"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.5469, 23.5469, 21.7656, 23.2188, 1054100 01/04/00, 23.1094, 23.4063, 21.8906, 22.2813, 1312900 01/05/00, 22.2969, 22.9375, 22.0938, 22.5156, 1140500 01/06/00, 22.2500, 23.1094, 22.1719, 22.6719, 1825200 01/07/00, 22.6719, 24.0625, 22.4531, 23.8125, 1544900 01/10/00, 23.8281, 24.6563, 23.8281, 24.3281, 1401300 01/11/00, 24.0781, 24.0781, 22.7500, 22.9063, 1856900 01/12/00, 22.7813, 22.8281, 22.2813, 22.2813, 2331500 01/13/00, 22.2188, 24.1719, 22.2188, 24.1406, 1429200 01/14/00, 24.2188, 24.7188, 23.7656, 24.2500, 1535400 01/18/00, 23.9219, 24.7188, 23.7188, 24.5938, 1396600 01/19/00, 24.5781, 24.6563, 22.9063, 23.1094, 1037500 01/20/00, 23.2969, 23.3750, 22.6563, 22.7656, 1848600 01/21/00, 22.5469, 22.6563, 21.7188, 21.8750, 2304500 01/24/00, 21.8594, 22.1094, 21.7813, 21.8125, 1600700 01/25/00, 21.6406, 21.6406, 19.9688, 21.0000, 3488900 01/26/00, 21.0000, 21.6094, 20.9219, 21.2031, 1492700 01/27/00, 21.2188, 21.6719, 20.8906, 21.1406, 1189800 01/28/00, 20.8594, 21.3281, 19.8281, 19.9375, 3090200 01/31/00, 20.1719, 20.9531, 20.0938, 20.8438, 2130100 02/01/00, 20.8281, 21.0469, 20.4375, 20.6563, 1136000 02/02/00, 20.7188, 21.3594, 20.4688, 21.3281, 1861400 02/03/00, 21.2188, 22.0156, 20.9219, 21.6406, 1509500 02/04/00, 21.5469, 22.3281, 21.4375, 21.9375, 1211400 02/07/00, 21.9531, 22.0625, 20.0000, 20.1719, 1786500 02/08/00, 20.7188, 20.7656, 18.2188, 19.3906, 3872000 02/09/00, 19.3281, 19.3594, 18.4375, 18.9063, 6793200 02/10/00, 18.7188, 18.7188, 17.6719, 17.8906, 4638600 02/11/00, 17.9219, 17.9531, 17.1250, 17.2500, 4234300 02/14/00, 17.4219, 18.1250, 17.0000, 17.7188, 3075500 02/15/00, 17.3281, 18.3281, 17.0781, 18.1094, 2597900 02/16/00, 17.9531, 18.0000, 17.4531, 17.5313, 1311300 02/17/00, 17.7813, 18.0781, 17.4531, 18.0313, 1347800 02/18/00, 18.0313, 18.2500, 16.4531, 16.6094, 2786000 02/22/00, 16.3594, 16.4063, 15.4375, 16.1875, 4917400 02/23/00, 16.2031, 16.6719, 15.9063, 16.1719, 2384300 02/24/00, 16.3906, 17.0000, 16.0000, 16.9688, 2368600 02/25/00, 16.9688, 18.1719, 16.9219, 17.0469, 2210200 02/28/00, 16.6719, 17.7031, 16.0938, 17.2031, 2023400 02/29/00, 17.2031, 17.9531, 16.8750, 17.7500, 1502100 03/01/00, 17.8281, 18.4063, 16.8281, 18.1094, 1636700 03/02/00, 17.9531, 18.6719, 17.7813, 18.0313, 1263600 03/03/00, 18.0469, 19.0000, 18.0469, 18.3281, 1681000 03/06/00, 18.2031, 18.2813, 17.9063, 18.0313, 1486600 03/07/00, 27.0000, 27.2031, 26.5781, 26.6719, 1314600 03/08/00, 26.5000, 27.0000, 25.3125, 26.6875, 1237300 03/09/00, 26.5625, 27.5000, 26.2500, 27.2500, 1438900 03/10/00, 27.0000, 28.6250, 26.8750, 27.6875, 1278000 03/13/00, 26.7500, 27.7500, 25.6250, 26.8750, 1090200 03/14/00, 26.8750, 28.1250, 26.3125, 26.3750, 881200 03/15/00, 27.0000, 31.2500, 25.7500, 29.8750, 2065700 03/16/00, 29.5625, 37.8750, 29.5000, 36.2500, 4676400 03/17/00, 35.7500, 35.7500, 33.6250, 34.1250, 2144500 03/20/00, 33.5000, 33.5000, 31.0000, 32.0625, 699700 03/21/00, 32.2500, 35.2500, 32.2500, 35.0625, 1323700 03/22/00, 35.0625, 35.1250, 34.0000, 34.8750, 500300 03/23/00, 34.3125, 35.6875, 33.7500, 35.0625, 759400 03/24/00, 35.5000, 36.8750, 35.5000, 36.8125, 1315700 03/27/00, 36.7500, 37.1250, 35.7500, 36.4375, 660000 03/28/00, 36.3750, 36.6250, 35.6250, 36.0625, 661800 03/29/00, 35.4375, 36.2500, 34.2500, 34.8125, 919800 03/30/00, 34.6250, 36.8125, 34.5625, 36.0625, 1673600 03/31/00, 36.0000, 39.6250, 34.7500, 39.1875, 2071600 04/03/00, 38.3750, 40.0000, 38.0625, 39.0625, 978700 04/04/00, 39.0000, 41.2500, 38.2500, 40.3750, 2293100 04/05/00, 39.6875, 40.8750, 37.8125, 38.3125, 688600 04/06/00, 38.3125, 38.4375, 36.9375, 37.6250, 726300 04/07/00, 37.3750, 38.9375, 36.9375, 38.9375, 566500 04/10/00, 39.1250, 39.3125, 37.1250, 37.1250, 698000 04/11/00, 37.0000, 38.9375, 36.5000, 37.7500, 926000 04/12/00, 37.2500, 38.4375, 37.0000, 37.8750, 1144100 04/13/00, 38.0000, 38.4375, 36.2500, 38.2500, 1132700 04/14/00, 37.8125, 38.1250, 33.4375, 33.7500, 1464800 04/17/00, 33.0000, 40.0000, 33.0000, 39.8750, 1627300 04/18/00, 39.0000, 39.3750, 37.4375, 37.6250, 1572400 04/19/00, 37.3750, 37.4375, 35.5000, 36.2500, 869100 04/20/00, 36.3125, 38.1875, 36.3125, 37.8750, 896500 04/24/00, 37.2500, 39.3125, 37.0000, 38.8750, 604800 04/25/00, 38.6250, 42.6250, 38.6250, 42.1250, 1509400 04/26/00, 42.0625, 42.0625, 37.0000, 37.6250, 1167800 04/27/00, 37.0625, 41.0000, 36.7500, 40.0000, 1050400 04/28/00, 39.5625, 39.8750, 37.5000, 39.6250, 845700 05/01/00, 39.6250, 40.1250, 38.3750, 39.7500, 610700 05/02/00, 39.1250, 39.7500, 37.2500, 37.4375, 834400 05/03/00, 37.2500, 37.5000, 35.5625, 37.0625, 749700 05/04/00, 37.0625, 38.2500, 36.7500, 38.1250, 592800 05/05/00, 38.0625, 40.0000, 37.5000, 39.4375, 630400 05/08/00, 39.4375, 40.4375, 37.4375, 38.7500, 760800 05/09/00, 39.2500, 40.4375, 37.5000, 39.7500, 614700 05/10/00, 39.7500, 41.3125, 39.0000, 39.3125, 800100 05/11/00, 39.5000, 40.0625, 38.4375, 39.6875, 866300 05/12/00, 39.6875, 40.1875, 39.0625, 40.0625, 533700 05/15/00, 39.6250, 41.7500, 39.6250, 41.0625, 713500 05/16/00, 41.5000, 44.8750, 41.2500, 44.8750, 1410700 05/17/00, 43.9375, 44.1250, 41.9375, 42.1250, 663200 05/18/00, 42.2500, 43.0000, 40.1250, 40.2500, 412100 05/19/00, 39.1875, 41.8750, 39.1875, 40.4375, 591600 05/22/00, 40.4375, 41.9375, 39.1875, 41.3125, 657400 05/23/00, 41.3125, 43.0000, 39.2500, 39.3125, 534400 05/24/00, 39.3750, 44.2500, 38.7500, 42.6250, 1256400 05/25/00, 42.1250, 43.3750, 40.3750, 40.7500, 723200 05/26/00, 41.6250, 42.7500, 39.8125, 42.0000, 642600 05/30/00, 42.1875, 45.1875, 42.1875, 45.1875, 1078700 05/31/00, 45.1875, 47.3750, 43.6250, 44.0000, 726500 06/01/00, 44.0000, 47.2500, 43.6250, 46.8750, 896500 06/02/00, 47.3125, 48.5000, 47.2500, 48.1250, 1920800 06/05/00, 48.1250, 48.8750, 45.0625, 46.8125, 957900 06/06/00, 46.5000, 46.6875, 45.1250, 45.3750, 622800 06/07/00, 45.4375, 45.6250, 43.7500, 44.8125, 794800 06/08/00, 44.8125, 44.9375, 40.8125, 41.0000, 637000 06/09/00, 41.6250, 43.0000, 41.0000, 42.5000, 673800 06/12/00, 43.1250, 43.3750, 40.8125, 41.1250, 499200 06/13/00, 40.5625, 42.5000, 40.0000, 42.0000, 821300 06/14/00, 42.3750, 43.6250, 40.1250, 40.5000, 1164000 06/15/00, 40.7500, 41.0625, 39.5000, 40.6875, 1221900 06/16/00, 42.5000, 43.5625, 41.1250, 41.8125, 1322600 06/19/00, 41.8125, 44.1875, 40.5000, 42.9375, 499400 06/20/00, 42.6875, 43.5000, 41.1875, 43.2500, 364200 06/21/00, 43.0625, 43.2500, 41.8750, 42.3125, 524900 06/22/00, 42.3125, 42.3125, 40.0000, 40.1250, 617800 06/23/00, 40.1250, 40.1875, 38.6250, 39.3750, 895600 06/26/00, 39.3750, 40.5625, 39.1250, 40.2500, 644200 06/27/00, 40.2500, 40.7500, 38.1250, 38.2500, 855200 06/28/00, 38.2500, 39.5000, 37.8125, 38.9375, 817500 06/29/00, 38.9375, 39.3750, 37.5625, 38.1875, 534100 06/30/00, 38.1875, 39.9375, 36.0000, 36.6875, 1239200 07/03/00, 37.3750, 41.8125, 37.3750, 40.4375, 655000 07/05/00, 40.4375, 42.7500, 39.8750, 41.1875, 1082500 07/06/00, 41.5625, 44.4375, 41.5625, 43.8125, 1135800 07/07/00, 44.0000, 47.9375, 44.0000, 45.8750, 1248600 07/10/00, 45.7500, 48.1250, 45.6250, 47.0625, 2043100 07/11/00, 46.6250, 46.6875, 44.9375, 45.2500, 1753600 07/12/00, 44.9375, 47.2500, 44.7500, 47.2500, 868600 07/13/00, 47.1250, 47.5625, 46.1250, 46.4375, 612900 07/14/00, 46.6250, 47.6875, 46.5000, 47.1875, 599200 07/17/00, 47.3125, 47.6250, 46.4375, 47.4375, 550600 07/18/00, 47.5000, 47.5000, 46.7500, 46.8125, 617600 07/19/00, 46.8125, 47.0000, 46.5625, 46.7500, 1372000 07/20/00, 46.5625, 47.5000, 46.5625, 47.4375, 997500 07/21/00, 47.4375, 47.8750, 45.1250, 45.2500, 638900 07/24/00, 44.0000, 44.0000, 40.5000, 42.5000, 2375200 07/25/00, 42.2500, 43.1875, 42.0000, 43.1250, 1024100 07/26/00, 42.5625, 42.6250, 41.3750, 41.8125, 992900 07/27/00, 41.8750, 42.1875, 40.1250, 41.6875, 1057900 07/28/00, 41.6250, 41.7500, 39.5000, 40.5000, 778000 07/31/00, 40.6250, 42.3750, 40.0000, 42.1875, 678600 08/01/00, 42.1875, 42.1875, 41.2500, 41.5625, 596600 08/02/00, 41.5625, 44.8125, 41.5625, 43.8125, 794500 08/03/00, 43.1875, 44.4375, 42.0625, 44.0000, 740700 08/04/00, 44.4375, 44.7500, 42.3125, 42.5000, 591000 08/07/00, 42.5625, 43.6250, 42.0000, 43.1875, 534200 08/08/00, 43.1875, 43.7500, 42.6250, 42.8125, 421800 08/09/00, 43.0625, 43.1250, 40.8125, 41.8125, 408600 08/10/00, 41.7500, 42.6250, 41.3750, 41.3750, 380100 08/11/00, 41.3750, 43.0625, 40.8750, 42.1250, 459900 08/14/00, 41.8750, 43.0625, 41.4375, 43.0000, 337300 08/15/00, 43.1250, 44.4375, 41.8125, 44.3125, 530000 08/16/00, 44.4375, 45.0000, 41.3750, 41.6875, 539700 08/17/00, 41.6875, 44.6250, 41.5000, 44.1250, 655600 08/18/00, 44.1250, 44.1250, 41.8125, 42.2500, 533300 08/21/00, 42.3125, 42.5625, 40.6250, 41.6875, 787000 08/22/00, 41.5625, 43.1250, 41.5625, 41.8750, 321000 08/23/00, 41.6875, 42.1250, 40.6875, 41.5625, 432600 08/24/00, 41.5625, 42.2500, 40.7500, 42.1875, 376100 08/25/00, 42.2500, 43.0000, 42.1250, 42.6250, 278900 08/28/00, 42.7500, 43.0625, 41.6250, 41.7500, 467600 08/29/00, 41.5625, 41.5625, 40.3125, 41.0000, 790300 08/30/00, 41.0000, 41.6875, 40.7500, 41.6250, 515500 08/31/00, 41.1250, 41.8125, 40.5625, 41.5625, 491600 09/01/00, 41.9375, 42.2500, 41.4375, 42.0625, 657700 09/05/00, 42.0000, 42.6250, 41.9375, 42.0000, 733300 09/06/00, 41.9375, 42.7500, 41.6875, 42.4375, 1120400 09/07/00, 42.4375, 43.2500, 42.3125, 43.0625, 535300 09/08/00, 42.5000, 45.0000, 42.5000, 43.9375, 1044700 09/11/00, 43.5625, 44.1250, 42.3750, 42.5625, 509800 09/12/00, 42.6250, 44.1875, 42.1250, 42.1875, 423300 09/13/00, 42.5625, 45.6875, 42.5625, 43.0000, 895300 09/14/00, 42.6250, 43.8125, 41.0000, 42.3750, 841000 09/15/00, 42.1875, 45.1250, 41.2500, 41.2500, 1826900 09/18/00, 41.8750, 41.8750, 40.0000, 40.2500, 583400 09/19/00, 40.4375, 40.4375, 39.1250, 39.9375, 981800 09/20/00, 39.6875, 40.0625, 38.5000, 39.8125, 1289500 09/21/00, 39.8125, 41.0000, 39.6250, 40.5000, 903200 09/22/00, 39.9375, 41.2500, 38.8750, 40.8125, 395600 09/25/00, 41.3750, 41.4375, 39.6250, 40.1250, 738500 09/26/00, 39.8125, 40.3750, 39.2500, 39.7500, 1058800 09/27/00, 39.7500, 40.8125, 39.5000, 39.8750, 734500 09/28/00, 40.0000, 44.1250, 39.9375, 43.7500, 1456200 09/29/00, 43.7500, 45.0625, 42.5000, 43.5625, 1311700 10/02/00, 43.6250, 43.7500, 41.7500, 42.5000, 739000 10/03/00, 43.1875, 43.3125, 41.0000, 41.0625, 1063300 10/04/00, 41.1250, 42.6875, 41.1250, 42.3750, 774200 10/05/00, 42.3750, 43.4375, 41.8125, 42.8750, 944000 10/06/00, 42.8750, 43.3750, 41.4375, 42.0000, 483700 10/09/00, 42.1250, 43.5000, 41.3750, 41.5625, 546600 10/10/00, 41.8750, 43.3750, 41.8750, 42.3750, 556100 10/11/00, 41.5625, 43.7500, 41.5000, 42.6250, 820000 10/12/00, 42.6250, 43.4375, 41.1875, 41.1875, 908000 10/13/00, 41.0625, 42.8750, 40.8750, 42.6250, 709300 10/16/00, 41.6875, 43.6250, 40.8750, 42.7500, 746700 10/17/00, 43.8750, 44.0625, 41.0000, 42.0000, 975800 10/18/00, 41.5000, 42.5625, 40.6250, 41.8750, 1206500 10/19/00, 42.5000, 43.6250, 41.1250, 43.4375, 869000 10/20/00, 43.4375, 43.6250, 41.9375, 42.4375, 493500 10/23/00, 42.3125, 42.9375, 41.2500, 41.5625, 338900 10/24/00, 41.5625, 43.3750, 41.3750, 41.5000, 569400 10/25/00, 42.2500, 44.0000, 41.7500, 42.1875, 799100 10/26/00, 42.2500, 43.9375, 41.5000, 42.6250, 922200 10/27/00, 42.6250, 43.8750, 41.8125, 43.3125, 1047300 10/30/00, 42.8125, 45.1250, 42.6250, 45.0000, 820700 10/31/00, 45.0625, 47.5625, 44.2500, 46.3750, 1254700 11/01/00, 46.3125, 46.3125, 45.0000, 45.4375, 943800 11/02/00, 46.0000, 47.3750, 46.0000, 47.1875, 1072500 11/03/00, 47.0000, 48.2500, 46.0000, 46.5000, 881900 11/06/00, 46.8750, 48.3750, 46.8125, 47.8125, 999000 11/07/00, 47.8125, 49.0625, 47.6250, 48.3750, 862400 11/08/00, 48.6250, 49.7500, 48.6250, 49.0625, 1192800 11/09/00, 49.0625, 49.3125, 47.1250, 48.6875, 1760100 11/10/00, 48.7500, 49.1250, 47.3125, 47.5625, 1083700 11/13/00, 46.8750, 48.5000, 46.0000, 47.0000, 820100 11/14/00, 46.9375, 47.8750, 46.1250, 46.9375, 1261200 11/15/00, 47.0625, 47.1250, 45.8125, 46.8125, 1313900 11/16/00, 46.8125, 48.1875, 46.6250, 47.0625, 1388400 11/17/00, 47.0000, 49.0625, 46.0000, 48.3125, 775500 11/20/00, 48.1875, 49.5000, 48.1250, 48.5000, 479500 11/21/00, 48.5000, 49.8125, 48.3750, 49.6250, 837700 11/22/00, 49.5625, 51.6875, 49.2500, 51.0000, 1155500 11/24/00, 51.3125, 51.8750, 50.3750, 51.6250, 502400 11/27/00, 51.6250, 52.7500, 51.5000, 52.3125, 1064100 11/28/00, 50.8125, 51.9375, 50.0000, 50.0625, 1947400 11/29/00, 50.0625, 52.2500, 49.5000, 52.0625, 1222700 11/30/00, 52.0000, 52.9375, 50.8750, 50.9375, 1845400 12/01/00, 50.9375, 51.3750, 49.6875, 49.8750, 1314400 12/04/00, 49.2500, 49.2500, 46.7500, 48.9375, 2392400 12/05/00, 48.8750, 50.3750, 47.8750, 49.9375, 1223500 12/06/00, 50.1875, 50.2500, 47.7500, 48.0625, 1115500 12/07/00, 47.6875, 48.5000, 46.7500, 48.4375, 1001300 12/08/00, 48.2500, 48.5000, 46.8125, 48.0000, 2032800 12/11/00, 47.5000, 47.6250, 45.9375, 46.5000, 2294300 12/12/00, 46.7500, 46.7500, 44.7500, 45.1250, 1822800 12/13/00, 45.4375, 46.5625, 44.8750, 45.2500, 1596700 12/14/00, 45.2500, 46.6250, 45.0625, 45.3125, 1243300 12/15/00, 44.8750, 48.5000, 44.8750, 46.9375, 3102900 12/18/00, 47.3125, 48.5000, 46.8750, 47.3750, 1211200 12/19/00, 47.0625, 50.2500, 46.5000, 47.8125, 2111600 12/20/00, 46.3750, 47.8750, 45.6875, 46.6250, 1562700 12/21/00, 48.0000, 51.0625, 47.8125, 50.3750, 1905000 12/22/00, 50.5000, 52.0000, 50.1875, 51.5000, 1975200 12/26/00, 51.3750, 54.0000, 51.3750, 53.5625, 1375100 12/27/00, 53.4375, 54.0000, 52.8125, 53.3125, 824800 12/28/00, 53.1875, 53.9375, 52.5000, 52.9375, 875700 12/29/00, 52.9375, 53.8125, 52.6250, 53.1875, 1833500 01/02/01, 53.2500, 53.2500, 49.7500, 50.3750, 1502700 01/03/01, 50.5625, 51.8750, 49.6250, 50.0625, 1791100 01/04/01, 50.0625, 50.4375, 49.0000, 49.7500, 1611300 01/05/01, 49.6250, 49.6875, 47.5000, 47.5625, 1858500 01/08/01, 47.6875, 49.1250, 47.0000, 48.0000, 1173900 01/09/01, 48.5000, 49.8125, 47.2500, 49.7500, 1140400 01/10/01, 49.5625, 49.5625, 47.0000, 48.5000, 1192500 01/11/01, 48.5000, 48.8750, 45.4375, 46.6250, 1314600 01/12/01, 45.7500, 45.7500, 43.4375, 44.4375, 2282900 01/16/01, 44.6250, 45.5000, 43.8750, 45.0000, 940200 01/17/01, 45.5000, 47.1875, 44.8750, 46.0625, 1514400 01/18/01, 46.0625, 46.2500, 45.5000, 46.1875, 1062000 01/19/01, 46.5000, 47.3125, 44.9375, 46.8125, 1063000 01/22/01, 46.6250, 47.6250, 45.0000, 45.8125, 609700 01/23/01, 45.8125, 47.6875, 45.3750, 47.6250, 735600 01/24/01, 47.2500, 47.3125, 45.5000, 46.2500, 752600 01/25/01, 46.2500, 49.1875, 46.2500, 47.6875, 811200 01/26/01, 48.3125, 49.0000, 46.8750, 48.5000, 620500 01/29/01, 48.5000, 49.6250, 47.6250, 49.5000, 533800 01/30/01, 48.6250, 49.0000, 46.8750, 47.4375, 948800 01/31/01, 47.5000, 47.7500, 45.8750, 46.6875, 1110000 02/01/01, 46.4375, 46.6875, 44.5625, 45.4375, 1256100 02/02/01, 45.0625, 46.5000, 44.0000, 44.0000, 850400 02/05/01, 44.1875, 46.0000, 44.1875, 45.5000, 727400 02/06/01, 45.5000, 47.3125, 45.4375, 45.6250, 764200 02/07/01, 45.9375, 47.2500, 45.8750, 46.7500, 915000 02/08/01, 47.4375, 48.4375, 46.7500, 46.8750, 636600 02/09/01, 46.8125, 48.9375, 46.6875, 47.8750, 936900 02/12/01, 47.9375, 49.0625, 47.3125, 48.0000, 800100 02/13/01, 48.2500, 48.5000, 46.0000, 46.1250, 918500 02/14/01, 46.1250, 46.7500, 45.0000, 46.5625, 719700 02/15/01, 47.1875, 47.8750, 45.5000, 46.1250, 661800 02/16/01, 46.1250, 46.8750, 44.7500, 44.8125, 645200 02/20/01, 44.8750, 45.9375, 44.8750, 45.0000, 879000 02/21/01, 45.0000, 47.0000, 44.7500, 45.1250, 852100 02/22/01, 45.8125, 46.7500, 44.3750, 44.8125, 1401800 02/23/01, 44.9375, 45.0625, 42.3750, 43.3750, 1338100 02/26/01, 43.7500, 46.0000, 43.2500, 45.9375, 961400 02/27/01, 45.7500, 45.9375, 42.2500, 42.7500, 1289800 02/28/01, 40.9375, 41.1250, 35.5000, 36.0625, 44220800 03/01/01, 36.0000, 38.9375, 35.8125, 37.1250, 6786200 03/02/01, 37.1875, 37.3750, 36.2500, 36.6875, 2171300 03/05/01, 36.6250, 36.6250, 35.3750, 36.4375, 1600700 03/06/01, 36.4375, 38.2500, 36.0000, 37.5000, 1505800 03/07/01, 37.5000, 37.5000, 36.8750, 37.2500, 1058700 03/08/01, 37.6875, 38.2500, 36.8750, 37.0625, 1374300 03/09/01, 37.0625, 37.3125, 35.9375, 37.0000, 1315200 03/12/01, 36.8750, 36.8750, 35.0625, 35.6250, 1885300 03/13/01, 36.0625, 36.5000, 34.7500, 35.0625, 2101600 03/14/01, 35.0000, 35.0000, 33.7500, 34.0000, 2008500 03/15/01, 35.2500, 36.6250, 34.0625, 35.6250, 1808400 03/16/01, 35.6250, 37.1875, 35.1875, 36.0625, 2884600 03/19/01, 36.1875, 38.7500, 36.1250, 38.0625, 1614600 03/20/01, 38.1250, 38.5000, 35.3750, 35.3750, 1008200 03/21/01, 35.4375, 37.7500, 35.0625, 37.2500, 1961300 03/22/01, 37.2500, 38.6250, 36.8750, 38.5625, 2004300 03/23/01, 39.1250, 40.5000, 39.1250, 39.6250, 2436300 03/26/01, 40.1250, 41.0000, 39.6875, 40.0000, 2690900 03/27/01, 40.2500, 40.2500, 39.2500, 39.6250, 1113800 03/28/01, 39.5000, 40.1250, 38.6250, 39.3125, 912800 03/29/01, 39.1250, 40.0000, 38.0625, 38.7500, 1025500 03/30/01, 39.0625, 39.8125, 38.5000, 39.4375, 1055700 04/02/01, 39.5000, 39.7500, 37.7500, 38.5000, 1160200 04/03/01, 38.4375, 38.4375, 36.5000, 36.5625, 1054300 04/04/01, 36.5625, 37.6875, 36.3750, 37.3125, 1237100 04/05/01, 37.4375, 38.4375, 36.6875, 38.3750, 1138000 04/06/01, 37.7500, 38.1875, 36.5000, 37.8125, 1245400 04/09/01, 37.8125, 38.6250, 37.5000, 37.8750, 858100 04/10/01, 38.2500, 40.4375, 38.2500, 39.5625, 2061400 04/11/01, 39.3750, 40.1875, 38.6875, 40.1875, 1412900 04/12/01, 39.7500, 40.6875, 39.0000, 40.3125, 693500 04/16/01, 40.2500, 40.9375, 38.8125, 39.3750, 866300 04/17/01, 39.0000, 40.6250, 38.8125, 40.5625, 1079600 04/18/01, 40.5781, 44.8438, 40.0000, 43.4063, 2442400 04/19/01, 43.0469, 43.2188, 42.2031, 42.8125, 1940600 04/20/01, 41.9844, 41.9844, 40.2031, 41.5625, 1847000 04/23/01, 41.6875, 42.2656, 41.1563, 41.7656, 1055900 04/24/01, 42.1250, 42.7500, 40.8906, 41.2344, 828400 04/25/01, 41.2344, 42.3594, 40.8125, 42.2813, 887000 04/30/01, 43.3750, 44.6406, 43.2656, 43.8125, 1109100 05/01/01, 44.0938, 47.0000, 43.7344, 46.5625, 1316100 05/02/01, 46.8125, 47.9063, 46.7969, 47.5625, 2042700 05/03/01, 47.1875, 47.2031, 44.5469, 45.5938, 1445600 05/04/01, 44.2969, 44.6563, 43.3438, 44.5469, 1492200 05/07/01, 44.2500, 45.0938, 43.7031, 43.9844, 1118900 05/08/01, 44.6563, 44.7500, 42.7500, 43.9531, 890000 05/09/01, 43.9375, 44.7969, 43.2188, 43.7969, 722800 05/10/01, 43.7656, 44.0469, 43.0625, 43.7813, 702800 05/11/01, 43.8438, 44.5625, 42.9844, 42.9844, 715000 05/14/01, 43.4531, 44.2969, 43.0938, 43.9063, 512200 05/15/01, 43.7500, 44.8438, 43.7031, 44.0000, 762000 05/16/01, 43.7656, 46.5000, 43.4531, 46.4375, 881100 05/17/01, 46.2656, 47.4063, 46.2031, 47.2656, 1092500 05/18/01, 47.1250, 47.2969, 46.5938, 47.0469, 746500 05/21/01, 47.2188, 49.4063, 46.2031, 49.2500, 1011200 05/22/01, 49.0938, 49.7500, 48.6719, 49.0313, 783700 05/23/01, 48.9063, 48.9375, 47.9219, 48.0938, 610000 05/24/01, 48.0938, 49.4063, 47.6094, 49.1250, 639900 05/25/01, 49.3750, 49.6250, 48.0313, 48.2969, 487000 05/29/01, 47.5625, 48.7031, 47.2500, 47.5313, 366500 05/30/01, 47.0625, 47.3438, 46.6563, 46.9844, 1347400 05/31/01, 47.0313, 48.0469, 46.5156, 46.6406, 1110400 06/01/01, 46.7031, 47.5938, 45.9375, 47.5000, 1035000 06/04/01, 47.5938, 47.5938, 46.2031, 47.0469, 800200 06/05/01, 47.0938, 48.1563, 46.6875, 48.0313, 647800 06/06/01, 47.9531, 47.9531, 46.4063, 46.6719, 797600 06/07/01, 46.7031, 47.3594, 46.4063, 47.0469, 714100 06/08/01, 47.0000, 47.2500, 45.0156, 45.8750, 1091100 06/11/01, 45.8750, 46.2500, 45.4844, 45.5938, 448400 06/12/01, 45.3750, 46.7500, 45.0938, 46.5313, 681400 06/13/01, 46.4531, 47.1563, 45.2031, 45.8438, 793900 06/14/01, 45.4063, 46.4844, 44.8438, 44.8906, 838400 06/15/01, 44.6406, 45.9375, 44.6094, 45.4531, 1618400 06/18/01, 45.7031, 46.7031, 45.2500, 45.5469, 812800 06/19/01, 45.9844, 46.9844, 44.7500, 45.0469, 913500 06/20/01, 45.0469, 47.0938, 45.0469, 46.7656, 1891300 06/21/01, 46.5156, 48.0000, 46.3906, 47.5625, 2444900 06/22/01, 47.2656, 47.4844, 45.5469, 45.9219, 734200 06/25/01, 46.2344, 46.4531, 45.2031, 46.0469, 787200 06/26/01, 45.5313, 45.7500, 44.9063, 45.2656, 1016600 06/27/01, 45.2188, 46.0000, 44.7500, 45.7656, 1333300 06/28/01, 45.9844, 47.5000, 45.9844, 46.8438, 1480800 06/29/01, 46.8281, 47.4531, 45.3438, 46.2500, 883100 07/02/01, 46.6875, 47.0938, 45.9063, 46.0156, 648300 07/03/01, 46.1563, 47.4844, 45.2969, 46.2656, 556700 07/05/01, 45.9844, 47.1719, 45.9375, 46.2188, 543300 07/06/01, 45.9844, 45.9844, 43.5000, 43.6250, 1359200 07/09/01, 43.6250, 44.5000, 43.2344, 43.9688, 1338300 07/10/01, 45.0000, 47.5938, 44.9531, 47.1250, 3527100 07/11/01, 47.4063, 47.7031, 46.3125, 47.0469, 1603600 07/12/01, 47.1250, 48.6406, 46.7969, 48.4219, 1246700 07/13/01, 48.7031, 49.2031, 47.9063, 48.6875, 1157600 07/16/01, 48.5938, 49.7344, 48.5625, 48.8125, 715500 07/17/01, 48.6875, 50.7500, 48.2969, 50.0156, 1348500 07/18/01, 49.8594, 50.8594, 49.5938, 50.0313, 1104800 07/19/01, 50.3906, 52.5938, 50.3750, 50.9531, 1674700 07/20/01, 50.8750, 52.2500, 50.5938, 51.4375, 1323700 07/23/01, 51.3438, 52.5000, 51.1563, 51.2031, 1106600 07/24/01, 51.2500, 52.5000, 49.5156, 50.8438, 1119200 07/25/01, 50.0469, 52.4844, 50.0469, 51.6563, 1018400 07/26/01, 50.7500, 52.5000, 50.5938, 52.4219, 1107400 07/27/01, 52.0156, 52.3438, 51.2188, 51.7344, 720500 07/30/01, 51.7031, 51.9375, 49.7500, 50.4844, 882200 07/31/01, 49.9531, 50.5469, 49.5469, 50.1719, 973600 08/01/01, 49.9531, 50.5781, 49.3125, 50.4531, 854500 08/02/01, 50.4531, 51.1875, 49.5938, 50.6094, 528600 08/03/01, 51.0000, 51.4531, 49.7500, 49.9688, 696800 08/06/01, 49.7656, 50.0469, 49.1563, 49.2500, 653000 08/07/01, 49.3438, 49.7344, 48.8125, 49.1563, 643300 08/08/01, 48.8125, 49.5938, 47.2500, 47.3438, 1144900 08/09/01, 47.7344, 48.0000, 46.9219, 47.4531, 814500 08/10/01, 47.6875, 48.1719, 46.6250, 47.5938, 878800 08/13/01, 47.7500, 48.1563, 47.0938, 48.1563, 631600 08/14/01, 48.0938, 48.7969, 47.5938, 47.7188, 1011500 08/15/01, 47.5469, 48.2031, 46.6563, 46.7344, 1131500 08/16/01, 46.5156, 47.3438, 46.1563, 47.2031, 1311700 08/17/01, 46.2500, 46.4375, 45.6094, 45.6094, 951900 08/20/01, 45.9531, 47.8438, 45.7031, 47.7656, 1050700 08/21/01, 47.7500, 49.2031, 46.9063, 48.4531, 1553100 08/22/01, 48.3594, 49.0000, 47.6250, 49.0000, 1107800 08/23/01, 48.5469, 49.3125, 47.5469, 47.6719, 715000 08/24/01, 47.9531, 49.1094, 47.5000, 48.7031, 886100 08/27/01, 48.9844, 49.2344, 48.4844, 48.6563, 722300 08/28/01, 49.0781, 49.0938, 46.6875, 46.9844, 1191900 08/29/01, 47.0000, 47.4063, 45.7031, 45.9688, 824400 08/30/01, 46.0313, 47.0938, 45.9063, 46.9531, 936100 08/31/01, 46.5469, 47.7500, 46.2031, 46.5625, 731500 09/04/01, 46.4219, 48.5469, 46.2031, 46.4531, 1094300 09/05/01, 46.8438, 47.1094, 45.5469, 46.2500, 1220600 09/06/01, 45.9844, 47.1875, 45.3125, 45.5000, 1041500 09/07/01, 45.4063, 46.0625, 43.7969, 45.4375, 2008600 09/10/01, 45.3438, 45.4375, 43.9531, 44.7344, 2222000 09/17/01, 43.7969, 44.7969, 41.0469, 41.0625, 2061000 09/18/01, 41.1563, 41.5000, 40.2031, 41.1875, 1884100 09/19/01, 41.0000, 42.2031, 37.5000, 40.0000, 3574200 09/20/01, 39.6875, 40.7969, 38.6250, 38.8438, 1942200 09/21/01, 38.0000, 40.6406, 37.2500, 37.9219, 2582000 09/24/01, 39.0469, 40.4688, 39.0469, 39.9063, 1089300 09/25/01, 39.3125, 40.7031, 38.5313, 39.4063, 1025500 09/26/01, 39.9219, 40.0938, 38.5000, 39.3281, 1235200 09/27/01, 39.4063, 40.0625, 38.8438, 39.8594, 1239000 09/28/01, 40.4063, 40.9531, 39.8906, 40.2969, 1640200 10/01/01, 40.0938, 40.0938, 38.1250, 39.0938, 1393500 10/02/01, 39.1563, 39.5000, 38.1250, 38.9844, 1585200 10/03/01, 38.4063, 41.4375, 37.8750, 40.5938, 2889300 10/04/01, 40.5781, 41.7969, 40.0156, 40.8594, 1812700 10/05/01, 40.3438, 41.0938, 39.1875, 39.9844, 1320000 10/08/01, 39.7344, 39.8906, 38.4531, 39.0469, 925300 10/09/01, 39.0313, 39.0781, 38.0000, 38.4531, 769000 10/10/01, 38.5000, 40.0313, 38.5000, 39.6875, 1242800 10/11/01, 40.0469, 41.3125, 40.0000, 41.3125, 1748600 10/12/01, 41.1563, 41.1719, 38.6563, 40.1719, 1285500 10/15/01, 40.1250, 41.5469, 39.9375, 41.3750, 956800 10/16/01, 42.0000, 42.2500, 41.4219, 41.8594, 674300 10/17/01, 42.4844, 42.6406, 40.5625, 40.5938, 1635000 10/18/01, 40.5469, 41.2969, 39.7969, 40.9063, 660800 10/19/01, 40.7969, 41.1875, 39.6719, 41.0938, 474800 10/22/01, 40.7344, 42.2500, 40.1094, 41.9375, 783900 10/23/01, 42.3906, 42.8750, 40.8906, 41.4844, 549800 10/24/01, 42.0000, 43.3438, 41.1875, 41.8750, 778400 10/25/01, 41.5156, 43.5000, 40.6406, 43.3438, 802400 10/26/01, 43.0469, 43.9063, 42.6094, 43.3125, 787700 10/29/01, 42.8594, 43.1094, 41.2031, 41.2969, 764100 10/30/01, 40.9375, 41.2500, 39.9531, 40.4219, 646300 10/31/01, 40.5781, 41.7031, 40.1563, 40.4219, 748800 11/01/01, 40.3125, 41.0000, 39.6406, 40.3906, 1406300 11/02/01, 40.3438, 41.1563, 39.7813, 40.9844, 521700 11/05/01, 41.3750, 42.9844, 41.3594, 42.6406, 782700 11/06/01, 41.7500, 43.7969, 41.2500, 43.7031, 942700 11/07/01, 43.7031, 44.4531, 43.0625, 44.1250, 990900 11/08/01, 44.2500, 45.4531, 43.2969, 43.6406, 1196300 11/09/01, 43.6563, 44.8750, 42.8125, 44.0625, 585000 11/12/01, 43.7031, 44.5000, 42.0156, 43.7656, 717900 11/13/01, 44.5000, 45.9063, 44.0469, 45.7031, 998300 11/14/01, 43.8750, 45.6563, 43.7969, 45.1094, 2091800 11/15/01, 45.0000, 45.9531, 44.7656, 45.2969, 675000 11/16/01, 45.5938, 45.8125, 44.2344, 44.7500, 1346100 11/19/01, 44.9063, 45.1563, 43.9063, 44.5938, 762400 11/20/01, 44.5000, 44.5000, 42.7813, 42.7969, 764700 11/21/01, 43.0469, 43.2500, 42.4844, 42.9219, 687000 11/23/01, 43.2031, 43.4375, 43.0313, 43.3438, 242500 11/26/01, 43.2344, 43.6563, 42.8750, 43.5156, 824100 11/27/01, 43.4375, 43.8594, 43.0469, 43.2344, 1214100 11/28/01, 43.1250, 43.1563, 41.8438, 42.0625, 897700 11/29/01, 41.7344, 43.4844, 41.5781, 43.2969, 903200 11/30/01, 43.3125, 43.4375, 42.3750, 42.7344, 587000 12/03/01, 42.7969, 43.0000, 40.9531, 41.7656, 765900 12/04/01, 41.6563, 43.0000, 41.4531, 42.9375, 544600 12/05/01, 43.1563, 46.0000, 43.0156, 45.6094, 1333200 12/06/01, 45.7031, 47.4063, 45.3594, 46.7031, 1807400 12/07/01, 46.9531, 47.2031, 45.7500, 46.5625, 637100 12/10/01, 46.4688, 47.5938, 45.5156, 45.7344, 772900 12/11/01, 45.6875, 48.5938, 45.4531, 47.4375, 1104700 12/12/01, 47.4375, 48.0469, 46.9844, 47.7656, 703300 12/13/01, 47.7500, 47.7969, 46.0938, 46.4531, 520400 12/14/01, 46.2656, 47.5000, 45.8438, 46.9063, 579800 12/17/01, 46.8125, 48.4375, 46.7031, 47.9531, 722300 12/18/01, 48.0469, 50.0000, 48.0469, 49.9063, 1236900 12/19/01, 49.6563, 50.6250, 49.2031, 49.5781, 1386100 12/20/01, 49.2188, 49.4219, 47.9531, 48.4063, 900700 12/21/01, 48.5000, 49.4375, 47.6563, 48.5938, 2056900 12/24/01, 48.4531, 49.0469, 48.2969, 48.7031, 295200 12/26/01, 48.7969, 50.3438, 48.7031, 49.3438, 706500 12/27/01, 49.5469, 49.5938, 48.7031, 49.1563, 767700 12/28/01, 49.0938, 49.9844, 49.0781, 49.6875, 704600 12/31/01, 49.6406, 49.6563, 47.9531, 48.0000, 721900 01/02/02, 48.4531, 48.9688, 47.0938, 48.5938, 971800 01/03/02, 48.9844, 49.3438, 47.9844, 49.2969, 571400 01/04/02, 49.2188, 49.5938, 48.0313, 49.3125, 375600 01/07/02, 49.2344, 50.0000, 48.8906, 48.9375, 689200 01/08/02, 49.2500, 50.1563, 49.0469, 49.9531, 701600 01/09/02, 50.2969, 51.2188, 48.9063, 49.2656, 964700 01/10/02, 49.1719, 50.0469, 48.5625, 49.6875, 663400 01/11/02, 49.8438, 50.0938, 48.5938, 48.9844, 690300 01/14/02, 48.9844, 48.9844, 48.2656, 48.3594, 644800 01/15/02, 48.7500, 49.0938, 47.8438, 48.6875, 728300 01/16/02, 48.6406, 49.4063, 47.7188, 48.6875, 987000 01/17/02, 48.9688, 50.0625, 48.2969, 49.7500, 1040200 01/18/02, 49.1563, 49.5781, 48.9531, 48.9844, 1082400 01/22/02, 49.5000, 49.6875, 48.5000, 48.5000, 808200 01/23/02, 48.7813, 49.4063, 48.1250, 49.0156, 669900 01/24/02, 49.1250, 50.1875, 48.6250, 50.1406, 1203400 01/25/02, 50.1563, 50.6406, 49.6563, 49.9063, 1424800 01/28/02, 50.0313, 50.2969, 49.3906, 49.9063, 678600 01/29/02, 50.0469, 50.4063, 48.7500, 49.3594, 1007400 01/30/02, 49.4844, 50.4844, 48.9531, 49.7031, 1252100 01/31/02, 49.2969, 50.4844, 49.2969, 50.0156, 886900 02/01/02, 50.0000, 50.1094, 49.0938, 49.8906, 758100 02/04/02, 49.9063, 50.2344, 48.3594, 49.0469, 1072300 02/05/02, 49.0469, 50.4063, 49.0000, 49.8750, 653000 02/06/02, 50.0000, 50.1719, 48.7344, 49.1563, 798300 02/07/02, 49.2031, 50.2344, 48.9531, 49.1563, 764300 02/08/02, 48.8438, 49.7031, 48.1094, 49.7031, 887000 02/11/02, 49.5469, 50.0938, 49.2813, 50.0000, 430200 02/12/02, 49.7031, 49.7031, 47.9063, 48.2344, 1868900 02/13/02, 48.2656, 48.4844, 46.7656, 48.1875, 1490200 02/14/02, 47.9063, 48.0000, 47.1406, 47.3750, 1310100 02/15/02, 47.4844, 47.5000, 46.0156, 46.3125, 1375800 02/19/02, 46.2031, 46.5938, 45.5000, 46.4063, 1282100 02/20/02, 46.5781, 47.0625, 45.2500, 46.5938, 919000 02/21/02, 44.4063, 44.9531, 43.2344, 43.5313, 3790100 02/22/02, 43.7031, 44.9531, 43.4219, 44.4688, 2602300 02/25/02, 44.6563, 44.6719, 43.5000, 43.8438, 1413600 02/26/02, 43.7656, 44.2656, 43.2969, 44.0000, 1055400 02/27/02, 44.1250, 44.7500, 43.7813, 44.4688, 1214000 02/28/02, 44.4219, 45.2344, 44.0000, 44.2969, 1005400 03/01/02, 44.7969, 46.8125, 44.2500, 46.5938, 1217300 03/04/02, 46.6719, 48.9375, 46.6563, 48.6250, 1412100 03/05/02, 48.5469, 49.0469, 47.5469, 47.8594, 1173800 03/06/02, 47.7031, 50.0938, 47.6563, 49.7500, 1234800 03/07/02, 49.7656, 49.9844, 46.6875, 47.3281, 1119100 03/08/02, 48.7813, 49.5000, 48.2031, 48.7969, 1117500 03/11/02, 48.6563, 49.5625, 47.9844, 49.0938, 918200 03/12/02, 48.7500, 48.7969, 47.4219, 48.2031, 880600 03/13/02, 47.9063, 48.0000, 46.5000, 46.6563, 1038800 03/14/02, 46.7344, 47.6563, 45.5469, 47.0469, 1118700 03/15/02, 47.5156, 49.2500, 47.0938, 49.0625, 1188100 03/18/02, 48.8125, 49.7969, 48.2969, 49.1875, 1002000 03/19/02, 49.3906, 51.0000, 49.3750, 50.2500, 1521200 03/20/02, 50.1875, 50.7969, 49.4063, 49.5469, 839600 03/21/02, 49.3438, 49.4063, 48.6094, 49.1563, 740500 03/22/02, 49.0156, 50.2031, 48.4375, 49.5781, 606900 03/25/02, 49.5625, 49.5781, 48.2344, 48.3125, 704100 03/26/02, 48.2656, 50.3125, 48.2344, 49.4844, 756900 03/27/02, 49.2500, 50.1094, 48.6250, 49.5313, 748700 03/28/02, 49.5625, 50.1406, 48.6875, 49.8594, 568900 04/01/02, 49.2969, 49.9844, 47.6563, 49.7500, 795300 04/02/02, 49.6563, 50.0000, 48.8438, 49.2656, 798400 04/03/02, 49.5938, 49.9531, 48.3438, 48.9063, 781700 04/04/02, 49.1094, 49.8281, 48.3281, 49.3594, 743400 04/05/02, 49.2656, 49.8438, 48.3281, 48.9375, 701300 04/08/02, 48.9844, 50.3906, 48.7813, 50.0781, 749600 04/09/02, 50.1094, 50.7344, 49.0469, 49.2031, 951600 04/10/02, 49.4844, 50.9844, 49.2031, 50.0938, 1304400 04/11/02, 49.9844, 50.4531, 49.0156, 49.3438, 807100 04/12/02, 49.6563, 50.9219, 48.7500, 50.0000, 705700 04/15/02, 50.0469, 50.9688, 49.3594, 50.2969, 671000 04/16/02, 50.5625, 51.8438, 50.3906, 51.3906, 847600 04/17/02, 51.4375, 52.0000, 51.0156, 51.3438, 971700 04/18/02, 51.2969, 51.9063, 49.6875, 51.5469, 1240000 04/19/02, 51.3750, 52.0938, 51.2813, 51.7031, 847100 04/22/02, 51.9531, 51.9531, 50.2500, 51.4063, 741100 04/23/02, 51.2344, 51.8438, 50.6563, 51.1563, 772100 04/24/02, 51.5156, 51.8438, 51.1250, 51.1875, 612800 04/25/02, 51.2969, 52.2500, 51.2813, 52.0938, 791200 04/26/02, 52.2031, 52.2656, 50.3750, 50.4688, 772300 04/29/02, 50.5625, 51.1563, 49.6719, 50.2656, 782700 04/30/02, 50.5469, 52.2500, 50.3125, 51.7656, 1169600 05/01/02, 52.1406, 52.1875, 49.9063, 51.7031, 1462700 05/02/02, 51.8438, 52.7969, 51.5469, 52.3594, 1049200 05/03/02, 52.5000, 52.5625, 50.9375, 51.7969, 1335300 05/06/02, 51.7656, 52.4063, 50.6563, 50.9531, 1033600 05/07/02, 51.5000, 53.7969, 51.4844, 53.2500, 1946500 05/08/02, 53.5156, 55.4844, 53.3281, 55.0156, 2473200 05/09/02, 54.9844, 55.8438, 54.7656, 55.1094, 1405200 05/10/02, 55.2031, 55.4688, 53.6563, 53.7344, 1313300 05/13/02, 53.9063, 55.2031, 53.5938, 54.8281, 1325000 05/14/02, 55.0469, 56.6250, 55.0469, 56.2813, 1274000 05/15/02, 56.1250, 56.2500, 55.3125, 55.7031, 1916800 05/16/02, 55.7031, 55.7031, 54.7344, 55.1719, 1408200 05/17/02, 54.8594, 54.9844, 53.4375, 54.5938, 1541300 05/20/02, 54.5000, 54.8438, 53.1875, 53.9375, 616100 05/21/02, 54.1563, 55.1875, 53.5625, 53.7969, 1466000 05/22/02, 53.8125, 53.9063, 52.5000, 53.7031, 1359200 05/23/02, 53.8594, 54.9219, 52.7031, 54.3281, 1515700 05/24/02, 54.4063, 54.6250, 53.1563, 53.5469, 542900 05/28/02, 53.9688, 54.3125, 52.7031, 53.7969, 1153700 05/29/02, 53.7031, 53.7188, 52.0469, 52.3438, 1268700 05/30/02, 52.2656, 53.3438, 51.3281, 51.6406, 1744100 05/31/02, 51.9844, 52.9531, 51.3281, 52.2031, 1273000 06/03/02, 52.4531, 52.4531, 50.6563, 50.8438, 1240800 06/04/02, 50.7344, 51.0938, 49.7031, 50.6719, 1653000 06/05/02, 50.9688, 52.2344, 50.8125, 51.5938, 1338700 06/06/02, 51.5469, 51.7344, 49.8750, 50.4688, 1015500 06/07/02, 50.2031, 51.2031, 50.1875, 50.3906, 1193600 06/10/02, 50.6250, 51.1563, 50.2656, 50.6094, 925600 06/11/02, 51.0000, 51.2344, 49.0625, 49.3750, 1125700 06/12/02, 49.4531, 50.4375, 47.7500, 49.8125, 1600400 06/13/02, 49.5938, 49.5938, 47.9375, 48.2031, 1381900 06/14/02, 48.3125, 49.2344, 46.3125, 48.5313, 1801000 06/17/02, 49.3125, 49.9375, 48.6875, 49.2656, 1034100 06/18/02, 48.3438, 48.8906, 47.9063, 48.2500, 1423400 06/19/02, 48.4063, 48.7031, 47.2969, 47.5625, 1362900 06/20/02, 47.6406, 48.9531, 46.9531, 47.1250, 1049700 06/21/02, 46.2188, 47.7969, 46.2188, 46.8125, 1465900 06/24/02, 47.1563, 49.0469, 47.1406, 48.0781, 1492900 06/25/02, 48.4063, 49.5156, 46.9531, 47.5938, 1480700 06/26/02, 47.2344, 47.9063, 46.1875, 47.4531, 1866700 06/27/02, 47.9375, 48.9219, 46.6250, 48.8750, 1719200 06/28/02, 48.7500, 50.0625, 48.6875, 49.4375, 1656500 07/01/02, 49.3125, 50.0781, 47.6875, 47.6875, 976000 07/02/02, 47.7031, 49.0938, 47.2969, 47.4531, 1379200 07/03/02, 47.5469, 48.4531, 46.1875, 47.5625, 1374600 07/05/02, 48.2500, 49.7969, 47.7031, 49.7344, 783800 07/08/02, 49.1875, 50.0000, 48.4375, 48.7500, 1325100 07/09/02, 49.2969, 50.3750, 48.2813, 48.5625, 1557300 07/10/02, 48.6250, 49.5625, 46.7813, 46.7969, 1563000 07/11/02, 46.8125, 48.0938, 43.8438, 46.3750, 3696800 07/12/02, 48.0000, 48.0000, 45.1563, 45.5625, 1683800 07/15/02, 45.1875, 47.0625, 44.1563, 46.8281, 2144800 07/16/02, 46.9063, 47.0000, 43.2188, 44.2031, 2297800 07/17/02, 45.1875, 45.6406, 43.8438, 45.1563, 1889600 07/18/02, 45.0156, 46.4375, 43.7344, 44.1875, 1457100 07/19/02, 43.9375, 44.1250, 42.5781, 42.9688, 1627600 07/22/02, 42.9063, 43.2500, 41.0625, 41.6563, 1768600 07/23/02, 41.5156, 42.5938, 40.7031, 40.7031, 1886200 07/24/02, 40.6563, 42.2500, 40.1563, 42.0469, 2583700 07/25/02, 41.7031, 42.4844, 40.2813, 41.6250, 1838400 07/26/02, 41.8125, 42.9063, 41.0625, 42.8906, 1231100 07/29/02, 42.9531, 45.4063, 42.6406, 45.0938, 1079800 07/30/02, 44.7656, 45.0156, 43.2344, 44.0781, 1396800 07/31/02, 44.0938, 44.0938, 42.8750, 43.8906, 1016800 08/01/02, 43.8125, 43.9844, 42.3125, 42.8594, 1006900 08/02/02, 42.8438, 43.0469, 41.0781, 41.7031, 1238700 08/05/02, 41.6563, 42.5156, 40.1563, 40.3750, 1384700 08/06/02, 40.4844, 42.7656, 40.2656, 41.8438, 1737500 08/07/02, 42.3125, 42.7500, 40.2500, 41.7031, 2213600 08/08/02, 41.7969, 43.7031, 40.8125, 43.4219, 1608700 08/09/02, 43.3750, 43.6875, 42.1563, 42.8750, 1325600 08/12/02, 42.4844, 42.9844, 41.6250, 42.6719, 1400200 08/13/02, 42.6563, 43.2031, 41.0469, 41.1875, 1634100 08/14/02, 41.2969, 45.0000, 40.7344, 44.9375, 2115100 08/15/02, 44.8125, 45.5156, 43.8125, 44.6250, 1878800 08/16/02, 44.4063, 45.0625, 43.4063, 44.7500, 1225900 08/19/02, 44.5000, 46.0938, 44.4219, 45.9531, 1071100 08/20/02, 45.5781, 46.0781, 44.5000, 45.6094, 930000 08/21/02, 45.9531, 46.8438, 45.2344, 46.0469, 1099000 08/22/02, 46.0000, 46.7500, 44.9063, 46.5000, 1073800 08/23/02, 46.3750, 46.7813, 44.8125, 45.1563, 1010000 08/26/02, 45.3906, 46.4375, 44.5469, 46.3438, 1171300 08/27/02, 46.2188, 46.6406, 44.7656, 45.1719, 1342500 08/28/02, 45.1719, 45.4844, 43.0938, 43.4531, 1227000 08/29/02, 43.4219, 44.5000, 42.8750, 44.1250, 1382900 08/30/02, 43.9844, 45.1875, 43.5938, 44.0156, 912600 09/03/02, 43.5781, 43.5938, 42.0000, 42.6563, 1439900 09/04/02, 42.9375, 43.6875, 42.4531, 43.4375, 1239500 09/05/02, 42.9531, 42.9688, 41.1563, 41.5313, 1372500 09/06/02, 41.8125, 43.7031, 41.5000, 42.9531, 1213900 09/09/02, 42.9531, 43.6719, 41.5469, 43.1875, 1068900 09/10/02, 43.1563, 43.7344, 42.6875, 43.6250, 1028900 09/11/02, 43.6406, 44.9688, 43.2969, 43.5000, 924600 09/12/02, 43.3906, 43.4063, 42.1719, 42.4375, 777800 09/13/02, 42.3125, 43.2344, 41.9375, 42.9531, 712900 09/16/02, 42.9063, 43.0000, 41.2500, 42.0000, 1167100 09/17/02, 42.0469, 42.9688, 41.2031, 41.3750, 1141100 09/18/02, 41.2031, 42.6094, 41.1875, 42.1875, 1003800 09/19/02, 41.0313, 41.8281, 40.2500, 40.3125, 2780500 09/20/02, 40.7031, 41.7969, 40.2031, 41.6094, 1959600 09/23/02, 41.4375, 42.3281, 41.0000, 41.9063, 1114700 09/24/02, 41.8750, 42.0938, 40.5781, 41.2031, 2222800 09/25/02, 41.3438, 42.4375, 41.0469, 42.3281, 1522600 09/26/02, 42.3438, 44.0625, 42.3438, 43.8594, 1521900 09/27/02, 43.7344, 44.7656, 42.6563, 42.6563, 1485000 09/30/02, 42.6563, 42.8125, 41.3438, 41.9219, 1653100 10/01/02, 42.0000, 42.7500, 41.0938, 42.7031, 1722400