"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 34.3750, 34.4375, 33.7500, 33.7500, 581900 01/04/00, 33.5625, 34.3125, 33.5625, 34.1875, 602400 01/05/00, 34.3750, 35.8750, 34.3750, 35.7500, 746800 01/06/00, 35.6250, 35.8750, 35.0625, 35.8125, 681900 01/07/00, 35.8125, 36.1875, 35.6250, 36.0625, 391100 01/10/00, 36.1250, 36.1250, 35.0000, 35.1250, 481700 01/11/00, 35.1250, 35.2500, 34.3125, 34.4375, 544600 01/12/00, 34.4375, 35.0000, 34.3750, 34.5625, 749000 01/13/00, 34.8125, 34.8750, 34.0000, 34.2500, 452600 01/14/00, 34.1250, 34.3750, 33.5625, 33.6875, 646700 01/18/00, 33.2500, 33.4375, 32.5000, 32.6250, 740500 01/19/00, 32.8750, 33.5000, 32.8125, 33.2500, 453700 01/20/00, 33.2500, 33.3750, 32.8125, 32.8750, 526300 01/21/00, 33.1250, 34.2500, 33.0000, 33.5625, 695400 01/24/00, 34.3750, 34.5000, 34.0000, 34.0000, 643500 01/25/00, 34.1250, 34.2500, 32.8750, 33.0000, 492000 01/26/00, 33.2500, 34.0000, 33.0000, 34.0000, 341600 01/27/00, 34.0000, 34.2500, 32.8125, 33.3125, 469400 01/28/00, 33.3125, 33.8125, 32.5000, 32.5625, 631600 01/31/00, 32.6250, 32.8750, 32.3125, 32.6875, 545200 02/01/00, 32.7500, 33.0625, 32.5000, 32.8750, 626500 02/02/00, 32.8750, 33.0000, 32.3125, 32.5000, 394000 02/03/00, 32.5625, 33.1250, 32.5000, 32.8125, 1015300 02/04/00, 32.8125, 32.8750, 31.6250, 32.2500, 864300 02/07/00, 32.3125, 32.3750, 31.5625, 31.5625, 467400 02/08/00, 31.3750, 31.6250, 31.1875, 31.5000, 579100 02/09/00, 31.4375, 31.6875, 31.3125, 31.4375, 845300 02/10/00, 31.4375, 32.0625, 31.4375, 31.8125, 690400 02/11/00, 31.9375, 32.1250, 31.8750, 32.1250, 1652100 02/14/00, 31.7500, 31.8750, 31.0625, 31.2500, 1234200 02/15/00, 31.2500, 31.3750, 31.0000, 31.0625, 389600 02/16/00, 30.9375, 30.9375, 30.4375, 30.8125, 349700 02/17/00, 30.8125, 30.8125, 29.1250, 29.2500, 1465300 02/18/00, 29.2500, 29.2500, 28.0000, 28.1250, 1251200 02/22/00, 28.2500, 28.2500, 27.8125, 27.8750, 961700 02/23/00, 27.9375, 27.9375, 27.5000, 27.5000, 1122900 02/24/00, 27.5000, 27.5625, 26.3125, 26.7500, 1128600 02/25/00, 26.7500, 27.2500, 26.1875, 26.1875, 854600 02/28/00, 26.7500, 27.8125, 26.5000, 27.3750, 1126000 02/29/00, 27.3125, 27.8125, 27.2500, 27.5625, 609200 03/01/00, 27.7500, 27.8750, 26.8125, 27.1250, 723200 03/02/00, 27.0000, 27.4375, 27.0000, 27.2500, 551900 03/03/00, 27.5000, 27.8750, 27.2500, 27.3750, 415500 03/06/00, 27.3750, 27.6250, 26.9375, 27.4375, 1350400 03/07/00, 27.5000, 27.9375, 27.4375, 27.6250, 628000 03/08/00, 27.5000, 27.9375, 27.3750, 27.5000, 864200 03/09/00, 27.6250, 27.6875, 27.2500, 27.5000, 404300 03/10/00, 27.5000, 27.5625, 27.3750, 27.4375, 395000 03/13/00, 27.2500, 27.6875, 27.2500, 27.6875, 512900 03/14/00, 27.5000, 27.8125, 27.3750, 27.6250, 473700 03/15/00, 27.5000, 29.1250, 27.5000, 29.1250, 790100 03/16/00, 31.0000, 31.2500, 30.0625, 31.0000, 1198300 03/17/00, 31.0000, 31.0000, 30.5625, 30.6875, 798100 03/20/00, 30.5000, 30.9375, 30.4375, 30.6875, 230100 03/21/00, 30.7500, 31.0625, 30.0625, 30.5000, 575300 03/22/00, 30.2500, 30.2500, 29.1875, 29.3750, 300100 03/23/00, 29.4375, 30.1250, 29.3125, 30.1250, 397300 03/24/00, 30.0625, 30.1250, 29.0000, 29.2500, 1796000 03/27/00, 28.7500, 29.3125, 28.7500, 29.0625, 636100 03/28/00, 29.0000, 29.1250, 28.4375, 28.6250, 761300 03/29/00, 28.7500, 29.2500, 28.6875, 29.0000, 603600 03/30/00, 29.1250, 29.5625, 28.8125, 29.1250, 491900 03/31/00, 29.3750, 29.3750, 28.7500, 29.1250, 552600 04/03/00, 29.1250, 29.4375, 28.8750, 29.0000, 798300 04/04/00, 29.0625, 30.1875, 29.0000, 30.1875, 1021600 04/05/00, 30.0000, 30.6875, 29.5625, 29.8125, 549300 04/06/00, 30.0000, 30.1875, 29.7500, 29.8125, 373800 04/07/00, 29.8125, 29.9375, 29.5000, 29.6875, 374800 04/10/00, 29.6875, 30.3125, 29.6875, 29.9375, 859600 04/11/00, 30.1250, 30.8125, 30.0000, 30.3125, 2577100 04/12/00, 30.5625, 31.3125, 30.5000, 30.6250, 427300 04/13/00, 30.6250, 32.3750, 30.6250, 31.9375, 409700 04/14/00, 31.7500, 32.1875, 31.1875, 31.3125, 615700 04/17/00, 31.1250, 32.1250, 30.8125, 31.9375, 750800 04/18/00, 31.8750, 32.4375, 31.8125, 32.2500, 672000 04/19/00, 32.1875, 32.7500, 31.8750, 32.5000, 590600 04/20/00, 32.5000, 33.0625, 32.3750, 33.0625, 448900 04/24/00, 33.1250, 34.7500, 33.1250, 34.7500, 526900 04/25/00, 34.7500, 35.9375, 34.3125, 35.6250, 642000 04/26/00, 35.6875, 36.8125, 35.5625, 36.6875, 700600 04/27/00, 36.3125, 36.7500, 36.1250, 36.4375, 813300 04/28/00, 36.4375, 36.6250, 35.0000, 35.1875, 856600 05/01/00, 35.0625, 35.1250, 34.0000, 34.5000, 836600 05/02/00, 34.3750, 34.8750, 33.6250, 33.6875, 310100 05/03/00, 33.6250, 33.6875, 33.2500, 33.6250, 312700 05/04/00, 33.4375, 34.8750, 32.9375, 34.3125, 603200 05/05/00, 34.1250, 34.1250, 33.5000, 34.0000, 174200 05/08/00, 33.8750, 35.6875, 33.6875, 34.5000, 420900 05/09/00, 34.2500, 34.4375, 33.7500, 34.2500, 538400 05/10/00, 34.2500, 34.7500, 34.0625, 34.6250, 683100 05/11/00, 34.5625, 35.1875, 34.3750, 35.0625, 385600 05/12/00, 34.9375, 35.0625, 34.4375, 34.5625, 1822500 05/15/00, 34.0000, 34.9375, 34.0000, 34.5000, 337500 05/16/00, 34.2500, 34.3125, 33.1250, 33.6250, 721400 05/17/00, 33.5000, 33.5000, 32.1875, 32.5000, 439400 05/18/00, 32.7500, 33.5000, 32.5625, 32.7500, 394800 05/19/00, 32.6250, 33.6250, 32.6250, 33.3750, 1057200 05/22/00, 33.3750, 34.0625, 33.3125, 33.8125, 565300 05/23/00, 33.8125, 33.8125, 32.8125, 33.2500, 415100 05/24/00, 33.5000, 34.0625, 33.0000, 33.3125, 439900 05/25/00, 33.0625, 33.0625, 32.0000, 32.2500, 828100 05/26/00, 32.2500, 33.0000, 32.1875, 32.5000, 437900 05/30/00, 32.6250, 32.6250, 31.6250, 32.1250, 335700 05/31/00, 32.1250, 32.9375, 32.1250, 32.6250, 383700 06/01/00, 32.6875, 32.8125, 32.1250, 32.6250, 320300 06/02/00, 32.5625, 32.6250, 32.0000, 32.2500, 383900 06/05/00, 32.0625, 32.1250, 31.2500, 31.3750, 476500 06/06/00, 31.5000, 32.2500, 31.2500, 31.8125, 486600 06/07/00, 31.9375, 32.2500, 31.8125, 32.0000, 489900 06/08/00, 32.0000, 32.9375, 31.3750, 32.1250, 715400 06/09/00, 32.1250, 32.8125, 32.1250, 32.4375, 368000 06/12/00, 32.6250, 33.0625, 32.5625, 33.0000, 508900 06/13/00, 33.0000, 33.9375, 32.7500, 33.1250, 481900 06/14/00, 33.0625, 33.0625, 31.8750, 31.9375, 459700 06/15/00, 32.0625, 33.3125, 32.0625, 33.1250, 744500 06/16/00, 33.0000, 33.5000, 32.1250, 32.4375, 945800 06/19/00, 32.4375, 32.8750, 32.2500, 32.3750, 460200 06/20/00, 32.5000, 32.5000, 31.8125, 31.8125, 655100 06/21/00, 31.8750, 32.3750, 31.8750, 32.1250, 643700 06/22/00, 32.0625, 32.1250, 31.2500, 31.5625, 820500 06/23/00, 31.5625, 31.8750, 31.4375, 31.5625, 441500 06/26/00, 31.8125, 32.0000, 31.4375, 31.6875, 515400 06/27/00, 31.5000, 31.6250, 30.3125, 30.5625, 491400 06/28/00, 30.4375, 31.7500, 30.0000, 31.2500, 809900 06/29/00, 31.2500, 32.3750, 30.7500, 30.7500, 596700 06/30/00, 30.7500, 31.7500, 29.6250, 29.6250, 971300 07/03/00, 29.8125, 31.0000, 29.8125, 30.3125, 330700 07/05/00, 30.7500, 31.3750, 30.6875, 30.8750, 1064500 07/06/00, 31.0625, 31.4375, 31.0000, 31.3750, 459700 07/07/00, 31.1250, 31.7500, 31.1250, 31.6250, 531900 07/10/00, 31.7500, 32.4375, 31.7500, 32.1875, 329200 07/11/00, 32.0000, 32.1875, 31.6875, 32.1875, 313400 07/12/00, 32.1250, 32.1875, 31.6250, 31.7500, 448200 07/13/00, 31.7500, 32.0625, 31.2500, 32.0625, 169700 07/14/00, 31.9375, 32.4375, 31.3750, 31.5625, 318500 07/17/00, 31.3750, 31.9375, 31.3750, 31.6250, 265500 07/18/00, 31.5625, 32.1250, 31.5000, 31.7500, 477400 07/19/00, 31.8125, 32.5000, 31.8125, 32.3750, 753700 07/20/00, 32.4375, 32.4375, 31.5625, 31.8750, 481000 07/21/00, 31.7500, 31.9375, 31.5000, 31.5625, 479200 07/24/00, 31.5625, 31.5625, 30.5625, 31.0000, 399000 07/25/00, 31.0000, 31.6875, 30.8750, 31.1250, 257600 07/26/00, 31.0000, 31.1250, 30.1250, 30.1875, 1053500 07/27/00, 30.3750, 30.7500, 30.3125, 30.5000, 346800 07/28/00, 30.5000, 30.6250, 30.2500, 30.3750, 188600 07/31/00, 30.8125, 30.8125, 30.1875, 30.3125, 407200 08/01/00, 30.3125, 31.0000, 30.3125, 30.8750, 426000 08/02/00, 30.8750, 31.3750, 30.8125, 30.9375, 782200 08/03/00, 31.1875, 31.9375, 31.1875, 31.7500, 659900 08/04/00, 31.5625, 32.3750, 31.0000, 32.3750, 988300 08/07/00, 32.2500, 33.0625, 32.0625, 33.0625, 799300 08/08/00, 33.8750, 33.8750, 33.0625, 33.6250, 721100 08/09/00, 33.4375, 33.9375, 33.2500, 33.4375, 754400 08/10/00, 33.3750, 33.5000, 33.1250, 33.1875, 712900 08/11/00, 33.2500, 33.8750, 33.1875, 33.6875, 2130700 08/14/00, 33.1250, 33.6250, 32.6250, 33.3125, 1090600 08/15/00, 33.0625, 33.5000, 32.7500, 33.0000, 460100 08/16/00, 32.5000, 32.6875, 32.2500, 32.2500, 1014300 08/17/00, 32.2500, 32.2500, 31.7500, 32.0000, 768100 08/18/00, 31.9375, 32.5000, 31.6250, 32.3125, 870600 08/21/00, 32.2500, 32.2500, 31.5000, 31.8125, 400700 08/22/00, 31.6875, 31.8125, 31.3125, 31.6250, 362600 08/23/00, 31.4375, 32.1875, 31.3125, 32.0625, 366000 08/24/00, 31.8750, 31.9375, 31.2500, 31.2500, 352000 08/25/00, 31.2500, 31.2500, 30.1250, 30.4375, 427700 08/28/00, 30.5000, 31.3750, 30.4375, 31.0000, 460900 08/29/00, 31.1250, 31.1875, 30.5625, 30.5625, 360700 08/30/00, 30.4375, 31.5000, 30.4375, 31.5000, 1300300 08/31/00, 31.3125, 31.7500, 30.4375, 31.3125, 581900 09/01/00, 31.3750, 31.4375, 31.1875, 31.1875, 398100 09/05/00, 31.1875, 32.0625, 31.1875, 31.9375, 323300 09/06/00, 31.9375, 32.8750, 31.9375, 32.7500, 575000 09/07/00, 32.7500, 32.9375, 32.3125, 32.8125, 318800 09/08/00, 32.8125, 34.4375, 32.8125, 34.3125, 945000 09/11/00, 34.2500, 35.3750, 34.1250, 34.9375, 875900 09/12/00, 35.0000, 35.5000, 34.2500, 34.7500, 575600 09/13/00, 35.0000, 35.5625, 34.1875, 34.4375, 368800 09/14/00, 34.3125, 34.3125, 33.6250, 34.0000, 385100 09/15/00, 34.2500, 35.1250, 33.9375, 34.4375, 804800 09/18/00, 34.9375, 34.9375, 33.6875, 33.8125, 785000 09/19/00, 33.6250, 33.6875, 32.6875, 33.1875, 678100 09/20/00, 32.9375, 33.4375, 32.1875, 32.9375, 631600 09/21/00, 32.9375, 33.5000, 31.8125, 32.3750, 1187300 09/22/00, 32.1875, 33.5000, 32.0625, 32.8125, 312100 09/25/00, 32.8125, 33.0000, 32.5000, 32.8125, 497900 09/26/00, 32.8750, 34.0000, 32.8125, 34.0000, 711400 09/27/00, 34.0000, 34.3750, 33.1250, 34.3125, 438200 09/28/00, 34.3125, 34.9375, 33.1250, 34.0625, 810000 09/29/00, 33.8750, 34.5000, 33.8750, 34.1250, 345400 10/02/00, 34.0625, 34.6875, 33.4375, 34.6875, 433100 10/03/00, 34.3750, 34.6875, 33.5000, 33.8750, 677400 10/04/00, 33.7500, 34.3750, 32.6875, 33.0625, 665200 10/05/00, 33.4375, 33.4375, 32.3125, 32.3750, 824500 10/06/00, 32.5000, 32.9375, 32.1250, 32.3125, 561600 10/09/00, 32.3750, 32.6875, 32.0625, 32.3750, 301700 10/10/00, 32.5000, 33.3750, 32.4375, 32.7500, 578400 10/11/00, 32.8750, 33.4375, 32.5625, 33.3750, 630500 10/12/00, 33.1250, 33.6250, 32.3750, 33.0000, 487100 10/13/00, 33.0000, 33.3750, 32.6250, 32.9375, 261700 10/16/00, 33.0625, 33.7500, 32.6250, 33.0625, 300300 10/17/00, 33.0625, 33.3750, 32.5625, 32.7500, 281800 10/18/00, 32.9375, 33.5000, 32.0625, 32.8750, 1017200 10/19/00, 32.6250, 34.0000, 32.1250, 33.1250, 1534800 10/20/00, 32.9375, 33.2500, 32.6250, 32.8125, 789600 10/23/00, 32.7500, 33.5625, 32.7500, 33.2500, 469200 10/24/00, 33.3125, 34.0000, 33.3125, 33.8125, 870500 10/25/00, 33.8750, 34.5000, 33.7500, 33.8750, 767200 10/26/00, 33.7500, 34.0000, 33.2500, 33.3125, 461500 10/27/00, 33.2500, 34.5000, 33.0625, 34.4375, 882600 10/30/00, 34.5625, 35.3750, 34.5625, 35.3125, 557500 10/31/00, 35.0625, 35.4375, 34.6250, 35.1875, 527600 11/01/00, 35.1875, 36.1250, 35.0000, 35.7500, 473400 11/02/00, 35.4375, 35.5625, 35.1250, 35.1875, 571800 11/03/00, 35.1875, 35.6875, 34.6875, 34.8750, 420800 11/06/00, 34.8750, 35.7500, 34.8125, 34.9375, 549700 11/07/00, 34.9375, 35.0625, 34.2500, 34.5625, 346800 11/08/00, 34.1875, 35.3125, 34.0625, 34.8125, 692000 11/09/00, 34.8125, 35.1875, 34.5000, 34.9375, 309400 11/10/00, 35.0000, 35.7500, 35.0000, 35.5000, 2605100 11/13/00, 35.1250, 35.6875, 34.5625, 34.7500, 743700 11/14/00, 34.6250, 34.6250, 34.0625, 34.1250, 561300 11/15/00, 34.1250, 35.0000, 34.1250, 34.5625, 553600 11/16/00, 34.8125, 35.3750, 34.7500, 35.1875, 437700 11/17/00, 35.0000, 35.7500, 35.0000, 35.7500, 640200 11/20/00, 35.8750, 36.3125, 35.5625, 36.1875, 534300 11/21/00, 36.1875, 36.4375, 35.5625, 36.4375, 472200 11/22/00, 36.4375, 37.3750, 36.3750, 37.3125, 620800 11/24/00, 37.5000, 37.5000, 37.0625, 37.2500, 261200 11/27/00, 36.7500, 36.8750, 36.3125, 36.5625, 498700 11/28/00, 36.6250, 37.1250, 36.2500, 36.9375, 622000 11/29/00, 36.8125, 37.9375, 36.7500, 37.4375, 500500 11/30/00, 37.3750, 37.6875, 37.1875, 37.2500, 582800 12/01/00, 37.2500, 37.5000, 36.7500, 37.3125, 613100 12/04/00, 37.2500, 38.3125, 37.2500, 37.7500, 357600 12/05/00, 37.6875, 37.7500, 36.6875, 36.9375, 469200 12/06/00, 36.7500, 37.1875, 36.0625, 36.7500, 624900 12/07/00, 36.7500, 37.3750, 36.6250, 36.7500, 283600 12/08/00, 36.0625, 36.1250, 35.8125, 36.0000, 685500 12/11/00, 36.2500, 36.2500, 35.2500, 35.8750, 587700 12/12/00, 35.9375, 36.3125, 35.8750, 35.9375, 341100 12/13/00, 35.8750, 35.9375, 35.3750, 35.6875, 486300 12/14/00, 35.7500, 35.9375, 35.0625, 35.1875, 469700 12/15/00, 35.1250, 35.3750, 35.0625, 35.1250, 813400 12/18/00, 35.6250, 36.2500, 35.4375, 35.8750, 635200 12/19/00, 35.7500, 36.8125, 35.6250, 36.7500, 468500 12/20/00, 36.6250, 38.1250, 36.5000, 37.8125, 737400 12/21/00, 38.0000, 38.8750, 37.6250, 38.5000, 721500 12/22/00, 38.2500, 38.3750, 37.5000, 38.3750, 509800 12/26/00, 38.3750, 39.4375, 38.0000, 39.2500, 288500 12/27/00, 39.3750, 39.5000, 38.6250, 38.9375, 288500 12/28/00, 38.6875, 39.4375, 38.5000, 39.0000, 313100 12/29/00, 39.1250, 39.3125, 38.5000, 38.5000, 409600 01/02/01, 38.3125, 38.3750, 37.3750, 37.5625, 341300 01/03/01, 38.0000, 38.3125, 36.3750, 36.4375, 560900 01/04/01, 36.1250, 36.1875, 34.1250, 34.4375, 1055000 01/05/01, 34.6875, 35.1250, 33.8750, 34.1875, 680100 01/08/01, 34.3750, 34.7500, 34.1250, 34.6250, 522300 01/09/01, 34.6250, 34.9375, 33.9375, 34.1875, 343500 01/10/01, 34.1875, 34.7500, 34.0625, 34.3750, 524000 01/11/01, 34.3750, 34.5000, 32.7500, 32.8125, 1445600 01/12/01, 32.8750, 33.5000, 32.6250, 33.1250, 1009800 01/16/01, 33.1250, 33.1250, 31.4375, 32.3750, 1780700 01/17/01, 32.3125, 33.0625, 31.9375, 32.5625, 1121000 01/18/01, 32.6250, 33.5000, 32.5625, 33.3125, 511800 01/19/01, 33.3125, 34.5000, 33.0000, 33.9375, 919600 01/22/01, 34.5000, 35.1250, 34.2500, 34.7500, 608300 01/23/01, 35.0000, 35.8125, 34.7500, 35.0000, 808400 01/24/01, 35.0000, 35.7500, 35.0000, 35.2500, 448200 01/25/01, 35.3750, 35.8750, 35.0625, 35.4375, 484500 01/26/01, 35.3125, 35.8750, 34.6250, 35.0000, 1218600 01/29/01, 35.0000, 35.6875, 34.9375, 35.1875, 525600 01/30/01, 35.2500, 35.4375, 34.6875, 34.8750, 576200 01/31/01, 34.8125, 35.0000, 34.3125, 34.9375, 432100 02/01/01, 34.9375, 34.9375, 34.3750, 34.7500, 313000 02/02/01, 34.9375, 35.3750, 34.6250, 34.6875, 393300 02/05/01, 34.6875, 35.5000, 34.6875, 35.3125, 422100 02/06/01, 35.0625, 35.5000, 34.8750, 35.0625, 273400 02/07/01, 35.3125, 35.6250, 35.1250, 35.3750, 306000 02/08/01, 35.3750, 36.0625, 35.3750, 36.0000, 441100 02/09/01, 36.2500, 36.8125, 36.2500, 36.7500, 2050700 02/12/01, 36.4375, 36.8750, 35.6875, 36.1250, 698800 02/13/01, 36.1250, 36.2500, 35.3125, 36.2500, 946800 02/14/01, 36.0000, 36.0625, 35.3750, 35.8125, 662500 02/15/01, 35.6875, 35.7500, 35.3750, 35.7500, 255000 02/16/01, 36.1875, 36.5000, 35.8125, 36.1250, 585700 02/20/01, 36.0000, 36.5000, 36.0000, 36.2500, 536900 02/21/01, 36.1250, 37.0000, 36.1250, 36.3125, 983300 02/22/01, 36.6250, 37.0000, 36.0000, 36.5625, 549600 02/23/01, 36.7500, 37.0000, 35.1875, 35.8750, 628400 02/26/01, 35.9375, 36.3750, 35.6250, 35.6875, 656100 02/27/01, 35.6875, 36.3750, 35.6250, 36.1250, 495800 02/28/01, 36.6250, 36.8750, 36.0625, 36.8750, 1036800 03/01/01, 37.0000, 37.0625, 36.3750, 36.6250, 470800 03/02/01, 36.1250, 36.5000, 35.6250, 35.8750, 788300 03/05/01, 36.0000, 36.4375, 35.1875, 36.0625, 625100 03/06/01, 36.0000, 36.3750, 35.5000, 36.2500, 835200 03/07/01, 36.3125, 36.7500, 35.7500, 36.3750, 1003400 03/08/01, 36.3750, 36.6250, 36.0000, 36.4375, 378000 03/09/01, 36.5000, 36.5000, 35.6875, 36.4375, 713800 03/12/01, 36.4375, 36.6875, 36.1875, 36.3750, 662800 03/13/01, 36.6250, 36.6250, 35.5625, 36.0000, 708200 03/14/01, 35.8750, 35.9375, 35.0000, 35.2500, 442300 03/15/01, 35.4375, 35.8750, 35.0625, 35.8125, 571500 03/16/01, 35.6250, 36.2500, 35.3750, 35.6250, 804000 03/19/01, 35.4375, 35.7500, 34.9375, 35.0625, 503000 03/20/01, 35.0625, 36.1250, 34.9375, 35.8125, 1227700 03/21/01, 36.0000, 36.6875, 35.9375, 36.3125, 1126200 03/22/01, 36.3750, 36.4375, 34.5000, 35.5000, 1393400 03/23/01, 35.0000, 35.5625, 34.6875, 35.5000, 743700 03/26/01, 35.6250, 36.8750, 35.6250, 36.6250, 795600 03/27/01, 36.7500, 37.4844, 36.5000, 37.1250, 566000 03/28/01, 37.1250, 37.5000, 35.8750, 36.2500, 1945100 03/29/01, 36.2500, 36.5000, 35.3125, 36.5000, 1630200 03/30/01, 36.8750, 37.1875, 36.6250, 37.1250, 535100 04/02/01, 37.1250, 38.0000, 37.0000, 37.6250, 885700 04/03/01, 37.3750, 38.1875, 36.8750, 38.1250, 922100 04/04/01, 38.1250, 38.6250, 37.7500, 38.1250, 866500 04/05/01, 37.9375, 38.0000, 37.1875, 37.5000, 734600 04/06/01, 37.6250, 38.0000, 36.1250, 37.1875, 988500 04/09/01, 37.5000, 38.5625, 37.3750, 38.1250, 770300 04/10/01, 38.1250, 39.1875, 38.1250, 38.5625, 923000 04/11/01, 38.6250, 38.6250, 37.6875, 38.2500, 445700 04/12/01, 38.1875, 38.5625, 37.2500, 37.8750, 364800 04/16/01, 37.8125, 38.5625, 37.7500, 38.2500, 427000 04/17/01, 38.2500, 38.5625, 38.0000, 38.5625, 737100 04/18/01, 38.5938, 38.9063, 37.3594, 37.7500, 634500 04/19/01, 37.8438, 37.9375, 36.8438, 37.0469, 720400 04/20/01, 37.0000, 37.7656, 36.5000, 37.0156, 659400 04/23/01, 37.3438, 37.5938, 36.7969, 37.4688, 471400 04/24/01, 37.5938, 37.9375, 37.2500, 37.7500, 440100 04/25/01, 37.9063, 38.0625, 37.5000, 37.9844, 385100 04/30/01, 37.7500, 37.9844, 37.3125, 37.4063, 387200 05/01/01, 37.5000, 37.7344, 37.2656, 37.2969, 381200 05/02/01, 37.0938, 37.1563, 36.3906, 36.4531, 780400 05/03/01, 36.7969, 36.7969, 35.7656, 36.2656, 541400 05/04/01, 36.2500, 36.7500, 36.2031, 36.6875, 435200 05/07/01, 37.0625, 37.0625, 36.5156, 36.9375, 399900 05/08/01, 36.9375, 36.9531, 36.4063, 36.6094, 764300 05/09/01, 36.6094, 37.2344, 36.5313, 37.0156, 669300 05/10/01, 37.2500, 37.3281, 36.8594, 37.2969, 321800 05/11/01, 37.3125, 37.4219, 36.9844, 37.2344, 2267500 05/14/01, 37.1094, 37.5469, 36.8281, 37.5313, 805000 05/15/01, 37.2969, 37.4063, 36.8125, 37.0781, 315300 05/16/01, 37.1563, 37.7031, 36.5000, 37.5625, 376400 05/17/01, 37.6563, 37.6875, 36.7969, 37.0000, 470100 05/18/01, 37.2500, 37.2969, 37.0000, 37.2031, 282900 05/21/01, 37.4063, 37.5000, 37.0938, 37.3906, 370100 05/22/01, 37.3906, 37.6875, 37.3438, 37.6875, 315100 05/23/01, 37.8594, 38.7500, 37.7344, 38.6875, 1008600 05/24/01, 38.7031, 39.3125, 38.5938, 38.9375, 1402200 05/25/01, 38.7500, 38.9063, 38.2656, 38.3750, 471600 05/29/01, 38.3750, 38.5625, 38.0156, 38.3125, 442100 05/30/01, 38.4219, 38.9688, 38.4219, 38.6250, 292000 05/31/01, 38.6250, 39.2031, 38.6250, 39.1563, 276100 06/01/01, 39.0000, 39.2969, 38.6094, 39.2031, 581000 06/04/01, 39.2031, 39.4531, 38.8281, 39.2031, 413300 06/05/01, 39.1563, 39.2031, 38.5000, 38.7656, 724600 06/06/01, 38.7031, 38.8750, 38.2969, 38.3438, 509500 06/07/01, 38.4063, 38.6563, 37.7656, 37.8906, 447300 06/08/01, 37.9531, 38.3438, 37.7656, 38.2813, 266700 06/11/01, 38.2031, 39.0938, 38.2031, 38.9844, 399200 06/12/01, 39.1563, 39.4688, 38.8594, 39.0625, 420300 06/13/01, 38.9531, 39.3438, 38.2656, 38.3438, 477600 06/14/01, 38.4531, 38.4531, 37.4844, 37.5625, 488600 06/15/01, 37.3125, 38.7500, 37.3125, 38.5625, 730300 06/18/01, 39.0000, 39.2500, 38.3906, 38.4844, 594500 06/19/01, 38.7813, 39.5156, 38.4844, 39.5156, 659500 06/20/01, 39.5156, 39.9531, 39.4063, 39.9375, 834800 06/21/01, 39.4844, 39.5938, 38.5938, 39.2031, 628800 06/22/01, 39.2031, 39.6406, 39.0000, 39.6406, 487400 06/25/01, 39.4063, 39.8906, 39.0000, 39.1563, 278900 06/26/01, 39.0469, 39.8281, 39.0000, 39.6406, 309400 06/27/01, 39.8438, 39.9844, 39.3906, 39.8125, 514100 06/28/01, 39.5469, 40.0000, 39.4063, 39.5469, 605000 06/29/01, 39.5000, 39.7969, 39.0469, 39.7969, 615900 07/02/01, 39.5938, 40.0156, 39.4063, 39.9844, 541800 07/03/01, 40.0156, 40.2969, 39.9063, 40.1406, 164800 07/05/01, 40.1406, 40.6563, 39.8125, 40.5625, 400400 07/06/01, 40.5625, 40.7969, 40.3438, 40.5000, 1102200 07/09/01, 40.5000, 40.9844, 40.2656, 40.5625, 499800 07/10/01, 40.5625, 40.7813, 40.4063, 40.5000, 771000 07/11/01, 40.4531, 40.5938, 39.8125, 40.0000, 407700 07/12/01, 39.9063, 39.9063, 39.2969, 39.5000, 508200 07/13/01, 39.5000, 39.5625, 39.0938, 39.2969, 680300 07/16/01, 39.2031, 39.8438, 39.1563, 39.3438, 520400 07/17/01, 39.3594, 39.7500, 38.8438, 39.7500, 611100 07/18/01, 39.7031, 39.8438, 39.4531, 39.5469, 295400 07/19/01, 39.5156, 39.9063, 39.1094, 39.2969, 653800 07/20/01, 39.4063, 39.5000, 38.6250, 38.9375, 509100 07/23/01, 38.9219, 38.9219, 37.7656, 38.0000, 966900 07/24/01, 38.0156, 38.2344, 36.9063, 38.0938, 1026800 07/25/01, 37.9531, 39.1406, 37.7656, 39.0156, 498600 07/26/01, 39.0156, 39.5469, 38.6094, 39.4531, 367800 07/27/01, 39.0938, 39.4531, 38.6094, 39.2344, 404500 07/30/01, 39.2344, 39.7969, 38.4375, 39.7813, 473500 07/31/01, 39.7969, 39.9375, 39.3125, 39.7344, 505700 08/01/01, 39.7969, 40.2500, 39.4375, 40.1094, 467900 08/02/01, 40.3594, 41.2031, 40.0938, 41.0469, 671200 08/03/01, 41.0313, 41.5938, 40.4844, 41.2500, 437700 08/06/01, 41.0000, 41.0000, 40.4063, 40.7656, 542600 08/07/01, 40.7656, 41.3750, 40.6250, 41.1719, 333800 08/08/01, 40.9531, 41.0938, 40.5469, 40.7031, 577900 08/09/01, 40.4063, 41.7031, 40.3438, 41.4531, 497700 08/10/01, 41.4531, 41.7969, 41.2031, 41.7969, 543500 08/13/01, 41.4844, 41.4844, 40.5938, 40.9844, 3246100 08/14/01, 39.7500, 40.4844, 39.7500, 40.3438, 702600 08/15/01, 40.6563, 40.6563, 39.7031, 39.9844, 471900 08/16/01, 39.9063, 40.7031, 39.7969, 40.5938, 334400 08/17/01, 40.2031, 40.5938, 40.0781, 40.2188, 283200 08/20/01, 40.0000, 40.6719, 40.0000, 40.5938, 225700 08/21/01, 40.7031, 41.3594, 40.5938, 40.8750, 385300 08/22/01, 40.7500, 41.9844, 40.7500, 41.4688, 760400 08/23/01, 41.0469, 41.6875, 41.0469, 41.4063, 559600 08/24/01, 41.7500, 41.7500, 41.3125, 41.5781, 336600 08/27/01, 41.4531, 41.9375, 41.4375, 41.8438, 312600 08/28/01, 41.5938, 41.9531, 41.5313, 41.6094, 353800 08/29/01, 41.5469, 41.6563, 41.4063, 41.5469, 493500 08/30/01, 41.4531, 41.7031, 40.9844, 41.1250, 411700 08/31/01, 41.0625, 41.2656, 40.8281, 40.9063, 313500 09/04/01, 40.9063, 41.7969, 40.8906, 41.3750, 310700 09/05/01, 40.9063, 41.7031, 40.9063, 41.3438, 544300 09/06/01, 41.2031, 41.9844, 41.2031, 41.8438, 476300 09/07/01, 41.5469, 42.1563, 41.4063, 41.5156, 888400 09/10/01, 41.5938, 41.8750, 41.2969, 41.7344, 738800 09/17/01, 41.2500, 41.3438, 40.0000, 41.0938, 1529000 09/18/01, 41.0938, 42.4531, 40.9688, 42.1875, 656500 09/19/01, 42.5938, 43.3750, 41.5469, 42.1406, 1178700 09/20/01, 41.7031, 42.1563, 41.7031, 41.8594, 1096900 09/21/01, 41.0000, 41.4375, 40.6875, 41.0000, 1487700 09/24/01, 41.0000, 41.0625, 40.0000, 40.5000, 819100 09/25/01, 40.5000, 40.5000, 39.9844, 40.4063, 526400 09/26/01, 40.0938, 40.2031, 39.4063, 40.2031, 544100 09/27/01, 40.2031, 40.3281, 39.5938, 40.2656, 589600 09/28/01, 40.2656, 40.7344, 40.2344, 40.7188, 890300 10/01/01, 40.7188, 40.9531, 40.3281, 40.9531, 684800 10/02/01, 40.9531, 42.2031, 40.9375, 42.0938, 861500 10/03/01, 42.0938, 42.1250, 41.6563, 41.9375, 1996300 10/04/01, 41.2500, 41.5938, 41.0000, 41.4063, 729700 10/05/01, 41.2969, 41.8438, 41.2500, 41.7969, 349300 10/08/01, 41.7031, 41.7656, 41.2813, 41.4063, 296600 10/09/01, 41.2500, 41.4688, 40.8438, 41.0000, 346100 10/10/01, 40.9063, 41.0781, 40.4531, 40.8438, 894400 10/11/01, 40.5938, 41.0000, 40.1563, 40.3125, 333500 10/12/01, 40.0938, 40.6563, 39.9531, 40.4375, 381500 10/15/01, 40.2969, 41.0938, 40.1250, 40.4531, 313200 10/16/01, 40.2969, 41.1250, 40.2969, 41.0156, 250500 10/17/01, 41.0938, 41.2500, 40.5156, 40.5781, 191100 10/18/01, 40.5781, 40.7813, 39.7969, 39.8594, 583800 10/19/01, 39.8594, 40.4688, 39.8594, 40.2656, 577100 10/22/01, 40.4531, 40.4844, 39.7969, 40.2500, 431300 10/23/01, 40.2031, 40.2031, 39.6094, 39.7031, 647500 10/24/01, 39.7031, 39.8750, 39.3281, 39.6250, 447400 10/25/01, 39.5313, 40.4063, 39.4063, 40.2500, 424200 10/26/01, 40.2500, 40.3438, 39.5625, 40.0156, 386900 10/29/01, 39.8438, 39.9688, 39.5938, 39.7656, 241800 10/30/01, 39.5156, 39.7969, 39.0156, 39.0938, 508700 10/31/01, 39.0469, 39.5781, 39.0469, 39.4844, 621100 11/01/01, 39.4063, 40.2344, 39.2969, 39.8750, 1048100 11/02/01, 39.9063, 40.0000, 38.5000, 39.7656, 735800 11/05/01, 39.9063, 41.1250, 39.9063, 41.0000, 561700 11/06/01, 40.7500, 41.2500, 40.5938, 41.2344, 457400 11/07/01, 40.9063, 41.2031, 40.7344, 40.8750, 291400 11/08/01, 41.1250, 41.5469, 40.9375, 41.3125, 456400 11/09/01, 41.0938, 41.4219, 40.4375, 40.8750, 3481100 11/12/01, 40.8750, 40.8750, 39.2969, 39.8750, 1975100 11/13/01, 39.7969, 40.2500, 39.5000, 40.2031, 602800 11/14/01, 40.2969, 40.3438, 39.3750, 39.5938, 662700 11/15/01, 39.2969, 39.5469, 38.2500, 38.4063, 1380100 11/16/01, 38.4063, 39.0938, 38.2969, 38.7344, 313200 11/19/01, 38.8438, 38.8438, 38.0938, 38.6094, 578700 11/20/01, 38.6094, 39.6719, 38.5469, 39.4844, 503500 11/21/01, 39.4844, 39.5000, 38.2969, 38.8125, 341600 11/23/01, 38.5625, 39.1719, 38.4531, 39.1563, 156500 11/26/01, 39.2031, 39.2969, 38.6563, 38.8750, 280800 11/27/01, 38.7969, 39.1563, 38.3438, 38.9063, 569900 11/28/01, 39.0469, 39.0469, 38.3125, 38.3438, 309100 11/29/01, 38.5000, 38.7031, 38.0000, 38.7031, 277300 11/30/01, 38.9063, 38.9219, 38.4063, 38.6250, 300300 12/03/01, 38.6250, 38.6563, 38.2656, 38.4531, 381100 12/04/01, 38.2969, 38.9063, 38.2031, 38.9063, 418400 12/05/01, 39.0938, 39.0938, 38.5469, 38.9063, 211500 12/06/01, 38.6563, 38.7969, 38.1719, 38.2500, 373100 12/07/01, 38.2500, 38.8750, 38.0938, 38.7969, 354900 12/10/01, 38.7969, 38.7969, 38.0469, 38.2656, 322800 12/11/01, 38.2656, 38.6563, 37.5000, 37.6563, 443400 12/12/01, 37.9063, 37.9531, 36.5000, 37.5156, 914000 12/13/01, 37.5156, 38.0625, 37.3281, 37.4688, 612200 12/14/01, 37.4688, 37.5469, 36.9531, 37.4063, 584700 12/17/01, 37.4844, 37.5469, 37.0000, 37.1563, 421700 12/18/01, 37.6563, 38.0469, 37.2813, 38.0000, 487000 12/19/01, 38.0000, 39.2500, 37.6875, 39.0469, 616100 12/20/01, 39.0469, 39.1875, 38.4531, 38.7344, 411900 12/21/01, 39.0000, 39.0938, 38.4531, 38.7031, 515200 12/24/01, 38.7813, 39.2031, 38.7813, 39.1094, 198300 12/26/01, 39.3438, 40.2031, 39.2031, 39.9219, 480700 12/27/01, 40.0000, 40.4531, 39.9844, 40.0469, 311100 12/28/01, 40.0469, 40.3750, 39.5469, 40.2813, 502400 12/31/01, 40.2969, 40.7813, 40.2031, 40.3594, 424000 01/02/02, 40.1094, 40.8281, 39.7344, 40.7813, 531600 01/03/02, 40.9375, 40.9844, 40.4063, 40.9063, 628700 01/04/02, 40.9063, 40.9375, 40.3438, 40.8750, 479700 01/07/02, 40.7188, 41.0781, 40.4219, 41.0156, 705000 01/08/02, 40.7500, 40.9219, 40.5625, 40.6875, 413100 01/09/02, 40.6875, 41.0000, 40.3125, 40.4844, 469100 01/10/02, 40.4063, 40.8438, 40.2969, 40.7344, 351200 01/11/02, 40.8438, 40.8750, 40.4063, 40.5156, 337200 01/14/02, 40.7031, 41.5000, 40.5469, 41.3750, 780500 01/15/02, 41.4844, 42.0938, 41.3438, 41.5469, 896300 01/16/02, 41.5000, 42.0781, 41.2188, 41.6563, 624300 01/17/02, 41.3438, 41.8750, 41.2031, 41.4063, 667700 01/18/02, 41.5000, 41.6875, 41.2500, 41.5938, 545100 01/22/02, 41.3438, 41.6563, 41.2656, 41.4063, 627500 01/23/02, 41.4531, 41.5938, 41.2500, 41.4844, 363800 01/24/02, 41.4844, 41.8594, 41.3438, 41.5938, 363200 01/25/02, 41.5938, 41.5938, 41.2031, 41.5469, 548200 01/28/02, 41.4063, 41.5469, 41.1094, 41.2500, 435800 01/29/02, 41.2500, 41.6250, 40.7031, 40.7344, 551500 01/30/02, 40.5469, 40.7969, 40.0313, 40.5313, 715800 01/31/02, 40.5000, 40.9844, 40.0469, 40.9844, 415700 02/01/02, 40.7344, 41.1094, 40.5938, 41.0938, 329400 02/04/02, 40.8438, 41.3438, 40.7500, 40.9531, 336200 02/05/02, 40.9531, 41.1563, 40.6094, 41.0000, 670200 02/06/02, 40.7500, 41.2188, 40.7031, 41.2188, 763500 02/07/02, 41.0938, 41.5000, 41.0000, 41.1250, 463500 02/08/02, 41.0938, 41.5000, 41.0469, 41.4375, 2109500 02/11/02, 41.0938, 41.3594, 40.6563, 41.1250, 1076300 02/12/02, 41.0938, 41.2969, 40.7656, 40.7656, 619200 02/13/02, 40.8750, 41.1094, 40.7500, 40.8750, 543100 02/14/02, 40.9531, 40.9531, 40.4531, 40.5781, 373400 02/15/02, 40.6563, 40.8438, 40.2500, 40.7031, 456300 02/19/02, 40.5000, 40.7500, 40.1563, 40.2188, 315700 02/20/02, 40.2188, 40.4063, 39.2969, 40.2656, 465600 02/21/02, 40.1563, 40.6563, 40.0000, 40.0313, 287300 02/22/02, 39.7500, 40.7969, 39.7500, 40.6563, 406100 02/25/02, 40.9531, 40.9531, 40.0313, 40.2500, 398600 02/26/02, 40.5000, 40.5469, 40.0938, 40.3438, 294800 02/27/02, 40.5000, 40.8438, 40.2656, 40.5781, 247400 02/28/02, 40.5781, 40.9531, 40.5000, 40.7969, 381900 03/01/02, 40.8125, 41.3750, 40.7500, 41.3750, 347300 03/04/02, 41.4531, 41.9531, 41.2656, 41.9375, 417000 03/05/02, 41.9375, 41.9844, 41.4375, 41.9844, 454500 03/06/02, 41.9844, 42.5000, 41.5938, 42.5000, 625200 03/07/02, 42.3438, 42.6250, 42.0938, 42.4844, 661500 03/08/02, 42.2969, 42.6563, 42.0938, 42.2500, 431100 03/11/02, 42.2500, 42.4531, 41.7188, 42.2500, 375800 03/12/02, 42.2969, 42.2969, 41.5313, 41.6250, 538400 03/13/02, 41.5938, 41.7344, 41.2500, 41.3906, 459900 03/14/02, 41.4531, 41.7500, 41.3594, 41.5938, 467300 03/15/02, 41.8438, 41.9844, 41.3750, 41.5000, 669600 03/18/02, 41.2500, 41.7031, 41.0000, 41.5000, 541900 03/19/02, 41.5000, 41.7969, 41.3750, 41.4063, 424500 03/20/02, 41.2969, 41.7500, 40.8438, 41.5781, 272300 03/21/02, 41.3281, 42.2969, 41.2813, 42.2031, 535300 03/22/02, 42.4063, 42.4063, 41.7188, 41.7500, 497600 03/25/02, 41.6563, 41.9688, 41.3281, 41.5156, 448800 03/26/02, 41.5469, 41.8438, 41.4375, 41.7344, 457100 03/27/02, 41.7031, 42.1250, 41.5000, 42.0313, 539700 03/28/02, 42.0469, 42.4844, 41.9063, 41.9063, 589800 04/01/02, 41.9063, 41.9531, 41.5156, 41.7031, 403300 04/02/02, 41.7031, 42.2500, 41.6250, 42.2188, 492600 04/03/02, 42.1563, 42.5781, 42.0000, 42.5000, 686400 04/04/02, 42.5000, 42.7188, 42.4219, 42.7031, 694800 04/05/02, 42.6563, 42.9531, 42.2500, 42.2656, 449900 04/08/02, 42.1563, 42.3438, 41.9063, 42.3438, 299300 04/09/02, 42.3438, 42.3438, 42.0313, 42.1094, 262200 04/10/02, 41.8594, 42.6250, 41.8438, 42.5469, 383200 04/11/02, 42.5625, 42.6563, 42.0000, 42.0938, 350000 04/12/02, 41.8438, 42.0938, 41.7031, 42.0938, 406400 04/15/02, 41.8438, 41.9531, 41.5625, 41.5781, 470300 04/16/02, 41.9063, 42.5000, 41.7500, 42.4063, 576500 04/17/02, 42.4063, 42.5156, 42.1094, 42.5156, 331400 04/18/02, 42.5000, 42.7969, 42.3750, 42.7969, 424200 04/19/02, 42.7031, 42.8906, 42.2969, 42.8438, 390800 04/22/02, 42.9531, 43.2500, 42.8750, 43.0938, 341400 04/23/02, 42.9063, 43.9063, 42.9063, 43.4063, 551500 04/24/02, 43.4063, 43.9219, 43.2031, 43.5000, 581100 04/25/02, 43.4063, 43.4063, 43.0469, 43.0938, 394800 04/26/02, 42.9063, 43.0781, 42.4375, 42.9219, 533400 04/29/02, 42.6719, 43.1719, 42.6094, 42.8906, 357200 04/30/02, 43.1406, 43.5938, 43.0156, 43.5938, 539300 05/01/02, 43.4531, 43.8594, 43.2656, 43.7031, 714300 05/02/02, 43.4531, 43.9844, 43.2031, 43.9844, 364400 05/03/02, 43.9844, 44.2188, 43.7031, 44.0781, 605500 05/06/02, 44.0938, 44.4844, 44.0469, 44.2813, 390300 05/07/02, 44.2969, 44.4375, 43.8438, 44.1406, 431800 05/08/02, 43.9063, 44.6875, 43.8594, 44.6875, 890900 05/09/02, 44.5938, 45.0469, 44.3438, 44.6094, 565200 05/10/02, 44.4063, 44.8906, 44.0156, 44.1250, 1946600 05/13/02, 43.7969, 44.3125, 43.5469, 44.1563, 582900 05/14/02, 44.2031, 44.2031, 43.6563, 44.1250, 543600 05/15/02, 44.0469, 44.1875, 43.5938, 43.7969, 406800 05/16/02, 43.7969, 43.8438, 43.2656, 43.4063, 479900 05/17/02, 43.2500, 43.4844, 42.4531, 43.3750, 564200 05/20/02, 43.2969, 44.1563, 43.2969, 43.6875, 387500 05/21/02, 43.5469, 44.3594, 42.4063, 44.0625, 602300 05/22/02, 44.0625, 44.8438, 44.0000, 44.7500, 514600 05/23/02, 44.9531, 45.2031, 44.6563, 45.0156, 636600 05/24/02, 45.0469, 45.4063, 44.8125, 45.0781, 485100 05/28/02, 45.0781, 45.2344, 44.9531, 45.0938, 324200 05/29/02, 44.9531, 45.0625, 44.6563, 44.7500, 582600 05/30/02, 44.5938, 44.7500, 43.9688, 44.1563, 499500 05/31/02, 44.1563, 44.1563, 43.7656, 43.7656, 478800 06/03/02, 43.7813, 43.7969, 42.8125, 42.8125, 576000 06/04/02, 42.5938, 43.2500, 42.5469, 43.0938, 727000 06/05/02, 43.0938, 43.0938, 42.3125, 42.7188, 561400 06/06/02, 42.7031, 42.7031, 41.4688, 41.4844, 855100 06/07/02, 41.2500, 41.4531, 40.8594, 41.1563, 1151400 06/10/02, 41.2031, 41.4688, 41.0156, 41.2500, 774100 06/11/02, 41.2500, 41.5469, 41.0313, 41.0313, 750500 06/12/02, 41.2969, 41.4688, 40.9375, 41.2656, 631700 06/13/02, 41.2656, 41.4375, 41.0156, 41.2344, 1455000 06/14/02, 41.2813, 41.2969, 40.6250, 41.2031, 626900 06/17/02, 41.3438, 41.4063, 41.0000, 41.3594, 828000 06/18/02, 41.8438, 41.9063, 41.4531, 41.7500, 1056500 06/19/02, 41.7500, 41.9063, 41.2656, 41.4063, 721800 06/20/02, 41.2656, 41.5938, 40.9844, 41.0781, 496900 06/21/02, 40.5938, 41.3438, 40.5156, 41.3125, 1001800 06/24/02, 41.3125, 41.3281, 40.6406, 40.8281, 687700 06/25/02, 40.8281, 41.2969, 40.6563, 40.8906, 645300 06/26/02, 40.8438, 40.8438, 40.0938, 40.5469, 998900 06/27/02, 40.5938, 41.0156, 40.3438, 41.0000, 593100 06/28/02, 41.0469, 41.9219, 40.9531, 41.7500, 709700 07/01/02, 41.7500, 41.7969, 41.1563, 41.2344, 462100 07/02/02, 41.0469, 41.2969, 40.4375, 40.5625, 664700 07/03/02, 40.7031, 40.7969, 39.9844, 40.0000, 465000 07/05/02, 40.1563, 40.1563, 39.4844, 40.0469, 362900 07/08/02, 39.9063, 40.0938, 39.6875, 39.9375, 587500 07/09/02, 39.9063, 40.0625, 39.0000, 39.0000, 663200 07/10/02, 39.4063, 39.4063, 37.4531, 37.7500, 1099100 07/11/02, 37.5000, 38.7656, 37.0469, 38.6563, 1154100 07/12/02, 38.6563, 38.6563, 37.3750, 37.5938, 1158400 07/15/02, 37.6094, 37.6094, 35.5000, 37.5781, 2286000 07/16/02, 37.5469, 38.0938, 37.0625, 37.1563, 1665900 07/17/02, 37.1719, 37.5000, 36.4375, 37.0469, 1213400 07/18/02, 37.0469, 37.0469, 36.3438, 36.3438, 832600 07/19/02, 35.7031, 35.9063, 34.5469, 34.8750, 1886400 07/22/02, 34.7969, 35.7031, 34.5313, 35.4375, 1679800 07/23/02, 35.4375, 35.8438, 33.1406, 33.5781, 1935800 07/24/02, 32.7031, 36.9219, 32.6563, 36.7656, 1902900 07/25/02, 36.9063, 39.0000, 36.5469, 39.0000, 1576000 07/26/02, 38.9063, 39.7500, 38.3438, 39.1563, 1419900 07/29/02, 39.2969, 40.4063, 39.1094, 39.8750, 1212800 07/30/02, 39.8750, 42.2031, 39.7031, 42.0938, 1417300 07/31/02, 42.0000, 42.9531, 41.0000, 42.8438, 1590200 08/01/02, 42.5000, 42.9063, 41.0938, 41.4063, 1074100 08/02/02, 41.4063, 42.0000, 40.5781, 41.1406, 1165900 08/05/02, 41.3906, 42.3438, 41.0469, 41.2813, 927400 08/06/02, 41.5938, 43.0000, 41.5938, 42.8906, 903100 08/07/02, 43.2969, 43.4688, 42.7969, 43.1875, 971600 08/08/02, 43.0156, 43.6250, 42.5469, 43.4375, 771800 08/09/02, 43.2969, 43.7969, 42.7969, 43.1094, 2028800 08/12/02, 42.2969, 43.1563, 42.1406, 43.1563, 1115800 08/13/02, 42.6563, 42.7969, 42.0000, 42.0781, 822900 08/14/02, 42.0781, 42.8906, 41.8125, 42.7969, 810600 08/15/02, 42.8125, 43.2031, 42.0469, 42.2344, 812300 08/16/02, 42.0938, 42.2969, 41.7344, 41.9844, 674500 08/19/02, 41.9063, 42.2969, 41.7031, 42.0469, 691600 08/20/02, 41.9063, 42.1875, 41.4063, 41.8281, 988100 08/21/02, 41.8281, 42.6875, 41.6406, 42.5469, 1135100 08/22/02, 42.6250, 43.0625, 42.5938, 42.9844, 789200 08/23/02, 43.0000, 43.0000, 42.0625, 42.0938, 499500 08/26/02, 42.1094, 42.6094, 42.0000, 42.5313, 584800 08/27/02, 42.5469, 42.6875, 41.7813, 41.7969, 855800 08/28/02, 41.7813, 41.7969, 41.2656, 41.4063, 520000 08/29/02, 41.2969, 41.3906, 40.7031, 40.9531, 834100 08/30/02, 40.7031, 41.1875, 40.5000, 40.6875, 1283900 09/03/02, 40.7500, 40.7969, 39.9844, 40.1875, 1139700 09/04/02, 40.1875, 40.3594, 39.2813, 40.1563, 672400 09/05/02, 40.1406, 40.3438, 39.7500, 40.0000, 524000 09/06/02, 40.2031, 40.4531, 39.9063, 40.1094, 546500 09/09/02, 40.0000, 40.4375, 39.2031, 39.9844, 959500 09/10/02, 39.9844, 40.2031, 39.5938, 39.9063, 1393900 09/11/02, 40.2969, 40.2969, 39.6563, 39.9531, 419300 09/12/02, 39.9531, 40.0469, 39.1250, 39.1875, 665100 09/13/02, 39.0000, 39.9531, 38.9531, 39.6563, 1143600 09/16/02, 39.2031, 39.8281, 39.0469, 39.7813, 1212700 09/17/02, 39.8438, 40.0000, 39.3438, 39.4688, 1101000 09/18/02, 39.4219, 40.6250, 39.1563, 40.2031, 1043200 09/19/02, 40.0469, 40.5156, 39.5000, 40.0625, 839000 09/20/02, 39.8906, 39.9063, 38.2344, 39.6875, 2022900 09/23/02, 39.2969, 39.5625, 38.5469, 39.1563, 759100 09/24/02, 39.0938, 39.0938, 38.0625, 38.5000, 1157800 09/25/02, 38.6563, 39.9844, 38.5000, 39.4063, 689700 09/26/02, 39.5000, 40.9063, 39.5000, 40.8906, 1290700 09/27/02, 40.7500, 40.9219, 39.9531, 40.5156, 1722100 09/30/02, 40.5156, 40.6875, 39.5313, 40.2188, 1346400 10/01/02, 40.2969, 41.6250, 39.8438, 41.6094, 863900