"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 24.4375, 24.5000, 23.1875, 23.2500, 250500 01/04/00, 23.0000, 23.2500, 22.5625, 22.6875, 255500 01/05/00, 22.6250, 23.1875, 22.6250, 23.1250, 277400 01/06/00, 22.8750, 23.0000, 22.7500, 22.8750, 233700 01/07/00, 23.2500, 23.5625, 22.8125, 23.2500, 365900 01/10/00, 22.8125, 23.0000, 22.6875, 22.8125, 303900 01/11/00, 22.7500, 22.8125, 22.0625, 22.1250, 374300 01/12/00, 22.5000, 22.5625, 22.0000, 22.4375, 631200 01/13/00, 22.4375, 23.4375, 22.4375, 23.3125, 494300 01/14/00, 23.2500, 23.3750, 23.0000, 23.3750, 447600 01/18/00, 23.6250, 24.1250, 23.5000, 23.8125, 327600 01/19/00, 23.6250, 24.0000, 23.5000, 23.5625, 227900 01/20/00, 23.5000, 23.6250, 22.8750, 23.1250, 457900 01/21/00, 23.0625, 23.1250, 22.8750, 22.9375, 579900 01/24/00, 23.0000, 23.5000, 22.9375, 22.9375, 220900 01/25/00, 22.6875, 22.6875, 21.7500, 21.8750, 451900 01/26/00, 21.7500, 21.9375, 21.6250, 21.7500, 243200 01/27/00, 21.6875, 22.5625, 21.6875, 21.8125, 498000 01/28/00, 21.8750, 22.1250, 21.5000, 21.5000, 298500 01/31/00, 21.6250, 22.1250, 21.3125, 22.0000, 413300 02/01/00, 21.9375, 22.1250, 21.3750, 21.9375, 329800 02/02/00, 22.1250, 22.1250, 21.3750, 21.4375, 390800 02/03/00, 22.0000, 22.0000, 21.3750, 22.0000, 479500 02/04/00, 22.0000, 22.7500, 21.7500, 22.1875, 462500 02/07/00, 22.1875, 22.1875, 21.2500, 21.3750, 264200 02/08/00, 21.5000, 21.8750, 21.4375, 21.6250, 307400 02/09/00, 21.5000, 21.6875, 21.1875, 21.2500, 266900 02/10/00, 21.5000, 22.3125, 21.1250, 21.3125, 642900 02/11/00, 21.4375, 21.5625, 21.0625, 21.0625, 264000 02/14/00, 21.0000, 21.1250, 20.5000, 20.6250, 377400 02/15/00, 20.6250, 21.8125, 20.4375, 21.4375, 364300 02/16/00, 21.1875, 21.1875, 20.3750, 20.5625, 468300 02/17/00, 21.0000, 21.3750, 20.6250, 20.9375, 438400 02/18/00, 20.6875, 20.8125, 20.3125, 20.5625, 640400 02/22/00, 20.4375, 20.7500, 20.3750, 20.5000, 404100 02/23/00, 20.4375, 20.7500, 20.4375, 20.6250, 379300 02/24/00, 20.6250, 20.6250, 19.5625, 19.7500, 683400 02/25/00, 19.7500, 19.8750, 19.3750, 19.4375, 386600 02/28/00, 19.4375, 19.8125, 19.2500, 19.5000, 183200 02/29/00, 19.5625, 19.8125, 18.7500, 19.6875, 982100 03/01/00, 19.2500, 19.5625, 19.2500, 19.5000, 294700 03/02/00, 19.5000, 19.5000, 19.2500, 19.4375, 278700 03/03/00, 19.4375, 19.5625, 19.1250, 19.2500, 306600 03/06/00, 19.0000, 19.1875, 18.6250, 18.9375, 264000 03/07/00, 18.8750, 18.8750, 18.0000, 18.5625, 281100 03/08/00, 18.1875, 18.4375, 17.5000, 18.0000, 460200 03/09/00, 17.8750, 18.3125, 17.5625, 18.1875, 496100 03/10/00, 18.3125, 18.3750, 18.0000, 18.1250, 218700 03/13/00, 18.1250, 18.1250, 17.8125, 18.0000, 460500 03/14/00, 17.8125, 18.4375, 17.8125, 18.0625, 256100 03/15/00, 18.3125, 19.8750, 18.2500, 19.8125, 671800 03/16/00, 21.7500, 24.5625, 21.6875, 23.0625, 1141000 03/17/00, 23.0625, 24.1875, 22.8125, 23.0625, 938700 03/20/00, 23.8750, 24.0000, 22.8750, 23.3125, 284500 03/21/00, 22.8750, 22.9375, 22.3125, 22.7500, 277900 03/22/00, 22.7500, 22.7500, 21.8125, 22.1250, 303500 03/23/00, 22.5000, 23.3750, 22.1250, 23.1875, 556300 03/24/00, 23.2500, 23.5625, 23.1875, 23.3750, 378000 03/27/00, 23.3125, 23.5000, 22.8125, 23.1875, 256900 03/28/00, 22.8750, 23.4375, 22.8750, 23.3750, 195700 03/29/00, 23.3750, 23.3750, 22.3125, 22.6875, 321500 03/30/00, 22.9375, 23.5000, 22.8750, 23.1875, 438800 03/31/00, 23.4375, 23.8750, 23.0000, 23.8125, 457800 04/03/00, 24.0000, 25.0625, 23.9375, 25.0625, 798800 04/04/00, 25.0625, 25.1250, 23.3750, 23.7500, 268500 04/05/00, 24.0000, 25.1875, 24.0000, 24.9375, 362000 04/06/00, 25.2500, 25.3125, 24.6250, 24.9375, 263100 04/07/00, 24.9375, 25.1875, 24.3750, 24.4375, 130900 04/10/00, 24.2500, 25.1250, 24.1875, 24.5000, 189100 04/11/00, 24.8750, 25.0000, 23.5000, 24.1875, 320200 04/12/00, 24.1250, 25.3750, 24.1250, 25.1875, 265000 04/13/00, 25.0000, 25.8125, 24.7500, 25.3125, 234500 04/14/00, 25.0000, 25.0000, 23.1250, 23.3125, 372400 04/17/00, 23.3125, 23.7500, 22.8750, 23.5625, 306600 04/18/00, 23.3125, 24.0625, 23.0625, 23.8125, 212100 04/19/00, 23.9375, 24.1250, 23.4375, 23.9375, 127600 04/20/00, 24.3125, 24.8750, 24.1250, 24.6250, 373600 04/24/00, 24.6250, 25.1875, 24.3750, 24.8125, 178200 04/25/00, 24.8750, 25.4375, 24.8125, 25.3125, 145700 04/26/00, 25.5625, 25.7500, 25.2500, 25.5000, 274000 04/27/00, 25.3125, 25.3750, 24.6250, 24.8125, 600700 04/28/00, 24.4375, 24.7500, 23.2500, 24.1250, 377100 05/01/00, 24.0000, 24.9375, 23.6875, 24.7500, 275800 05/02/00, 24.2500, 24.8750, 23.7500, 24.6875, 246000 05/03/00, 24.5000, 24.9375, 24.0625, 24.2500, 357000 05/04/00, 24.0000, 24.5000, 23.7500, 24.1250, 191300 05/05/00, 24.1875, 24.1875, 23.7500, 23.9375, 148100 05/08/00, 23.2500, 23.3750, 22.9375, 23.2500, 167700 05/09/00, 23.2500, 23.9375, 23.2500, 23.8125, 196900 05/10/00, 23.8125, 23.8750, 22.7500, 22.8125, 192300 05/11/00, 23.0625, 23.6875, 22.7500, 23.3750, 612700 05/12/00, 23.6250, 24.5000, 23.5000, 23.8125, 230400 05/15/00, 23.6875, 24.0625, 23.3125, 23.7500, 136600 05/16/00, 23.5625, 24.3125, 23.4375, 23.8750, 89700 05/17/00, 23.2500, 23.5000, 23.0000, 23.0625, 111300 05/18/00, 22.8750, 23.2500, 22.5000, 22.6250, 165600 05/19/00, 22.2500, 22.5000, 21.8750, 22.3750, 297500 05/22/00, 22.3125, 22.5625, 21.8125, 22.1875, 170400 05/23/00, 22.1875, 22.4375, 22.0625, 22.3125, 254500 05/24/00, 22.5625, 23.0000, 22.1250, 22.2500, 381800 05/25/00, 22.0000, 22.3125, 22.0000, 22.1875, 202200 05/26/00, 22.0000, 22.1875, 20.7500, 21.3750, 173900 05/30/00, 21.5000, 21.7500, 20.8750, 21.1250, 350500 05/31/00, 21.1250, 21.1250, 20.6875, 20.7500, 428000 06/01/00, 21.0000, 21.3125, 20.6250, 21.3125, 569300 06/02/00, 22.2500, 24.0625, 22.1875, 23.3125, 709800 06/05/00, 23.3125, 23.3125, 22.1875, 22.3125, 178700 06/06/00, 23.0000, 23.1875, 22.6250, 23.1250, 275600 06/07/00, 22.8750, 22.9375, 22.0625, 22.3125, 235500 06/08/00, 22.4375, 22.4375, 21.6250, 21.6875, 254700 06/09/00, 21.8125, 22.3125, 21.8125, 22.1875, 123000 06/12/00, 21.9375, 23.0000, 21.9375, 22.2500, 145500 06/13/00, 22.3125, 23.1250, 22.3125, 22.9375, 323000 06/14/00, 23.0000, 23.1250, 22.7500, 23.0625, 155600 06/15/00, 22.7500, 23.5625, 22.7500, 23.5000, 422700 06/16/00, 23.3750, 23.4375, 23.0625, 23.1875, 347100 06/19/00, 23.5000, 23.5000, 22.9375, 23.1250, 211500 06/20/00, 23.1250, 23.1875, 22.0000, 22.1250, 507600 06/21/00, 22.3750, 22.5625, 22.1250, 22.2500, 206100 06/22/00, 22.4375, 22.4375, 21.9375, 22.0000, 257300 06/23/00, 21.9375, 22.2500, 21.5000, 22.1875, 273800 06/26/00, 22.1875, 22.2500, 21.8750, 22.0000, 183200 06/27/00, 22.0000, 23.6250, 22.0000, 22.9375, 340300 06/28/00, 23.5000, 23.6250, 22.5625, 22.8125, 275700 06/29/00, 23.5625, 25.1875, 23.1875, 24.1875, 607600 06/30/00, 24.1875, 24.8750, 23.5000, 23.5000, 861000 07/03/00, 23.6250, 24.5000, 23.5000, 24.5000, 87200 07/05/00, 25.2500, 25.2500, 24.8125, 25.1875, 468700 07/06/00, 25.2500, 25.2500, 23.8750, 24.5000, 225100 07/07/00, 24.7500, 25.0000, 23.8750, 24.0625, 386500 07/10/00, 23.8125, 23.8750, 23.0000, 23.4375, 603700 07/11/00, 23.5625, 23.8125, 23.3750, 23.7500, 275600 07/12/00, 24.0000, 24.1250, 23.5000, 24.0000, 346200 07/13/00, 23.8750, 23.9375, 23.1875, 23.2500, 184300 07/14/00, 23.3750, 23.5625, 22.8750, 22.9375, 222200 07/17/00, 22.9375, 23.3750, 22.9375, 23.1250, 129000 07/18/00, 23.1250, 23.1250, 22.6875, 22.8125, 161500 07/19/00, 22.9375, 23.1250, 22.5625, 22.5625, 154800 07/20/00, 22.6875, 23.0000, 22.6875, 22.8125, 99000 07/21/00, 22.8125, 23.0625, 22.5000, 22.5000, 249300 07/24/00, 22.7500, 22.9375, 22.3750, 22.6250, 336700 07/25/00, 23.0000, 23.5000, 22.8750, 23.1875, 194800 07/26/00, 23.1875, 23.5000, 23.1250, 23.2500, 246300 07/27/00, 23.7500, 24.2500, 23.5625, 24.0000, 259500 07/28/00, 24.0000, 24.5625, 23.2500, 23.3125, 255600 07/31/00, 23.3125, 24.3125, 23.3125, 23.9375, 293100 08/01/00, 24.0000, 24.3750, 23.8750, 24.1875, 94900 08/02/00, 24.3125, 24.3125, 24.0000, 24.1250, 136800 08/03/00, 24.1875, 24.5625, 23.8750, 24.2500, 182900 08/04/00, 24.2500, 25.4375, 24.2500, 25.3750, 322400 08/07/00, 26.1250, 29.0000, 26.1250, 28.8125, 811500 08/08/00, 28.6875, 29.8750, 28.2500, 28.5000, 1006000 08/09/00, 28.5000, 29.0000, 28.0000, 28.2500, 347600 08/10/00, 28.2500, 28.3125, 27.9375, 28.0000, 291700 08/11/00, 28.0000, 29.8750, 28.0000, 29.6250, 654200 08/14/00, 29.6875, 30.1875, 29.1250, 29.1250, 259500 08/15/00, 29.3125, 29.3125, 28.1250, 28.5625, 310800 08/16/00, 28.6250, 28.8125, 28.1875, 28.4375, 443400 08/17/00, 28.4375, 28.5625, 27.9375, 28.0000, 508600 08/18/00, 27.9375, 28.1250, 27.5625, 28.0000, 539900 08/21/00, 28.1250, 28.8750, 28.1250, 28.1250, 307400 08/22/00, 28.2500, 28.2500, 27.5000, 27.5625, 156800 08/23/00, 27.6250, 27.7500, 26.8750, 27.0625, 236400 08/24/00, 26.9375, 27.2500, 26.6875, 26.7500, 295100 08/25/00, 26.8750, 27.5000, 26.7500, 27.0000, 207500 08/28/00, 26.7500, 26.9375, 26.0000, 26.4375, 376700 08/29/00, 26.5625, 28.0000, 26.5000, 27.9375, 374200 08/30/00, 27.6875, 28.3750, 27.6875, 28.1875, 369100 08/31/00, 28.5625, 29.2500, 28.5625, 28.8750, 736000 09/01/00, 28.8750, 29.0625, 28.7500, 28.8125, 225100 09/05/00, 28.5000, 28.9375, 28.5000, 28.5000, 148100 09/06/00, 28.7500, 29.7500, 28.6875, 29.5625, 252400 09/07/00, 29.5625, 30.5625, 29.5625, 30.2500, 313700 09/08/00, 30.2500, 30.5625, 29.6250, 29.7500, 191000 09/11/00, 30.3125, 32.1875, 30.3125, 31.7500, 868500 09/12/00, 31.9375, 31.9375, 31.0000, 31.3125, 445000 09/13/00, 31.3750, 32.0625, 31.3750, 31.6875, 556100 09/14/00, 31.8750, 33.0000, 31.8750, 32.8125, 907900 09/15/00, 32.5625, 32.6250, 30.3750, 30.5000, 556300 09/18/00, 30.5000, 30.6250, 29.0000, 29.6250, 630100 09/19/00, 29.7500, 29.9375, 29.1250, 29.8750, 579200 09/20/00, 29.8750, 30.1875, 29.7500, 29.9375, 972400 09/21/00, 29.9375, 30.1250, 29.1250, 30.0000, 587900 09/22/00, 29.7500, 29.8125, 29.0000, 29.6875, 294100 09/25/00, 29.9375, 30.5000, 29.3125, 29.6250, 308300 09/26/00, 29.7500, 30.5000, 29.6875, 30.4375, 755100 09/27/00, 30.5000, 31.0625, 30.3125, 30.6875, 781400 09/28/00, 30.5000, 31.1875, 30.3125, 31.0000, 755100 09/29/00, 31.3750, 32.6875, 31.1250, 32.1250, 696600 10/02/00, 32.3750, 33.0625, 32.3125, 33.0000, 399400 10/03/00, 33.5000, 35.5000, 33.3750, 34.3750, 510000 10/04/00, 34.3750, 34.9375, 34.0000, 34.1875, 354100 10/05/00, 34.1875, 34.6250, 32.7500, 33.1875, 532300 10/06/00, 33.1875, 34.1875, 33.1875, 33.7500, 537400 10/09/00, 33.7500, 34.8750, 33.6875, 34.0000, 200700 10/10/00, 34.2500, 34.6875, 32.7500, 33.0000, 337100 10/11/00, 33.1875, 33.8750, 33.0625, 33.5000, 509300 10/12/00, 33.6250, 33.6250, 31.2500, 31.5000, 456800 10/13/00, 31.5625, 32.0625, 30.6250, 31.4375, 488700 10/16/00, 31.6250, 33.6250, 31.2500, 33.5000, 537600 10/17/00, 33.5000, 33.5000, 31.8125, 31.9375, 326400 10/18/00, 31.1250, 31.5000, 30.8125, 31.0000, 350600 10/19/00, 31.0000, 33.1250, 30.8125, 32.5000, 395900 10/20/00, 32.5000, 33.1875, 32.3125, 32.7500, 152200 10/23/00, 32.8125, 33.1875, 31.9375, 32.1875, 114200 10/24/00, 32.1875, 33.8750, 32.1875, 33.8750, 461600 10/25/00, 34.0000, 34.5000, 33.5625, 34.1875, 415900 10/26/00, 34.0625, 34.5625, 32.9375, 33.1875, 462000 10/27/00, 33.1875, 34.5000, 33.1250, 34.5000, 232600 10/30/00, 34.6875, 36.2500, 34.6875, 36.0625, 484000 10/31/00, 36.0000, 37.5000, 36.0000, 37.0000, 747100 11/01/00, 37.0000, 37.0000, 36.3750, 37.0000, 250400 11/02/00, 37.0000, 38.1875, 36.8750, 37.5000, 330500 11/03/00, 37.5625, 39.0000, 37.5625, 38.3750, 353500 11/06/00, 38.3750, 38.8750, 37.8125, 37.9375, 308900 11/07/00, 38.1875, 38.1875, 36.5000, 36.8125, 444300 11/08/00, 37.0625, 38.5625, 36.8750, 38.3125, 438400 11/09/00, 37.8750, 37.8750, 37.1875, 37.7500, 278800 11/10/00, 37.5000, 37.6250, 36.3125, 36.3750, 274900 11/13/00, 36.3750, 36.9375, 36.1875, 36.5625, 310900 11/14/00, 36.6250, 36.9375, 36.5000, 36.7500, 439200 11/15/00, 36.5000, 36.9375, 36.1875, 36.4375, 394600 11/16/00, 36.1875, 37.0000, 36.1875, 36.8125, 317400 11/17/00, 37.0625, 37.5625, 36.8750, 37.3750, 333300 11/20/00, 37.5625, 37.5625, 35.3750, 35.8750, 354800 11/21/00, 36.0000, 36.9375, 35.8125, 36.0000, 389000 11/22/00, 36.0000, 36.1875, 35.5000, 35.9375, 514600 11/24/00, 35.8125, 37.0625, 35.8125, 36.7500, 72300 11/27/00, 36.6250, 38.4375, 36.6250, 38.0000, 417300 11/28/00, 38.1250, 38.5000, 36.6250, 37.6250, 279300 11/29/00, 37.8750, 37.8750, 36.3125, 36.4375, 287500 11/30/00, 36.3125, 36.4375, 34.7500, 35.3750, 435200 12/01/00, 35.7500, 36.2500, 35.7500, 36.0000, 349100 12/04/00, 36.2500, 36.2500, 34.8750, 35.0625, 459400 12/05/00, 35.0000, 38.4375, 35.0000, 38.0000, 885500 12/06/00, 38.2500, 38.2500, 36.5000, 36.5000, 482100 12/07/00, 36.6250, 37.5625, 36.6250, 36.8750, 543700 12/08/00, 36.9375, 38.2500, 36.8750, 38.1250, 675000 12/11/00, 38.0625, 40.0000, 38.0000, 39.1875, 522800 12/12/00, 39.3125, 40.0000, 38.0000, 38.3750, 499800 12/13/00, 39.1250, 39.3125, 38.2500, 38.5000, 631800 12/14/00, 38.2500, 38.4375, 36.6250, 37.6250, 532000 12/15/00, 37.1250, 37.8125, 35.5000, 35.8750, 537600 12/18/00, 35.8750, 37.9375, 35.8750, 37.7500, 668600 12/19/00, 37.5625, 38.1250, 37.0625, 37.0625, 369000 12/20/00, 37.1250, 37.1250, 34.1250, 34.6250, 808300 12/21/00, 34.8750, 34.9375, 34.0000, 34.6250, 691600 12/22/00, 35.0000, 37.0000, 34.8750, 36.6250, 507500 12/26/00, 36.6250, 38.5625, 36.5000, 38.5625, 297900 12/27/00, 38.0000, 38.0000, 36.9375, 37.1875, 329600 12/28/00, 37.3750, 39.2500, 37.2500, 38.9375, 283000 12/29/00, 39.0000, 39.6250, 37.5625, 37.5625, 262500 01/02/01, 37.8125, 37.8125, 35.3750, 35.6875, 334400 01/03/01, 36.0625, 39.0000, 35.8750, 38.9375, 605200 01/04/01, 38.8750, 40.3125, 38.3750, 38.5625, 1293500 01/05/01, 38.5000, 38.5625, 37.6875, 37.9375, 496900 01/08/01, 37.8750, 38.3750, 36.2500, 36.3125, 528100 01/09/01, 36.3125, 37.9375, 36.3125, 37.5000, 358200 01/10/01, 37.5000, 38.6875, 36.5000, 38.5000, 685100 01/11/01, 38.6875, 38.8750, 38.2500, 38.3125, 298000 01/12/01, 38.3125, 39.2500, 37.6250, 39.1250, 518700 01/16/01, 40.2500, 41.0000, 39.6250, 41.0000, 844500 01/17/01, 41.5625, 41.9375, 40.8750, 41.0625, 807600 01/18/01, 40.1250, 41.3750, 39.6250, 40.1250, 364700 01/19/01, 39.8750, 39.8750, 38.0000, 38.5000, 398100 01/22/01, 38.3750, 38.3750, 36.1875, 36.1875, 951200 01/23/01, 36.3125, 38.7500, 36.3125, 38.1875, 393900 01/24/01, 37.7500, 38.9375, 37.7500, 38.0000, 492800 01/25/01, 38.7500, 41.3750, 38.7500, 40.1875, 1044100 01/26/01, 40.0000, 40.0000, 38.1250, 38.1250, 500400 01/29/01, 38.3125, 39.5000, 38.1250, 39.1875, 547900 01/30/01, 39.5625, 39.9375, 38.7500, 39.8125, 372100 01/31/01, 39.5000, 41.3125, 39.5000, 40.8125, 677100 02/01/01, 40.5625, 41.9375, 40.5000, 41.4375, 317200 02/02/01, 41.4375, 42.2500, 41.3750, 41.8750, 491000 02/05/01, 41.8750, 43.0000, 41.8125, 43.0000, 405100 02/06/01, 43.0000, 44.6875, 43.0000, 44.0000, 893800 02/07/01, 43.8750, 44.1250, 43.2500, 43.7500, 463900 02/08/01, 43.7500, 43.7500, 43.0000, 43.4375, 768300 02/09/01, 43.0000, 43.1875, 42.0000, 42.1875, 353700 02/12/01, 42.5000, 44.0000, 42.5000, 43.7500, 379700 02/13/01, 44.2500, 46.1875, 44.1875, 44.8750, 678200 02/14/01, 44.8750, 44.9375, 44.2500, 44.6250, 323000 02/15/01, 44.1875, 45.3125, 44.1250, 44.1875, 605000 02/16/01, 44.6250, 44.8750, 44.0000, 44.5000, 368000 02/20/01, 44.5000, 45.1875, 43.7500, 43.7500, 428500 02/21/01, 43.6875, 43.6875, 41.6250, 41.7500, 480100 02/22/01, 41.7500, 42.3125, 39.3750, 40.1250, 604400 02/23/01, 40.3750, 40.6250, 38.0000, 39.3750, 840000 02/26/01, 41.0000, 41.8125, 40.9375, 41.6875, 401100 02/27/01, 40.5000, 42.1250, 40.5000, 41.1250, 444600 02/28/01, 41.6250, 41.7500, 41.1250, 41.1875, 325400 03/01/01, 40.9375, 41.0000, 39.1875, 39.8125, 416400 03/02/01, 39.3750, 41.8125, 39.3750, 41.1250, 588500 03/05/01, 41.3125, 41.8750, 40.8750, 41.0000, 367800 03/06/01, 41.5000, 42.3125, 41.3750, 42.0000, 422400 03/07/01, 42.1875, 43.1250, 42.1875, 43.0000, 293400 03/08/01, 42.6250, 42.8750, 42.1250, 42.5000, 381600 03/09/01, 42.5000, 43.2500, 42.1250, 42.5625, 511600 03/12/01, 42.5000, 42.6875, 40.1250, 40.1250, 386600 03/13/01, 39.5000, 40.1250, 38.8125, 39.8750, 517500 03/14/01, 39.6250, 39.7500, 38.3125, 38.7500, 742500 03/15/01, 39.4375, 41.1250, 39.0000, 40.5625, 622200 03/16/01, 40.0000, 40.3125, 37.8125, 38.1250, 692100 03/19/01, 38.2500, 39.9375, 38.2500, 39.8750, 343200 03/20/01, 39.8125, 41.8750, 39.8125, 39.8750, 743500 03/21/01, 39.9375, 41.1875, 39.9375, 40.4375, 934900 03/22/01, 40.3125, 40.7500, 37.6875, 40.5625, 917600 03/23/01, 39.7500, 40.3125, 39.3750, 40.0000, 411700 03/26/01, 40.5000, 41.3750, 38.8750, 40.0000, 669200 03/27/01, 40.1250, 42.0625, 40.0000, 41.5625, 536000 03/28/01, 40.8750, 41.5625, 40.6875, 41.1250, 367300 03/29/01, 40.3750, 42.6250, 40.1250, 42.3750, 616900 03/30/01, 42.3750, 43.0000, 41.1875, 41.6250, 559200 04/02/01, 41.7500, 41.9375, 40.0625, 40.3750, 453100 04/03/01, 40.6250, 40.6250, 38.9375, 39.3750, 378500 04/04/01, 39.3125, 39.5625, 38.8125, 39.1250, 728000 04/05/01, 39.1250, 40.6250, 38.6875, 39.3750, 922600 04/06/01, 38.6250, 38.7500, 36.6250, 37.0625, 773000 04/09/01, 37.0625, 38.6875, 37.0000, 38.2500, 413000 04/10/01, 38.3750, 39.8125, 38.3125, 38.8750, 480700 04/11/01, 38.8750, 39.0625, 37.5625, 37.5625, 338100 04/12/01, 37.6250, 38.2500, 37.5625, 38.1875, 473600 04/16/01, 38.2500, 38.7500, 37.5000, 38.0625, 436700 04/17/01, 37.8750, 38.1250, 36.8750, 37.9375, 388400 04/18/01, 37.0000, 40.2500, 36.4219, 39.2656, 1191800 04/19/01, 39.2656, 40.7500, 39.2656, 40.2031, 959300 04/20/01, 41.5000, 41.7969, 40.5000, 40.9063, 968000 04/23/01, 40.7500, 40.8438, 39.7656, 39.9219, 222900 04/24/01, 40.1719, 42.0781, 40.1719, 41.6875, 823500 04/25/01, 42.0000, 44.2031, 42.0000, 42.5469, 1307600 04/30/01, 44.5000, 44.8438, 43.0625, 43.1563, 1015100 05/01/01, 43.4063, 43.4375, 41.7969, 43.1563, 756000 05/02/01, 43.5000, 43.5469, 42.4063, 43.4375, 380800 05/03/01, 42.9063, 43.1406, 42.0938, 43.1250, 418600 05/04/01, 43.0000, 43.8438, 42.1563, 43.7344, 422900 05/07/01, 44.4063, 45.9844, 44.3438, 44.4063, 858500 05/08/01, 44.5938, 45.1563, 43.2500, 44.6719, 504700 05/09/01, 44.2969, 44.7031, 43.5938, 44.2188, 386400 05/10/01, 45.0000, 45.4531, 44.5000, 44.7031, 610200 05/11/01, 44.5938, 44.9688, 42.8281, 42.8438, 599200 05/14/01, 42.5938, 43.3750, 41.7969, 43.2188, 534900 05/15/01, 43.7500, 43.9063, 42.7656, 43.4375, 354900 05/16/01, 42.2500, 43.4219, 41.7656, 43.0938, 836000 05/17/01, 42.5469, 43.7031, 42.4063, 42.8438, 634300 05/18/01, 42.3438, 42.8438, 42.0938, 42.1719, 394000 05/21/01, 42.7500, 42.7500, 39.4063, 39.9063, 911600 05/22/01, 40.0938, 41.4063, 39.4063, 41.0000, 655700 05/23/01, 41.0000, 41.0000, 39.2969, 39.7344, 398400 05/24/01, 39.7500, 40.3906, 38.3125, 38.4688, 669200 05/25/01, 38.2969, 38.2969, 36.7500, 37.7813, 1208200 05/29/01, 38.0000, 38.5938, 37.2031, 37.5625, 494500 05/30/01, 37.7969, 38.5469, 37.2969, 37.4531, 522400 05/31/01, 37.2500, 37.8438, 37.2500, 37.2813, 571700 06/01/01, 37.7500, 38.5000, 37.3125, 37.9531, 986000 06/04/01, 37.9531, 38.5000, 37.2969, 38.3906, 616700 06/05/01, 38.7969, 39.7031, 38.6719, 38.7813, 790300 06/06/01, 38.3438, 39.1250, 37.9375, 38.1563, 556400 06/07/01, 37.7969, 39.1563, 37.3438, 38.3438, 572100 06/08/01, 38.3281, 38.9844, 37.9531, 38.7969, 351900 06/11/01, 38.7031, 38.7031, 37.4063, 37.6875, 647900 06/12/01, 37.7500, 37.7500, 35.4063, 35.9844, 1094000 06/13/01, 34.0000, 37.0156, 34.0000, 35.8750, 993800 06/14/01, 35.6563, 35.7969, 35.0781, 35.1563, 533100 06/15/01, 35.2031, 36.2500, 35.0156, 36.0156, 776500 06/18/01, 36.2031, 36.9063, 35.8594, 36.5000, 879600 06/19/01, 37.0000, 37.0781, 36.3125, 36.7344, 833100 06/20/01, 37.0000, 40.2500, 37.0000, 40.1094, 1288500 06/21/01, 40.0938, 41.7813, 40.0938, 41.0469, 1521500 06/22/01, 40.7031, 40.9531, 38.6250, 39.0938, 910600 06/25/01, 39.4531, 40.5938, 39.4063, 39.6563, 547900 06/26/01, 40.0000, 40.2500, 38.8438, 39.7813, 829300 06/27/01, 39.7031, 41.4063, 39.7031, 40.6875, 912400 06/28/01, 40.6875, 41.5469, 40.6563, 41.0000, 551600 06/29/01, 41.2188, 41.3750, 40.6563, 40.7500, 1202500 07/02/01, 40.5938, 42.3125, 40.5938, 42.2344, 654100 07/03/01, 42.8438, 42.8438, 41.1563, 41.6406, 435900 07/05/01, 41.0000, 41.7969, 41.0000, 41.3594, 734400 07/06/01, 41.4063, 41.5469, 40.4063, 41.0313, 272100 07/09/01, 41.0000, 41.5000, 40.6250, 40.9688, 374300 07/10/01, 41.2031, 41.7031, 40.7031, 41.5156, 708600 07/11/01, 41.5156, 41.6875, 41.1563, 41.3750, 478500 07/12/01, 41.3750, 43.9844, 41.3750, 43.7031, 563800 07/13/01, 43.7031, 43.7500, 43.0000, 43.5781, 571800 07/16/01, 43.6875, 43.7031, 42.0000, 42.4063, 534300 07/17/01, 42.4063, 43.6563, 42.0000, 43.5000, 647800 07/18/01, 43.9063, 46.8438, 43.9063, 46.6875, 1746100 07/19/01, 48.0000, 50.0000, 47.5938, 49.6250, 1727600 07/20/01, 49.0000, 49.0156, 47.6250, 47.7500, 1344500 07/23/01, 48.2500, 48.7031, 46.9531, 47.9063, 952300 07/24/01, 47.9063, 48.5000, 46.1250, 46.7656, 1354100 07/25/01, 46.7031, 47.7031, 45.4844, 46.6094, 1606300 07/26/01, 46.6094, 46.7500, 45.7188, 46.2969, 535600 07/27/01, 46.0938, 46.1563, 44.5469, 44.9063, 789600 07/30/01, 44.9531, 45.4531, 44.8438, 45.0625, 628800 07/31/01, 45.6563, 48.0000, 45.5000, 47.0469, 783600 08/01/01, 47.0469, 47.4844, 46.1250, 46.8750, 433700 08/02/01, 46.8594, 47.0938, 45.9063, 47.0156, 664200 08/03/01, 47.1563, 47.2500, 45.8750, 46.3125, 421400 08/06/01, 46.2500, 46.2500, 43.1875, 43.2969, 875800 08/07/01, 45.0000, 45.0938, 42.4063, 43.5313, 1340700 08/08/01, 43.2969, 44.7500, 42.5938, 42.7500, 730600 08/09/01, 42.7500, 44.4063, 42.3125, 44.1563, 809700 08/10/01, 44.1563, 44.5000, 43.0938, 44.0938, 365000 08/13/01, 42.7500, 43.2031, 40.2969, 41.7031, 1311900 08/14/01, 41.7969, 42.4063, 41.2031, 41.9844, 503200 08/15/01, 41.9844, 42.3750, 40.5000, 41.6250, 726500 08/16/01, 41.7344, 43.0469, 41.7344, 42.8438, 735800 08/17/01, 42.2969, 42.2969, 40.7969, 41.2656, 862100 08/20/01, 41.5000, 41.5156, 40.7031, 41.0938, 484900 08/21/01, 41.3125, 41.9531, 40.0000, 40.2344, 902000 08/22/01, 40.2500, 40.5469, 39.2031, 39.9844, 1173400 08/23/01, 40.4063, 42.2500, 40.4063, 41.3438, 650200 08/24/01, 41.2969, 43.0000, 40.7969, 42.3906, 609300 08/27/01, 42.2969, 42.3906, 41.0000, 41.6563, 786800 08/28/01, 41.7500, 41.8438, 40.8438, 41.2969, 798500 08/29/01, 41.2969, 43.1875, 41.2031, 42.1094, 1426300 08/30/01, 42.1250, 43.6563, 42.1250, 43.3750, 1139200 08/31/01, 43.3750, 43.9844, 42.7500, 43.7969, 604600 09/04/01, 43.5938, 44.5000, 42.7969, 44.2031, 921700 09/05/01, 44.2656, 45.5938, 43.2031, 43.9063, 1155800 09/06/01, 43.7031, 43.7188, 41.6250, 41.7656, 693100 09/07/01, 41.5938, 41.5938, 39.2500, 40.0938, 1270400 09/10/01, 39.4375, 39.8125, 38.3438, 38.3438, 922500 09/17/01, 37.5000, 37.5000, 34.0938, 34.1563, 1086700 09/18/01, 34.4531, 34.8438, 33.2500, 33.2969, 1164000 09/19/01, 33.5000, 34.3438, 30.0000, 30.0000, 2186500 09/20/01, 29.7500, 30.3438, 28.5469, 29.1563, 1588700 09/21/01, 28.9063, 30.3125, 28.0156, 30.0781, 1508700 09/24/01, 32.9531, 32.9531, 31.5313, 31.5469, 1411300 09/25/01, 31.7969, 33.2656, 31.7344, 32.2656, 916000 09/26/01, 32.7031, 33.2031, 31.7500, 33.2031, 701800 09/27/01, 33.4531, 33.4531, 31.2500, 32.5781, 860900 09/28/01, 32.6406, 34.0000, 32.6406, 33.7344, 407600 10/01/01, 33.4844, 33.5469, 32.5625, 33.0781, 386700 10/02/01, 33.0938, 34.3438, 32.7969, 33.6094, 467800 10/03/01, 33.6563, 36.8906, 32.9063, 36.7500, 1206100 10/04/01, 36.7500, 37.2969, 35.7031, 36.4063, 1105200 10/05/01, 36.0000, 36.0469, 35.1563, 35.7969, 559000 10/08/01, 35.5469, 35.5625, 34.9063, 35.2031, 250300 10/09/01, 35.2031, 36.0000, 34.7500, 35.7344, 362200 10/10/01, 35.8438, 38.9531, 35.7500, 38.7188, 1515700 10/11/01, 38.7188, 41.0000, 38.7188, 40.4063, 1170400 10/12/01, 39.7500, 40.2031, 38.7656, 39.2031, 706000 10/15/01, 38.7969, 38.8281, 38.0625, 38.7031, 614000 10/16/01, 38.9063, 39.4063, 37.2344, 37.4844, 847900 10/17/01, 38.5000, 38.7031, 35.8281, 36.0938, 804100 10/18/01, 35.3438, 35.7656, 34.5938, 35.0156, 815000 10/19/01, 35.1563, 35.7969, 34.2969, 35.7500, 492300 10/22/01, 35.7500, 36.6875, 35.2969, 35.9219, 914600 10/23/01, 36.7500, 37.5000, 36.0469, 36.4688, 605200 10/24/01, 36.2969, 37.5938, 36.2969, 36.7656, 479400 10/25/01, 36.3438, 38.0938, 35.0938, 38.0625, 840800 10/26/01, 37.8438, 40.0625, 37.5938, 39.4531, 655200 10/29/01, 39.4063, 39.4063, 37.4531, 37.7969, 437000 10/30/01, 37.5000, 37.5156, 35.7500, 36.1875, 474600 10/31/01, 36.4375, 38.7344, 36.4375, 38.2656, 880300 11/01/01, 38.2500, 40.0000, 37.7031, 39.9063, 1249500 11/02/01, 39.9063, 39.9063, 38.7500, 39.2813, 1155000 11/05/01, 39.7969, 41.5000, 39.7656, 40.9844, 843600 11/06/01, 40.8281, 41.5938, 40.0938, 41.4063, 757800 11/07/01, 41.2031, 43.5000, 41.0938, 43.2500, 1102500 11/08/01, 43.7344, 43.9688, 42.0469, 42.1875, 686400 11/09/01, 42.2031, 42.2031, 40.9063, 41.4063, 616400 11/12/01, 41.4063, 42.9063, 40.5938, 42.7031, 462500 11/13/01, 43.3438, 44.8750, 42.8438, 44.5625, 725300 11/14/01, 44.8125, 45.0938, 44.0156, 44.3906, 680600 11/15/01, 43.8750, 43.9375, 42.0938, 42.1094, 947000 11/16/01, 42.5469, 43.0938, 41.7969, 42.9375, 533800 11/19/01, 42.9375, 42.9375, 40.7500, 42.0938, 740800 11/20/01, 42.2031, 42.2031, 40.5938, 40.9844, 586700 11/21/01, 41.2344, 41.2813, 40.0156, 41.2500, 506300 11/23/01, 41.2500, 41.9219, 41.0469, 41.8125, 120600 11/26/01, 42.0000, 42.1563, 41.2031, 41.6406, 298300 11/27/01, 41.4531, 41.4531, 40.2969, 40.9531, 616000 11/28/01, 40.5000, 41.2969, 40.4063, 41.0313, 496600 11/29/01, 41.2031, 41.9531, 40.5156, 41.9063, 596800 11/30/01, 42.5000, 45.5625, 42.5000, 45.1875, 1381600 12/03/01, 44.6563, 45.9531, 44.2344, 45.0000, 709000 12/04/01, 45.0000, 47.2031, 45.0000, 47.0156, 766500 12/05/01, 48.5000, 51.0000, 48.5000, 50.6719, 1551300 12/06/01, 50.5000, 51.0938, 49.7969, 49.9688, 1007600 12/07/01, 49.3438, 50.6406, 48.9063, 50.0469, 790400 12/10/01, 49.9063, 50.2344, 49.3438, 49.6563, 488400 12/11/01, 49.5781, 51.2969, 49.5469, 50.5781, 656000 12/12/01, 52.0000, 54.7500, 51.5000, 54.5938, 1463700 12/13/01, 53.6563, 57.0000, 52.7031, 54.6250, 1513600 12/14/01, 54.1563, 55.7969, 53.0938, 53.4063, 1243900 12/17/01, 53.2031, 54.2969, 52.7500, 53.2344, 1319300 12/18/01, 55.2031, 55.6875, 53.7969, 55.3750, 1254300 12/19/01, 55.0000, 57.4063, 54.9063, 56.0156, 1357600 12/20/01, 56.2031, 57.2344, 54.5938, 55.3438, 1156400 12/21/01, 55.7500, 55.8438, 53.1563, 54.5625, 1114400 12/24/01, 54.7500, 56.9844, 54.7500, 56.5625, 344800 12/26/01, 57.0000, 58.7969, 57.0000, 58.1719, 1022500 12/27/01, 58.1875, 58.3438, 56.3438, 57.4375, 619600 12/28/01, 57.4375, 58.4844, 57.2969, 58.1875, 550700 12/31/01, 58.5000, 58.5000, 56.0469, 57.0938, 795000 01/02/02, 56.8438, 57.1563, 55.0625, 55.9688, 851300 01/03/02, 55.2969, 57.1563, 55.0469, 55.7031, 799400 01/04/02, 56.2031, 56.6719, 54.4063, 55.5469, 1018600 01/07/02, 55.7969, 56.3281, 54.5938, 54.7500, 860000 01/08/02, 55.1563, 55.2969, 53.6406, 54.4219, 455000 01/09/02, 55.2969, 56.9844, 55.2969, 56.5156, 937700 01/10/02, 56.5469, 56.6250, 54.2031, 54.4531, 1036200 01/11/02, 54.4531, 54.4531, 51.5000, 52.6875, 1337000 01/14/02, 52.6875, 53.0938, 51.5938, 52.6875, 1173100 01/15/02, 53.0000, 53.7969, 52.2969, 53.7031, 602300 01/16/02, 53.5000, 54.0000, 52.4531, 52.5000, 619500 01/17/02, 53.0000, 53.7500, 52.7188, 53.5938, 436200 01/18/02, 53.5000, 53.5938, 52.9063, 53.0781, 408800 01/22/02, 54.0000, 54.4844, 53.4531, 53.7031, 576200 01/23/02, 54.1563, 54.4063, 51.8125, 53.8125, 1488000 01/24/02, 54.7031, 56.4531, 53.8594, 55.0625, 1678500 01/25/02, 55.0000, 57.0156, 54.7656, 56.8594, 993800 01/28/02, 57.4531, 58.5781, 56.9063, 58.5000, 1030400 01/29/02, 58.5000, 59.7031, 57.5469, 58.4844, 1039400 01/30/02, 58.4063, 60.0156, 57.5000, 59.7969, 1094300 01/31/02, 59.7969, 60.2031, 59.0469, 59.4844, 755200 02/01/02, 59.0000, 60.0000, 57.9063, 58.7656, 776600 02/04/02, 58.7813, 60.0000, 58.6094, 59.0938, 676800 02/05/02, 59.0938, 59.0938, 57.6094, 58.8125, 722500 02/06/02, 59.7969, 59.9063, 57.1563, 57.4844, 1225800 02/07/02, 57.4844, 58.0000, 55.2031, 56.0000, 1419600 02/08/02, 56.0156, 57.2031, 54.7656, 56.0000, 1144500 02/11/02, 55.7500, 56.6563, 55.5156, 55.9531, 1215700 02/12/02, 56.0000, 57.7969, 55.9063, 57.2344, 1064700 02/13/02, 57.9531, 58.3906, 56.6563, 57.0156, 608200 02/14/02, 57.0156, 57.9531, 56.9531, 57.2344, 413700 02/15/02, 57.2344, 57.4063, 55.8281, 56.2031, 887400 02/19/02, 56.4063, 56.9375, 55.0625, 55.2500, 807100 02/20/02, 55.5000, 55.5000, 52.4844, 54.1875, 1639600 02/21/02, 54.0000, 55.2031, 53.0625, 54.2031, 1045900 02/22/02, 53.9531, 53.9531, 52.1563, 53.2969, 1126700 02/25/02, 53.2969, 55.7031, 53.2969, 55.4375, 1167400 02/26/02, 56.9531, 57.7500, 56.2031, 56.6406, 1350300 02/27/02, 57.4063, 58.5000, 55.2031, 57.5313, 2371100 02/28/02, 57.7813, 59.4375, 57.7813, 58.4375, 1069400 03/01/02, 58.4375, 59.0000, 57.4063, 58.6406, 1031100 03/04/02, 58.8906, 61.9375, 58.8906, 61.3125, 1997000 03/05/02, 60.0469, 61.3594, 59.5938, 59.9063, 1560700 03/06/02, 59.2500, 62.5156, 59.0938, 62.1563, 1270700 03/07/02, 62.1563, 63.0938, 59.9063, 60.5469, 1339200 03/08/02, 61.4844, 62.0000, 58.1875, 59.4688, 1555300 03/11/02, 59.4063, 61.0938, 58.1406, 60.3281, 1238400 03/12/02, 59.9531, 61.6875, 59.5938, 61.3125, 863000 03/13/02, 61.3125, 61.6250, 59.5156, 59.8750, 912400 03/14/02, 59.6563, 59.7969, 58.1719, 58.2031, 1001300 03/15/02, 57.7500, 58.2031, 56.6250, 57.8906, 1009200 03/18/02, 57.8906, 58.5938, 55.7031, 56.1563, 1137500 03/19/02, 56.2969, 58.2500, 55.2969, 57.1094, 1567000 03/20/02, 56.1094, 56.1250, 53.4531, 53.7656, 1981700 03/21/02, 54.0000, 55.1563, 51.2656, 51.9531, 2736000 03/22/02, 52.2031, 55.7656, 51.9844, 55.4375, 1929800 03/25/02, 55.7969, 56.0781, 52.7031, 52.9375, 1576700 03/26/02, 53.5000, 55.2500, 53.3438, 54.4688, 1596000 03/27/02, 54.6250, 55.0000, 52.7188, 52.9844, 1344500 03/28/02, 52.9063, 53.7188, 51.2500, 51.9375, 1209100 04/01/02, 51.3281, 51.3438, 49.7188, 50.4063, 1230100 04/02/02, 49.8438, 50.7500, 48.9063, 49.1250, 1559400 04/03/02, 49.4844, 50.4531, 49.4844, 50.2344, 1316000 04/04/02, 50.2344, 51.0000, 49.6250, 49.9219, 1122900 04/05/02, 50.5000, 50.8750, 49.0000, 49.8750, 1327600 04/08/02, 49.2500, 53.0000, 49.1250, 52.8906, 1591300 04/09/02, 53.0469, 54.3438, 52.3438, 54.0625, 1659200 04/10/02, 54.0000, 54.4063, 52.3125, 52.5938, 1107800 04/11/02, 52.5938, 52.8438, 51.0000, 51.5625, 977400 04/12/02, 51.9531, 53.3125, 51.5938, 53.2500, 633000 04/15/02, 52.2500, 53.5469, 51.8125, 52.8750, 1090900 04/16/02, 51.9063, 52.5000, 51.3125, 52.3750, 1114400 04/17/02, 52.6250, 53.3125, 52.2500, 53.1250, 832400 04/18/02, 53.1250, 53.2969, 51.2969, 52.1250, 893900 04/19/02, 52.7031, 52.9844, 52.2188, 52.9375, 455800 04/22/02, 53.1875, 55.0000, 53.1875, 55.0000, 1194900 04/23/02, 55.7031, 58.8906, 55.2188, 58.3438, 2861400 04/24/02, 58.3438, 58.6563, 56.5938, 58.0156, 1965300 04/25/02, 58.2031, 58.6875, 56.7031, 58.1875, 1250900 04/26/02, 58.4063, 58.6875, 55.5000, 56.3750, 755600 04/29/02, 56.5156, 57.7031, 56.2500, 56.2656, 1081200 04/30/02, 56.7969, 57.2500, 55.7188, 56.2969, 934500 05/01/02, 56.5469, 57.8125, 55.0938, 57.7813, 1107900 05/02/02, 57.0000, 58.7656, 56.2969, 58.1875, 1074800 05/03/02, 58.1875, 58.1875, 57.1250, 58.0156, 703300 05/06/02, 58.0938, 58.7344, 55.4219, 55.5156, 1153300 05/07/02, 55.9531, 56.9844, 55.8125, 56.2500, 1019100 05/08/02, 57.0000, 57.2969, 54.5938, 55.1406, 1559300 05/09/02, 54.9063, 55.9844, 54.2031, 55.5000, 1079500 05/10/02, 55.7500, 55.9531, 52.8438, 52.9375, 1288400 05/13/02, 53.0938, 53.2500, 50.7031, 52.0000, 2624400 05/14/02, 52.0000, 55.9063, 51.7031, 55.8281, 1809500 05/15/02, 55.0938, 55.4531, 53.8594, 53.8750, 1210900 05/16/02, 53.4063, 53.5781, 51.7813, 52.3281, 1715100 05/17/02, 52.3125, 53.9063, 52.1563, 53.9063, 703300 05/20/02, 53.9063, 54.5625, 53.4531, 53.6250, 568000 05/21/02, 53.6406, 53.6875, 52.2500, 52.3594, 685600 05/22/02, 52.3594, 53.2188, 52.0156, 52.6875, 724400 05/23/02, 52.6875, 54.2031, 52.4219, 54.0156, 872400 05/24/02, 54.1563, 55.7031, 53.7500, 55.1563, 1004700 05/28/02, 55.4063, 55.7031, 54.0781, 54.2500, 1201400 05/29/02, 54.5469, 54.9375, 53.4531, 53.5000, 820700 05/30/02, 53.5000, 53.8750, 52.0625, 52.6875, 1208500 05/31/02, 52.8438, 54.3594, 52.7031, 53.7500, 717000 06/03/02, 54.0000, 54.0000, 51.7969, 51.9063, 854900 06/04/02, 52.0000, 52.0156, 49.2188, 50.1875, 1428400 06/05/02, 50.5000, 52.4063, 50.4531, 52.0938, 1385300 06/06/02, 52.5938, 54.4063, 52.5000, 53.5781, 1281100 06/07/02, 53.0156, 55.5000, 52.7969, 54.6250, 1015900 06/10/02, 55.0781, 55.3750, 54.0938, 54.2969, 1186200 06/11/02, 54.7031, 55.7031, 53.6250, 53.6563, 884000 06/12/02, 53.6563, 54.3750, 53.0156, 53.7031, 664100 06/13/02, 53.4063, 53.4688, 51.5938, 51.6094, 924700 06/14/02, 51.0938, 52.2031, 50.3125, 52.1719, 1553100 06/17/02, 52.1719, 54.2031, 52.0938, 53.6563, 826800 06/18/02, 55.5000, 55.7969, 54.1094, 55.2969, 1842100 06/19/02, 55.2969, 57.6563, 54.4844, 56.5625, 1959300 06/20/02, 56.5625, 58.4063, 56.5625, 58.0000, 1409100 06/21/02, 58.0000, 58.4063, 56.7500, 57.9531, 1473500 06/24/02, 57.9063, 58.0000, 55.8438, 57.0469, 1009200 06/25/02, 57.9063, 58.2969, 54.7813, 55.0938, 1524600 06/26/02, 55.0000, 56.2344, 53.9531, 55.9219, 1185900 06/27/02, 56.3438, 57.2969, 55.2969, 56.6563, 1062500 06/28/02, 56.6563, 58.8594, 56.6094, 57.7969, 1044500 07/01/02, 57.7969, 59.1875, 57.7656, 58.0938, 1196800 07/02/02, 58.3438, 58.4063, 54.0938, 54.5469, 2121100 07/03/02, 54.5000, 55.1563, 52.5000, 55.1250, 1425300 07/05/02, 55.5000, 56.9063, 55.4688, 56.8750, 519400 07/08/02, 56.8750, 56.9844, 55.5000, 55.7656, 753900 07/09/02, 55.5938, 56.7031, 54.7969, 54.9063, 825300 07/10/02, 54.9063, 55.1875, 52.4531, 52.6875, 1294300 07/11/02, 52.6875, 53.4063, 50.2656, 52.5313, 1770200 07/12/02, 52.5313, 53.1094, 50.9063, 51.9531, 1397300 07/15/02, 51.7656, 51.7656, 47.0469, 50.9844, 2397700 07/16/02, 50.8906, 51.2031, 48.1563, 48.7188, 1863900 07/17/02, 50.0000, 52.4219, 46.7031, 48.9063, 2993100 07/18/02, 48.9063, 50.8438, 48.3750, 48.5938, 1482500 07/19/02, 47.0000, 48.9531, 45.7031, 45.7500, 1919500 07/22/02, 45.9063, 46.7969, 42.6094, 42.9375, 2477900 07/23/02, 43.5000, 46.0000, 43.5000, 45.5156, 2026700 07/24/02, 45.4063, 47.9844, 43.2031, 47.6406, 2700800 07/25/02, 47.8750, 49.9844, 45.0156, 46.6563, 2325700 07/26/02, 47.0938, 47.8438, 45.6875, 46.5625, 1154400 07/29/02, 47.2500, 50.7656, 47.2500, 50.7656, 1202400 07/30/02, 50.1563, 51.5938, 48.9219, 50.1094, 1475700 07/31/02, 50.1094, 50.5938, 47.7031, 47.9531, 1536500 08/01/02, 47.9531, 47.9531, 45.6563, 46.5625, 1573200 08/02/02, 46.5625, 46.5625, 42.9531, 43.5000, 2189900 08/05/02, 43.5000, 44.8125, 42.5938, 43.7500, 1866900 08/06/02, 45.0000, 47.1719, 44.9063, 46.6563, 1287600 08/07/02, 46.6563, 48.2500, 44.1250, 45.0938, 1764900 08/08/02, 45.2969, 46.7656, 44.2969, 46.6406, 1553100 08/09/02, 46.4219, 47.5938, 45.5938, 46.9531, 960200 08/12/02, 46.5938, 46.6094, 45.5000, 46.3438, 606400 08/13/02, 46.0000, 47.0938, 45.2344, 45.2656, 738200 08/14/02, 45.2656, 47.2031, 44.7344, 47.0469, 1294300 08/15/02, 47.5156, 50.3438, 47.5000, 49.7500, 1476700 08/16/02, 49.7500, 50.2031, 48.5625, 50.0469, 1298600 08/19/02, 49.9063, 51.2969, 49.9063, 51.1875, 900000 08/20/02, 51.0938, 51.2031, 50.2031, 50.6250, 649500 08/21/02, 51.0469, 51.2188, 49.0938, 49.5938, 752400 08/22/02, 49.5469, 51.7500, 49.4063, 51.7344, 727400 08/23/02, 52.4531, 53.1563, 51.0469, 51.3906, 1185700 08/26/02, 51.4063, 52.5313, 50.5156, 52.5313, 921300 08/27/02, 52.7969, 53.0938, 51.4063, 51.6250, 1317900 08/28/02, 51.4063, 52.0000, 51.0938, 51.6875, 1079300 08/29/02, 50.2969, 50.9375, 49.7500, 50.1406, 991800 08/30/02, 50.1875, 51.9531, 50.0000, 50.4844, 695400 09/03/02, 50.0000, 50.0156, 47.4531, 47.4531, 982300 09/04/02, 47.9063, 49.7188, 47.7500, 49.4688, 1096800 09/05/02, 49.4531, 51.2031, 49.4531, 50.0781, 1390100 09/06/02, 50.5156, 50.9844, 49.1406, 49.8750, 1494500 09/09/02, 49.7969, 51.9375, 49.5938, 51.3906, 1115800 09/10/02, 51.2813, 51.3438, 50.3438, 50.7500, 884000 09/11/02, 51.5000, 51.5781, 50.8906, 50.9688, 446600 09/12/02, 50.9688, 50.9688, 48.8438, 48.8750, 956900 09/13/02, 48.8750, 49.9063, 48.4063, 49.7969, 1192900 09/16/02, 49.7500, 50.7188, 49.0156, 49.9063, 759600 09/17/02, 49.9063, 50.4063, 48.7344, 49.2031, 1164400 09/18/02, 48.9531, 49.0469, 47.2813, 48.4531, 1211100 09/19/02, 47.0156, 47.4531, 44.8906, 44.8906, 1985200 09/20/02, 44.9063, 46.2500, 44.7500, 45.6563, 1513900 09/23/02, 45.6563, 46.7031, 44.0000, 44.2344, 1551000 09/24/02, 43.7031, 44.6563, 42.6250, 43.1719, 1563800 09/25/02, 43.1875, 44.9063, 42.5313, 44.0938, 1860500 09/26/02, 44.8750, 46.6250, 44.2969, 45.6875, 1503200 09/27/02, 45.4063, 46.1875, 44.3438, 44.6094, 1067900 09/30/02, 44.6094, 44.8906, 43.0156, 44.3438, 1236100 10/01/02, 44.5938, 45.7656, 42.5625, 45.4531, 1719000