 40.7344, 41.3125, 633100 04/02/02, 41.3125, 41.3750, 40.9063, 41.2500, 675400 04/03/02, 41.4063, 41.4531, 40.7500, 41.0156, 530800 04/04/02, 41.0156, 41.0156, 40.0469, 40.6094, 874600 04/05/02, 40.6563, 41.2031, 40.5000, 40.6406, 468700 04/08/02, 40.6250, 40.7813, 40.0781, 40.7500, 523700 04/09/02, 40.7500, 41.9531, 40.7500, 41.8906, 1238900 04/10/02, 42.0938, 42.9531, 42.0938, 42.7500, 1701600 04/11/02, 42.7500, 42.8438, 41.4375, 41.6563, 877400 04/12/02, 41.6875, 42.3906, 41.6719, 42.3750, 986900 04/15/02, 42.3750, 42.5469, 41.7031, 41.7500, 1221400 04/16/02, 42.0625, 42.9531, 42.0625, 42.7031, 818000 04/17/02, 42.7969, 43.3438, 42.6563, 43.1406, 508300 04/18/02, 43.0000, 43.4531, 42.7344, 42.9219, 398000 04/19/02, 42.9219, 43.6875, 42.9219, 43.2656, 721500 04/22/02, 43.2656, 43.4531, 42.2813, 42.3438, 598700 04/23/02, 42.5938, 42.5938, 41.7500, 41.8594, 526600 04/24/02, 42.0938, 42.2500, 40.7500, 40.9219, 593000 04/25/02, 40.5000, 40.6563, 40.0000, 40.4844, 1138700 04/26/02, 41.1563, 41.3438, 40.5469, 40.8438, 952800 04/29/02, 40.6563, 41.2031, 40.2188, 40.5938, 937400 04/30/02, 40.5938, 42.3750, 40.5938, 41.9063, 1240600 05/01/02, 41.7500, 42.1563, 41.3438, 42.0781, 792800 05/02/02, 41.8281, 42.5781, 41.6875, 42.5781, 643400 05/03/02, 42.3281, 42.4531, 41.8125, 42.0469, 444500 05/06/02, 42.0000, 42.0000, 40.5313, 40.5469, 908800 05/07/02, 40.8438, 41.4219, 40.6875, 41.1563, 601200 05/08/02, 41.6563, 42.4531, 41.6563, 42.4219, 966800 05/09/02, 42.2969, 42.8438, 42.0625, 42.1563, 641400 05/10/02, 42.1563, 42.1563, 41.1563, 41.2031, 490500 05/13/02, 41.2188, 42.1875, 40.8438, 42.0938, 409500 05/14/02, 42.4688, 43.2031, 42.4688, 43.1875, 690200 05/15/02, 43.0000, 43.5469, 42.9063, 43.3125, 641900 05/16/02, 43.2031, 43.6563, 43.1563, 43.5156, 380000 05/17/02, 43.5156, 43.9063, 43.4531, 43.9063, 414700 05/20/02, 43.6563, 43.6563, 42.7188, 42.8906, 377100 05/21/02, 43.2969, 43.5469, 42.1719, 42.1719, 638700 05/22/02, 42.3125, 42.8125, 42.0000, 42.7656, 767800 05/23/02, 43.9063, 44.4844, 43.7500, 44.1250, 1240300 05/24/02, 44.2031, 44.4844, 43.8438, 43.9531, 908000 05/28/02, 44.0938, 44.0938, 43.3438, 43.5156, 317200 05/29/02, 43.5156, 43.8125, 43.3281, 43.5938, 443400 05/30/02, 43.4531, 43.4531, 42.4063, 42.6563, 581400 05/31/02, 42.6563, 44.1719, 42.6563, 43.5313, 648900 06/03/02, 43.4063, 43.7969, 42.6563, 42.7969, 662200 06/04/02, 42.5938, 43.5469, 42.5625, 43.0156, 755700 06/05/02, 43.0156, 43.9063, 43.0156, 43.9063, 668500 06/06/02, 43.8438, 43.9063, 42.7500, 43.0469, 473200 06/07/02, 43.0469, 43.0938, 42.4063, 42.7656, 819300 06/10/02, 42.5938, 43.1250, 42.2969, 42.9844, 608300 06/11/02, 43.2969, 43.5156, 42.2969, 42.4063, 390200 06/12/02, 42.2969, 42.4063, 41.4531, 42.2969, 650900 06/13/02, 42.1563, 42.2031, 41.3438, 41.5000, 569200 06/14/02, 40.5000, 41.4531, 40.0000, 41.2969, 1849500 06/17/02, 41.5469, 42.9531, 41.5469, 42.8438, 759200 06/18/02, 42.8594, 43.1563, 42.5156, 43.1563, 770400 06/19/02, 43.1563, 43.1563, 42.0469, 42.0781, 453500 06/20/02, 41.9063, 42.1563, 41.3906, 41.5000, 545100 06/21/02, 40.7500, 41.5000, 40.6250, 41.0781, 741600 06/24/02, 41.0000, 41.2031, 40.0469, 40.5938, 1201200 06/25/02, 40.9063, 41.7656, 40.4063, 40.5156, 687700 06/26/02, 39.8750, 40.5938, 39.4531, 40.5156, 1064500 06/27/02, 40.7031, 41.9844, 40.7031, 41.9063, 874400 06/28/02, 41.7500, 42.9063, 41.7500, 42.6406, 970100 07/01/02, 42.6406, 43.1563, 41.3438, 41.4844, 883400 07/02/02, 41.2969, 41.4219, 39.8750, 39.9219, 1154900 07/03/02, 39.8594, 40.2969, 38.8281, 39.4063, 1201200 07/05/02, 39.7031, 40.4844, 39.5938, 40.4844, 693900 07/08/02, 40.2500, 40.7188, 39.9375, 40.0156, 823900 07/09/02, 40.1250, 40.1250, 38.7813, 38.7813, 796700 07/10/02, 38.9531, 39.0625, 37.1563, 37.2500, 1013800 07/11/02, 36.8438, 37.3438, 36.0000, 37.2969, 1241000 07/12/02, 37.2969, 37.5000, 36.4844, 36.9219, 1218800 07/15/02, 36.7500, 36.7500, 35.0156, 36.7344, 896100 07/16/02, 36.4844, 36.5781, 35.5469, 35.7500, 1114700 07/17/02, 35.7500, 35.9844, 34.8906, 35.3594, 1683000 07/18/02, 35.1719, 35.3750, 33.7188, 33.7969, 1083400 07/19/02, 33.0469, 33.0625, 31.5000, 31.6719, 1923300 07/22/02, 31.7500, 32.5313, 31.4063, 31.5469, 1685900 07/23/02, 31.2031, 31.4063, 30.5625, 31.0469, 2417100 07/24/02, 30.0469, 32.2188, 29.5156, 31.8438, 3878400 07/25/02, 31.8438, 32.4844, 30.2969, 30.9688, 1998500 07/26/02, 31.2969, 32.1250, 30.9063, 31.5469, 1093300 07/29/02, 33.2031, 34.8750, 32.9531, 34.8750, 1785800 07/30/02, 34.2500, 34.9844, 33.3125, 34.8125, 1026300 07/31/02, 34.6563, 34.6563, 33.5938, 34.3281, 699800 08/01/02, 34.0938, 34.1250, 33.0000, 33.2656, 759300 08/02/02, 32.9063, 32.9375, 32.0313, 32.4844, 589600 08/05/02, 32.3438, 32.3438, 31.0156, 31.1250, 873800 08/06/02, 31.3438, 32.5156, 31.3438, 31.5469, 1001400 08/07/02, 32.2031, 32.5781, 31.2500, 32.1250, 613200 08/08/02, 32.2656, 34.0469, 32.2031, 33.7500, 666200 08/09/02, 33.7031, 34.2969, 33.1875, 33.9688, 524300 08/12/02, 33.4063, 33.9219, 32.9844, 33.7031, 305600 08/13/02, 33.5469, 34.1563, 32.7656, 32.7813, 616800 08/14/02, 32.6563, 34.5469, 32.3750, 34.5156, 954700 08/15/02, 34.5938, 35.5938, 34.5938, 35.5156, 1136600 08/16/02, 35.5156, 35.9531, 35.0000, 35.4844, 596700 08/19/02, 35.7500, 36.2969, 35.2344, 36.2500, 553600 08/20/02, 36.1563, 36.1563, 35.4063, 35.5938, 510500 08/21/02, 35.7031, 36.2500, 34.8438, 36.0625, 455000 08/22/02, 36.0000, 36.9063, 35.5781, 36.6875, 571600 08/23/02, 36.4375, 36.4531, 35.5000, 35.6250, 457100 08/26/02, 35.7969, 36.2969, 35.1563, 36.1094, 370000 08/27/02, 36.3438, 36.5469, 35.2969, 35.7969, 670200 08/28/02, 35.7031, 35.7344, 34.3750, 34.7031, 639900 08/29/02, 34.5156, 35.0469, 34.0625, 34.7344, 919000 08/30/02, 34.7500, 35.4063, 34.4063, 35.0000, 801200 09/03/02, 35.0000, 35.0000, 33.7344, 33.7656, 1222600 09/04/02, 33.7813, 34.9063, 33.5938, 34.7188, 881400 09/05/02, 34.0000, 34.2969, 33.4844, 33.9531, 1339500 09/06/02, 34.2031, 34.4531, 33.6250, 33.7031, 867600 09/09/02, 33.7031, 34.6563, 32.8438, 34.4375, 725500 09/10/02, 34.6563, 34.6563, 33.9219, 34.3906, 321600 09/11/02, 34.8906, 34.9844, 34.2031, 34.2344, 330400 09/12/02, 33.7969, 33.9375, 32.7969, 33.0156, 679700 09/13/02, 33.0938, 33.9844, 32.8438, 33.9063, 1002100 09/16/02, 33.7969, 34.0938, 33.3438, 33.9375, 394800 09/17/02, 34.4531, 34.5000, 32.7188, 32.9375, 435500 09/18/02, 32.5000, 33.4219, 32.1563, 33.0469, 950500 09/19/02, 32.5000, 32.5000, 31.7813, 31.7813, 923400 09/20/02, 31.7813, 32.2031, 31.5938, 32.1563, 1083800 09/23/02, 31.9063, 31.9063, 31.0625, 31.7031, 814700 09/24/02, 31.3438, 32.0938, 31.2656, 31.6406, 959700 09/25/02, 32.0469, 32.7031, 31.5938, 32.1875, 1032100 09/26/02, 32.2969, 32.9063, 32.0469, 32.7500, 663300 09/27/02, 32.7500, 33.0000, 31.6875, 31.7500, 644500 09/30/02, 30.8438, 31.4844, 30.6719, 31.0938, 1286800 10/01/02, 31.1875, 32.2031, 30.5156, 32.0938, 888500