"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 47.9375, 48.3125, 46.3750, 46.4375, 251200 01/04/00, 46.4375, 47.0625, 45.1875, 45.3125, 206200 01/05/00, 45.8750, 47.7500, 45.8125, 47.5625, 193500 01/06/00, 47.5625, 50.7500, 47.5000, 50.5625, 253000 01/07/00, 50.5625, 50.6250, 49.7500, 50.4375, 415300 01/10/00, 50.1875, 50.1875, 48.5625, 48.8750, 255500 01/11/00, 49.0000, 49.5625, 48.2500, 48.3125, 225900 01/12/00, 48.3750, 50.1250, 48.3750, 49.8750, 225400 01/13/00, 49.8750, 49.8750, 49.3125, 49.3125, 132600 01/14/00, 49.1875, 49.1875, 48.4375, 48.5000, 139600 01/18/00, 48.5000, 48.5625, 47.1875, 47.3125, 237500 01/19/00, 47.1250, 47.1875, 44.6250, 45.7500, 450800 01/20/00, 46.0000, 46.1875, 44.0625, 44.8750, 441600 01/21/00, 44.2500, 44.5625, 43.3750, 43.6875, 486700 01/24/00, 43.7500, 44.2500, 43.5000, 43.6250, 383800 01/25/00, 43.6250, 43.7500, 40.2500, 41.0625, 488000 01/26/00, 41.5625, 42.5000, 41.4375, 42.3750, 428200 01/27/00, 41.0000, 43.4375, 41.0000, 42.8125, 522200 01/28/00, 37.7500, 41.0000, 37.6875, 39.9375, 630600 01/31/00, 40.0000, 40.0000, 38.3125, 39.8750, 553600 02/01/00, 40.0625, 40.2500, 39.1250, 39.6875, 797900 02/02/00, 39.6875, 39.8750, 39.5000, 39.7500, 350300 02/03/00, 39.7500, 40.5625, 39.6250, 40.1250, 294000 02/04/00, 40.1875, 40.1875, 39.8750, 40.0625, 273100 02/07/00, 39.8125, 40.1875, 39.8125, 39.8750, 282100 02/08/00, 39.7500, 40.1875, 39.7500, 39.9375, 315400 02/09/00, 39.9375, 40.5000, 39.9375, 40.0000, 448300 02/10/00, 40.0000, 40.0000, 38.4375, 38.9375, 312500 02/11/00, 38.9375, 39.1250, 38.1250, 38.5625, 327500 02/14/00, 38.5000, 39.0000, 38.1250, 38.7500, 262200 02/15/00, 38.6875, 40.0625, 38.6875, 39.5000, 297500 02/16/00, 39.3750, 39.8125, 38.8750, 39.1250, 237400 02/17/00, 39.1250, 39.1250, 38.6250, 38.6250, 225500 02/18/00, 38.2500, 38.6250, 37.0625, 37.3125, 255600 02/22/00, 37.0000, 40.0000, 37.0000, 39.6250, 342800 02/23/00, 39.7500, 40.2500, 38.3750, 38.3750, 330500 02/24/00, 38.4375, 38.4375, 35.6250, 36.5000, 405700 02/25/00, 36.4375, 36.4375, 35.4375, 35.8125, 421000 02/28/00, 36.1250, 38.5000, 35.8750, 37.5000, 330900 02/29/00, 37.5000, 37.5625, 35.6875, 35.9375, 440100 03/01/00, 35.9375, 35.9375, 33.6250, 34.6875, 753200 03/02/00, 34.6875, 34.9375, 33.6875, 34.4375, 516800 03/03/00, 34.3750, 37.0000, 34.3125, 36.7500, 431400 03/06/00, 36.6250, 36.9375, 35.9375, 36.0000, 226800 03/07/00, 36.0000, 36.0000, 34.1875, 34.1875, 336700 03/08/00, 34.1875, 35.5625, 34.1875, 35.2500, 284400 03/09/00, 35.1250, 35.5000, 34.3125, 34.6250, 383500 03/10/00, 34.6250, 36.3125, 34.6250, 36.1250, 275700 03/13/00, 35.6250, 36.5000, 34.4375, 36.3125, 332500 03/14/00, 36.0625, 36.2500, 35.0625, 35.3750, 281600 03/15/00, 36.1250, 40.0000, 35.6875, 39.5625, 621600 03/16/00, 40.0000, 41.8125, 39.6875, 41.5625, 578500 03/17/00, 41.0000, 41.0000, 39.6875, 39.8125, 359900 03/20/00, 42.3750, 44.6875, 42.2500, 43.5625, 420600 03/21/00, 43.5625, 43.6875, 43.0000, 43.2500, 572400 03/22/00, 43.1250, 43.1250, 41.7500, 41.7500, 288100 03/23/00, 41.7500, 43.0625, 41.5625, 43.0000, 330100 03/24/00, 42.9375, 43.8750, 42.5000, 42.8750, 282100 03/27/00, 43.7500, 44.8125, 43.7500, 43.8125, 659600 03/28/00, 44.0000, 45.3125, 43.9375, 44.0000, 426500 03/29/00, 44.0000, 44.9375, 44.0000, 44.1875, 282200 03/30/00, 44.4375, 46.1250, 44.1250, 45.6250, 574700 03/31/00, 45.6250, 47.3750, 45.3125, 45.5000, 509800 04/03/00, 46.2500, 48.3125, 46.2500, 48.0000, 447700 04/04/00, 48.0000, 49.3750, 46.4375, 46.9375, 561300 04/05/00, 48.0000, 48.5000, 46.5625, 46.6250, 271800 04/06/00, 47.1250, 48.0000, 46.3750, 46.8750, 661100 04/07/00, 47.0000, 47.6250, 46.0625, 46.0625, 315200 04/10/00, 45.8125, 47.5000, 45.8125, 47.2500, 731900 04/11/00, 47.0000, 48.8750, 47.0000, 48.2500, 804700 04/12/00, 48.2500, 49.5000, 48.2500, 48.9375, 785900 04/13/00, 48.8750, 49.3750, 46.3125, 48.3125, 593400 04/14/00, 48.0000, 48.0000, 45.8125, 45.9375, 470500 04/17/00, 45.9375, 46.5000, 45.0625, 45.9375, 317500 04/18/00, 46.1250, 46.1875, 44.6875, 44.9375, 240400 04/19/00, 44.9375, 45.1250, 44.0000, 44.1250, 188400 04/20/00, 43.6250, 46.7500, 43.6250, 46.4375, 334000 04/24/00, 46.4375, 48.0000, 46.0000, 46.9375, 238000 04/25/00, 47.1875, 48.1250, 46.6875, 48.0625, 270700 04/26/00, 47.6875, 47.6875, 45.6250, 46.2500, 376600 04/27/00, 46.5000, 46.5625, 45.8750, 46.4375, 449300 04/28/00, 49.8750, 53.9375, 49.0000, 52.3125, 1467700 05/01/00, 52.3125, 53.0000, 51.9375, 52.5000, 793000 05/02/00, 52.5000, 52.8125, 51.7500, 52.7500, 706200 05/03/00, 52.6875, 52.6875, 51.3125, 51.8125, 213600 05/04/00, 51.7500, 53.5625, 51.3125, 52.1875, 416100 05/05/00, 52.1250, 52.6250, 51.2500, 52.1875, 311300 05/08/00, 51.0625, 52.1875, 50.8750, 51.4375, 443100 05/09/00, 51.4375, 52.6250, 51.3125, 51.6250, 408300 05/10/00, 50.7500, 51.3750, 50.7500, 50.9375, 281800 05/11/00, 51.3750, 53.3125, 51.3750, 53.0000, 565100 05/12/00, 53.0625, 53.2500, 51.5625, 52.1875, 382500 05/15/00, 52.0625, 54.7500, 52.0000, 53.4375, 327600 05/16/00, 53.5000, 53.5000, 52.5625, 52.8750, 320600 05/17/00, 51.8750, 52.0625, 51.1875, 51.9375, 320500 05/18/00, 51.7500, 52.0000, 51.0000, 51.5625, 316100 05/19/00, 51.3750, 53.3125, 51.1250, 52.8750, 367800 05/22/00, 52.9375, 54.6250, 52.9375, 54.1250, 387800 05/23/00, 54.1250, 54.5625, 52.5000, 53.3750, 238100 05/24/00, 54.0000, 54.4375, 52.1250, 52.6250, 220400 05/25/00, 52.4375, 52.4375, 49.0625, 49.7500, 333300 05/26/00, 49.8750, 49.8750, 48.5000, 49.0000, 505400 05/30/00, 49.0000, 49.0000, 48.3125, 48.6250, 322300 05/31/00, 46.0000, 47.0000, 45.3750, 45.5625, 975000 06/01/00, 45.4375, 47.8750, 45.3125, 47.5625, 677200 06/02/00, 47.8750, 47.9375, 47.3750, 47.4375, 192300 06/05/00, 47.1875, 47.1875, 45.7500, 46.0625, 694100 06/06/00, 46.2500, 47.0000, 46.1250, 46.9375, 220600 06/07/00, 46.9375, 48.2500, 46.9375, 47.8125, 434500 06/08/00, 47.6875, 47.8125, 47.0000, 47.6875, 246100 06/09/00, 47.6875, 48.2500, 47.6875, 48.1875, 478100 06/12/00, 48.2500, 48.8750, 47.6875, 47.6875, 196300 06/13/00, 47.0625, 47.6250, 47.0000, 47.3125, 306600 06/14/00, 47.5625, 49.0000, 47.3125, 48.1250, 213700 06/15/00, 48.0000, 48.4375, 47.8750, 48.0000, 211200 06/16/00, 48.0000, 48.1875, 46.9375, 47.5000, 256000 06/19/00, 47.2500, 47.4375, 45.6250, 45.7500, 264700 06/20/00, 46.2500, 46.2500, 44.8750, 45.3125, 261800 06/21/00, 45.6250, 46.4375, 45.5000, 45.9375, 459600 06/22/00, 46.1250, 46.3125, 45.8125, 45.9375, 298300 06/23/00, 46.2500, 46.4375, 46.0000, 46.1250, 248000 06/26/00, 46.1250, 46.6875, 46.0000, 46.5000, 441600 06/27/00, 46.5000, 48.8750, 46.4375, 48.5000, 386900 06/28/00, 48.6250, 49.2500, 47.8750, 48.3125, 330300 06/29/00, 48.1250, 48.8125, 46.7500, 47.4375, 228400 06/30/00, 47.0625, 48.5625, 47.0625, 47.7500, 234700 07/03/00, 47.7500, 49.3125, 47.7500, 49.3125, 164300 07/05/00, 50.5000, 50.5000, 49.0000, 49.5000, 258700 07/06/00, 48.3125, 48.3125, 46.1875, 46.7500, 622300 07/07/00, 47.7500, 48.5625, 47.5625, 48.3125, 434900 07/10/00, 48.1875, 48.6875, 47.7500, 48.0000, 241700 07/11/00, 47.7500, 49.8125, 47.6875, 49.8125, 273900 07/12/00, 49.8125, 49.8750, 48.5625, 49.0625, 263100 07/13/00, 49.1250, 50.1250, 48.7500, 49.8125, 278800 07/14/00, 49.6875, 49.8125, 48.5625, 48.8750, 248200 07/17/00, 48.6250, 48.6250, 47.4375, 47.8125, 393100 07/18/00, 47.8125, 48.9375, 47.6875, 48.0625, 332800 07/19/00, 47.9375, 47.9375, 47.2500, 47.2500, 173800 07/20/00, 47.3750, 47.5625, 46.6250, 46.8125, 201600 07/21/00, 47.0625, 47.7500, 47.0625, 47.4375, 189600 07/24/00, 47.1875, 47.5000, 47.0625, 47.1875, 183100 07/25/00, 47.0000, 47.2500, 46.5000, 46.6250, 334000 07/26/00, 46.6250, 46.6250, 45.7500, 46.0625, 400400 07/27/00, 46.2500, 47.9375, 46.2500, 47.3750, 394500 07/28/00, 48.0000, 48.0000, 46.6250, 47.0625, 200400 07/31/00, 46.8125, 47.9375, 46.6875, 46.8750, 392700 08/01/00, 46.8750, 47.0000, 46.0000, 46.5000, 273400 08/02/00, 46.5000, 46.6250, 45.9375, 46.3125, 407400 08/03/00, 46.2500, 48.0000, 46.1875, 47.4375, 392600 08/04/00, 46.3750, 46.7500, 42.2500, 42.8750, 2381900 08/07/00, 42.8750, 44.3750, 41.6875, 44.2500, 843200 08/08/00, 44.2500, 44.6250, 43.5000, 44.0000, 394000 08/09/00, 44.2500, 45.3750, 44.2500, 44.7500, 398100 08/10/00, 45.0000, 45.0000, 44.0000, 44.0625, 336500 08/11/00, 43.8125, 45.1250, 43.8125, 44.8750, 326400 08/14/00, 44.8750, 45.0000, 44.0625, 44.8750, 254800 08/15/00, 44.8750, 46.3750, 44.8750, 45.7500, 245200 08/16/00, 46.0000, 46.5000, 45.8125, 46.3750, 177100 08/17/00, 46.3750, 46.4375, 45.8750, 45.9375, 110600 08/18/00, 45.9375, 46.3750, 45.7500, 46.0625, 233800 08/21/00, 45.8750, 46.2500, 45.5625, 45.7500, 192000 08/22/00, 45.5000, 46.2500, 45.5000, 46.0000, 155800 08/23/00, 45.8125, 45.8125, 44.9375, 45.0625, 201900 08/24/00, 45.0625, 45.8125, 44.8125, 45.1250, 159100 08/25/00, 45.0625, 45.7500, 44.9375, 45.1875, 118300 08/28/00, 45.1250, 45.1875, 44.3750, 44.3750, 120300 08/29/00, 44.3750, 44.5000, 43.8750, 44.1875, 247000 08/30/00, 44.0000, 44.4375, 43.8125, 43.8125, 165600 08/31/00, 43.5625, 43.5625, 42.5000, 43.1250, 1303200 09/01/00, 43.1875, 43.5625, 42.9375, 43.0000, 282000 09/05/00, 42.7500, 45.0000, 42.5000, 44.5000, 474400 09/06/00, 44.5000, 47.2500, 44.5000, 46.5000, 656300 09/07/00, 45.9375, 46.3125, 45.0000, 45.3125, 1000400 09/08/00, 45.3125, 45.3125, 43.3125, 43.4375, 449100 09/11/00, 43.4375, 43.8750, 43.0000, 43.2500, 374600 09/12/00, 43.3125, 43.3125, 42.5625, 43.0000, 484100 09/13/00, 43.1250, 43.6875, 43.0625, 43.4375, 412100 09/14/00, 43.7500, 44.1875, 42.2500, 42.4375, 737900 09/15/00, 41.9375, 42.3125, 41.0000, 41.6875, 555900 09/18/00, 41.4375, 41.4375, 39.9375, 40.8125, 337600 09/19/00, 40.7500, 40.7500, 39.8125, 40.1250, 220700 09/20/00, 40.2500, 40.3750, 38.7500, 39.2500, 290100 09/21/00, 39.2500, 39.5000, 37.8125, 38.6250, 690100 09/22/00, 38.6250, 38.6875, 38.0000, 38.3125, 330900 09/25/00, 38.1875, 38.1875, 37.1875, 37.1875, 480000 09/26/00, 36.9375, 36.9375, 36.0000, 36.5625, 496100 09/27/00, 36.4375, 36.6875, 35.9375, 36.6250, 419900 09/28/00, 36.4375, 37.3125, 35.6250, 36.8750, 761300 09/29/00, 37.5000, 38.4375, 36.9375, 36.9375, 752700 10/02/00, 37.3125, 37.3750, 36.1875, 37.1250, 423600 10/03/00, 37.1250, 39.6250, 36.9375, 38.3125, 634300 10/04/00, 38.3125, 39.6250, 38.3125, 39.6250, 1318700 10/05/00, 39.6250, 40.0000, 38.3750, 39.3125, 698400 10/06/00, 39.3125, 40.3125, 39.0000, 39.0000, 241200 10/09/00, 39.1250, 40.1875, 38.8750, 39.1875, 221400 10/10/00, 39.4375, 39.7500, 38.1250, 38.7500, 322000 10/11/00, 38.5000, 39.0000, 37.0000, 37.3750, 207500 10/12/00, 37.3750, 37.5625, 36.3125, 37.5625, 289100 10/13/00, 36.5625, 36.5625, 35.0625, 35.6875, 329800 10/16/00, 36.0000, 38.0000, 35.8125, 38.0000, 316000 10/17/00, 37.7500, 37.9375, 36.3750, 36.8750, 466700 10/18/00, 36.6875, 37.3750, 36.3125, 37.0625, 309300 10/19/00, 36.8750, 37.0000, 36.3750, 36.5000, 373300 10/20/00, 36.5000, 37.6875, 36.5000, 37.2500, 390000 10/23/00, 36.9375, 38.8750, 36.6250, 37.4375, 517000 10/24/00, 37.5000, 39.1250, 37.2500, 39.1250, 336600 10/25/00, 38.7500, 38.7500, 37.5625, 38.0625, 394500 10/26/00, 38.1250, 39.5000, 38.1250, 39.2500, 291700 10/27/00, 39.3125, 39.6250, 37.6250, 39.5625, 314000 10/30/00, 39.5000, 42.9375, 39.4375, 42.9375, 390400 10/31/00, 42.6250, 43.1875, 41.5000, 42.8750, 421900 11/01/00, 43.0000, 43.0625, 41.5000, 41.8125, 227300 11/02/00, 42.0000, 42.3125, 41.4375, 41.9375, 324300 11/03/00, 41.9375, 42.8750, 41.5625, 42.8750, 209500 11/06/00, 42.6250, 43.3750, 42.6250, 43.0625, 273900 11/07/00, 43.0000, 43.7500, 42.9375, 43.3125, 187300 11/08/00, 43.4375, 44.3125, 42.3125, 43.3750, 228000 11/09/00, 43.0000, 43.1875, 41.9375, 42.7500, 363200 11/10/00, 42.5625, 42.7500, 41.8125, 42.4375, 224600 11/13/00, 42.0625, 43.0000, 42.0000, 42.4375, 272800 11/14/00, 42.4375, 44.1250, 42.3125, 44.0000, 401700 11/15/00, 44.0000, 45.5000, 44.0000, 44.5000, 574700 11/16/00, 44.2500, 44.2500, 42.0625, 42.4375, 483600 11/17/00, 42.2500, 43.8750, 42.2500, 42.6250, 318900 11/20/00, 42.6875, 42.6875, 41.4375, 42.0625, 210900 11/21/00, 41.8125, 42.3125, 41.5000, 42.1875, 149100 11/22/00, 41.7500, 41.9375, 41.0000, 41.4375, 113700 11/24/00, 41.6875, 42.1875, 41.5625, 41.9375, 55400 11/27/00, 42.1875, 42.1875, 40.9375, 41.8750, 190300 11/28/00, 41.6250, 42.5625, 40.9375, 41.5000, 465000 11/29/00, 41.3125, 43.0625, 41.3125, 43.0625, 289500 11/30/00, 42.7500, 43.4375, 42.3125, 43.1875, 318400 12/01/00, 43.2500, 44.3750, 43.2500, 44.3750, 440500 12/04/00, 44.1250, 45.7500, 44.0000, 44.1875, 878200 12/05/00, 44.5625, 45.6875, 44.5625, 45.0625, 535500 12/06/00, 44.7500, 45.3750, 44.5000, 45.2500, 491000 12/07/00, 45.0000, 45.1875, 44.5625, 45.0625, 382800 12/08/00, 44.9375, 46.0000, 44.8750, 45.7500, 258300 12/11/00, 46.0000, 46.0000, 45.5000, 45.8750, 462900 12/12/00, 46.3750, 47.5000, 46.3750, 46.5625, 407800 12/13/00, 45.8750, 46.2500, 45.3750, 45.8750, 382000 12/14/00, 45.5000, 46.5000, 45.3750, 46.3750, 334400 12/15/00, 47.3750, 47.3750, 46.1250, 46.6875, 627500 12/18/00, 46.3750, 47.5000, 46.3750, 46.8125, 351600 12/19/00, 47.2500, 48.3125, 46.5000, 47.6250, 565700 12/20/00, 47.0000, 47.0000, 45.2500, 45.8750, 834600 12/21/00, 45.8750, 47.5625, 45.8750, 47.3750, 338300 12/22/00, 47.3750, 49.2500, 46.8125, 48.6875, 446500 12/26/00, 48.6875, 49.6250, 47.8750, 49.1250, 399500 12/27/00, 49.9375, 50.8750, 48.6250, 50.8125, 376300 12/28/00, 50.3750, 52.1250, 49.4375, 51.0000, 599100 12/29/00, 50.7500, 50.7500, 48.7500, 48.7500, 513700 01/02/01, 49.0000, 49.6875, 47.4375, 47.5000, 562000 01/03/01, 47.5000, 49.3750, 47.3125, 49.2500, 918100 01/04/01, 49.1250, 50.1250, 48.9375, 49.0000, 1428300 01/05/01, 49.0000, 49.0000, 46.0000, 47.0000, 664700 01/08/01, 47.0625, 48.3750, 46.4375, 47.6875, 534200 01/09/01, 47.2500, 47.2500, 45.5000, 46.1250, 402300 01/10/01, 45.8750, 46.6875, 44.5000, 46.2500, 447100 01/11/01, 46.2500, 46.2500, 44.3750, 45.1250, 305500 01/12/01, 45.3750, 45.3750, 44.2500, 45.2500, 418400 01/16/01, 44.7500, 46.5000, 44.0625, 46.0625, 321800 01/17/01, 46.0625, 46.6875, 44.9375, 45.7500, 278200 01/18/01, 45.7500, 46.0000, 44.8125, 45.4375, 176000 01/19/01, 44.8750, 44.9375, 44.0000, 44.4375, 344900 01/22/01, 44.3125, 45.0000, 43.5625, 44.5625, 291200 01/23/01, 44.5625, 45.3750, 44.5000, 44.6250, 125400 01/24/01, 45.0000, 45.6250, 44.2500, 44.2500, 351400 01/25/01, 44.0000, 45.1875, 43.7500, 44.3750, 508700 01/26/01, 43.2500, 44.1250, 42.3125, 43.1875, 541100 01/29/01, 43.1875, 45.5625, 43.0000, 44.7500, 414800 01/30/01, 45.2500, 46.9375, 45.1875, 46.5000, 472600 01/31/01, 46.5000, 47.6250, 46.5000, 46.6875, 325300 02/01/01, 46.8125, 47.6250, 46.7500, 47.0000, 555600 02/02/01, 47.1875, 48.2500, 47.1875, 47.3125, 377100 02/05/01, 48.1250, 49.0000, 48.0000, 48.3750, 1000200 02/06/01, 48.1250, 48.3750, 47.5625, 48.3125, 490000 02/07/01, 49.0000, 49.2500, 48.8125, 49.1250, 1203500 02/08/01, 48.9375, 49.3750, 48.6250, 49.0000, 818700 02/09/01, 49.5000, 49.6250, 48.5625, 49.0000, 360900 02/12/01, 48.8125, 49.5000, 48.2500, 49.2500, 340800 02/13/01, 49.2500, 51.4375, 49.1875, 50.5000, 861900 02/14/01, 49.8125, 50.5000, 49.6250, 49.6875, 435600 02/15/01, 49.4375, 51.8750, 49.4375, 51.2500, 355100 02/16/01, 50.9375, 50.9375, 49.2500, 49.6875, 388200 02/20/01, 49.7500, 50.5000, 49.3125, 49.5625, 351400 02/21/01, 49.5000, 49.5625, 48.1875, 48.8125, 316600 02/22/01, 48.6250, 49.6875, 48.3750, 48.5000, 326800 02/23/01, 48.5000, 49.0000, 47.8125, 49.0000, 422400 02/26/01, 49.3750, 52.1875, 49.3750, 52.0000, 929200 02/27/01, 51.7500, 52.6875, 51.0625, 51.2500, 641900 02/28/01, 51.1875, 52.3125, 51.1875, 51.4375, 339600 03/01/01, 51.1875, 51.5625, 50.0000, 50.5000, 665200 03/02/01, 50.2500, 52.0000, 50.2500, 51.1875, 514700 03/05/01, 51.1875, 52.6250, 51.1875, 52.0625, 547500 03/06/01, 51.8750, 52.4375, 51.8125, 52.1250, 275900 03/07/01, 52.0000, 53.6875, 51.8750, 53.5625, 311800 03/08/01, 53.3125, 53.5625, 52.5000, 53.5000, 361300 03/09/01, 53.3750, 54.0000, 53.0000, 53.8750, 387700 03/12/01, 53.3750, 53.4375, 51.5625, 51.5625, 353700 03/13/01, 51.1875, 51.3125, 50.0625, 51.0000, 341800 03/14/01, 51.0000, 51.0000, 49.8125, 50.0000, 431000 03/15/01, 49.8125, 49.8125, 48.3750, 48.8125, 494600 03/16/01, 48.1875, 49.0625, 48.1875, 48.5000, 350800 03/19/01, 48.7500, 50.3750, 48.7500, 49.8750, 309700 03/20/01, 49.8750, 51.8125, 49.1250, 50.0000, 460100 03/21/01, 49.8750, 49.9375, 48.2500, 48.8125, 384300 03/22/01, 48.6875, 48.6875, 46.5000, 47.3750, 496600 03/23/01, 47.3750, 48.0000, 46.4375, 47.5000, 464600 03/26/01, 48.0625, 49.6250, 47.4375, 49.3125, 391200 03/27/01, 49.5000, 50.1250, 48.7500, 50.0000, 307800 03/28/01, 49.5625, 50.0000, 48.5000, 49.7500, 310600 03/29/01, 49.6875, 50.1250, 48.8125, 49.0000, 258100 03/30/01, 49.0000, 49.6250, 48.5000, 49.2500, 386400 04/02/01, 49.6875, 51.4375, 49.4375, 50.0625, 344600 04/03/01, 50.0625, 50.0625, 48.1250, 48.2500, 331300 04/04/01, 48.5000, 50.0000, 48.3750, 49.5000, 346600 04/05/01, 50.0000, 50.5000, 49.6250, 50.3750, 437500 04/06/01, 50.3750, 50.3750, 48.5625, 49.2500, 294300 04/09/01, 49.3125, 51.5000, 49.3125, 50.8125, 341200 04/10/01, 50.6875, 53.5000, 50.6875, 53.4375, 820500 04/11/01, 53.0000, 54.0000, 51.9375, 53.1250, 851700 04/12/01, 52.6250, 53.5625, 52.0625, 53.0000, 263500 04/16/01, 52.9375, 54.6875, 52.7500, 53.5625, 334400 04/17/01, 53.1875, 53.8125, 52.3125, 53.7500, 342300 04/18/01, 53.7500, 55.5469, 52.9375, 54.8594, 413500 04/19/01, 54.2813, 54.5000, 54.0000, 54.1250, 310700 04/20/01, 53.7500, 54.9844, 53.3125, 53.7031, 311700 04/23/01, 53.7031, 54.4063, 53.1563, 53.2656, 188700 04/24/01, 53.2656, 54.4688, 53.2656, 53.6719, 201300 04/25/01, 53.4219, 53.8438, 52.3125, 53.4844, 218500 04/30/01, 53.5938, 54.1563, 53.1563, 53.2344, 325700 05/01/01, 53.0000, 53.2031, 52.5156, 52.7344, 655200 05/02/01, 52.7031, 53.6250, 52.2031, 53.5938, 414200 05/03/01, 53.5000, 53.5000, 52.1250, 52.6406, 299400 05/04/01, 52.0000, 53.0313, 51.9063, 52.9688, 418400 05/07/01, 52.2656, 53.3750, 52.1719, 52.5625, 561600 05/08/01, 52.0000, 52.7031, 51.9375, 52.2813, 446900 05/09/01, 52.2969, 52.5938, 51.8594, 52.0469, 315200 05/10/01, 52.1875, 53.4375, 52.1875, 52.7188, 299800 05/11/01, 52.5938, 52.7500, 51.2969, 51.5938, 419300 05/14/01, 51.5469, 51.8438, 51.2031, 51.8125, 381600 05/15/01, 51.7969, 52.4688, 51.4375, 52.2969, 180000 05/16/01, 52.2031, 55.4531, 51.9375, 55.2031, 565800 05/17/01, 55.2031, 55.6563, 54.8906, 55.2500, 705300 05/18/01, 55.2031, 55.2656, 54.7188, 55.0938, 602000 05/21/01, 54.9531, 55.0000, 54.0781, 54.8125, 255600 05/22/01, 54.5938, 54.5938, 53.6563, 53.7188, 284300 05/23/01, 53.7031, 53.7031, 52.5469, 52.7188, 263500 05/24/01, 52.5156, 52.5156, 50.9063, 51.2031, 438300 05/25/01, 51.2031, 51.9219, 51.0156, 51.3750, 275800 05/29/01, 51.3750, 51.8438, 51.2500, 51.4531, 235900 05/30/01, 51.4063, 51.5625, 50.4063, 50.4219, 365800 05/31/01, 50.5000, 51.3906, 50.4688, 50.5469, 633100 06/01/01, 50.5938, 50.5938, 48.9063, 50.0938, 641200 06/04/01, 50.0938, 50.7969, 49.9688, 50.7969, 359200 06/05/01, 50.7031, 51.2031, 49.6563, 51.1719, 453700 06/06/01, 51.1875, 51.3438, 50.7656, 50.8906, 305300 06/07/01, 50.6406, 51.3906, 50.6250, 50.8906, 228300 06/08/01, 51.0000, 51.2344, 50.8125, 51.1563, 292200 06/11/01, 51.1563, 51.1563, 50.2031, 50.2031, 345000 06/12/01, 50.2969, 50.3750, 49.7656, 50.2031, 188700 06/13/01, 49.7969, 51.0000, 49.7969, 50.3438, 263300 06/14/01, 50.2500, 50.2656, 47.8750, 48.3125, 517200 06/15/01, 48.7031, 49.0000, 48.2813, 48.5938, 580000 06/18/01, 48.8438, 49.0000, 48.0938, 48.4844, 330700 06/19/01, 48.8438, 49.1875, 48.4375, 48.8750, 233500 06/20/01, 49.3281, 49.9844, 49.1719, 49.2344, 287800 06/21/01, 49.4375, 49.4375, 48.1563, 48.4531, 244100 06/22/01, 48.2031, 48.2031, 47.2344, 47.3281, 319300 06/25/01, 47.2031, 47.7656, 46.8281, 47.0000, 234400 06/26/01, 46.6563, 47.2969, 46.0625, 47.1250, 419900 06/27/01, 47.0938, 47.7031, 46.9063, 47.1250, 157500 06/28/01, 47.1250, 47.9375, 47.0625, 47.4063, 292700 06/29/01, 47.0000, 47.9844, 46.8438, 47.6250, 215200 07/02/01, 47.7500, 47.7500, 45.4063, 46.9219, 867100 07/03/01, 46.4531, 46.5000, 45.7500, 46.3750, 209800 07/05/01, 46.1250, 46.7813, 45.9375, 46.7031, 253900 07/06/01, 46.5938, 46.5938, 45.3438, 45.8750, 269600 07/09/01, 45.8750, 46.4375, 45.7969, 46.0781, 202300 07/10/01, 45.8281, 46.1875, 45.0000, 45.1875, 344100 07/11/01, 45.3594, 45.9063, 44.6563, 44.9844, 259100 07/12/01, 44.9844, 45.9531, 44.7656, 45.7969, 241300 07/13/01, 45.7969, 45.7969, 44.9531, 45.3125, 246200 07/16/01, 45.2031, 45.5781, 44.5938, 44.7969, 225200 07/17/01, 44.7031, 45.3125, 44.6094, 45.0938, 243000 07/18/01, 43.7969, 45.2969, 43.5938, 45.2969, 592500 07/19/01, 45.8438, 46.3438, 45.6250, 46.2344, 439000 07/20/01, 46.0938, 46.1719, 45.7813, 46.0469, 423900 07/23/01, 46.0156, 46.0156, 44.5000, 44.7656, 442800 07/24/01, 44.7500, 44.9063, 42.8438, 43.2656, 340300 07/25/01, 43.2031, 44.6719, 43.2031, 44.3125, 227900 07/26/01, 44.2969, 44.9844, 43.9063, 44.9063, 280100 07/27/01, 43.9063, 44.5938, 43.2188, 43.5469, 501000 07/30/01, 42.9531, 43.4531, 42.1563, 42.9531, 299200 07/31/01, 42.9375, 44.0156, 42.9375, 43.8750, 293200 08/01/01, 43.8750, 44.3125, 43.2031, 43.7813, 257400 08/02/01, 43.9531, 44.2031, 43.7656, 44.0938, 100600 08/03/01, 44.0469, 45.0938, 43.6250, 44.2969, 270400 08/06/01, 43.7969, 44.4063, 43.7656, 43.7969, 135500 08/07/01, 43.7969, 43.8125, 42.7031, 43.3594, 172700 08/08/01, 43.3750, 43.4531, 42.2969, 42.3125, 223800 08/09/01, 42.3438, 42.3906, 41.5000, 42.0625, 370900 08/10/01, 42.2031, 42.6563, 41.4531, 42.6250, 473400 08/13/01, 42.7656, 42.8281, 41.9531, 42.2031, 287400 08/14/01, 42.1563, 42.2656, 41.8594, 42.2344, 353700 08/15/01, 42.1563, 42.1563, 41.8125, 41.8438, 322600 08/16/01, 41.7969, 41.8438, 41.1875, 41.5156, 348300 08/17/01, 41.5000, 41.9063, 41.1406, 41.5625, 387200 08/20/01, 41.5625, 41.5625, 40.9375, 41.3125, 175500 08/21/01, 41.1250, 42.0156, 41.0938, 41.4375, 347500 08/22/01, 41.4063, 41.4063, 40.8438, 41.0156, 508500 08/23/01, 40.9219, 41.2344, 40.7656, 41.0313, 265900 08/24/01, 41.0313, 41.7969, 40.9531, 41.3906, 401100 08/27/01, 41.5938, 41.7031, 40.7969, 40.9531, 528700 08/28/01, 40.8594, 40.8594, 39.4531, 39.9531, 1047400 08/29/01, 39.9531, 40.4063, 38.7969, 39.2344, 463100 08/30/01, 39.2344, 39.3281, 37.7031, 38.0625, 526900 08/31/01, 38.0781, 38.8438, 37.9063, 38.7969, 519900 09/04/01, 38.5938, 39.6094, 38.2031, 39.2656, 485300 09/05/01, 39.7031, 39.8438, 39.0156, 39.7031, 854100 09/06/01, 39.3438, 39.7031, 39.1875, 39.2500, 866000 09/07/01, 39.1563, 39.1563, 37.9844, 38.0938, 651300 09/10/01, 38.1563, 38.3438, 37.2969, 37.4531, 548800 09/17/01, 36.1406, 36.1406, 33.7344, 34.0000, 595600 09/18/01, 33.9844, 34.6250, 33.4531, 33.7031, 416300 09/19/01, 34.0938, 34.3750, 32.0469, 33.1094, 722400 09/20/01, 33.1250, 33.2031, 30.9063, 31.1563, 451800 09/21/01, 29.5469, 30.4063, 29.0313, 30.2500, 1179300 09/24/01, 31.0938, 32.3281, 31.0938, 32.2969, 2323700 09/25/01, 32.9063, 33.5469, 31.7656, 33.3906, 875000 09/26/01, 33.1875, 33.9844, 32.7031, 33.9844, 1136000 09/27/01, 34.5938, 35.1406, 33.3438, 35.0156, 1103500 09/28/01, 35.5000, 36.2969, 35.1250, 36.2969, 676800 10/01/01, 36.5000, 36.5000, 34.7031, 35.5313, 494900 10/02/01, 35.5469, 36.5938, 35.5469, 36.5938, 601500 10/03/01, 36.5938, 37.2969, 36.0000, 36.5156, 584200 10/04/01, 36.6250, 36.7969, 35.7031, 36.2969, 356400 10/05/01, 36.2969, 36.9844, 35.5625, 36.1250, 518500 10/08/01, 36.1250, 36.1250, 35.3750, 35.7656, 341900 10/09/01, 35.6719, 36.3438, 35.5469, 35.9844, 337200 10/10/01, 35.9063, 37.1563, 35.6250, 36.3906, 560700 10/11/01, 36.7969, 38.0000, 36.7969, 37.9063, 579900 10/12/01, 37.9063, 38.2344, 37.5469, 38.1250, 615500 10/15/01, 38.1250, 38.1406, 37.5938, 37.8906, 251000 10/16/01, 37.8906, 38.2969, 37.2031, 38.0000, 282800 10/17/01, 38.0000, 38.7344, 36.2500, 36.5469, 427000 10/18/01, 36.5469, 37.2969, 36.0000, 36.2500, 266200 10/19/01, 36.2656, 36.4688, 34.9844, 35.3750, 423600 10/22/01, 35.2500, 35.9844, 34.9844, 35.3906, 927300 10/23/01, 35.1563, 35.3438, 34.7500, 35.1406, 433300 10/24/01, 34.9531, 35.0000, 33.6875, 33.9063, 804600 10/25/01, 33.9063, 34.0938, 33.2656, 34.0625, 590100 10/26/01, 33.5000, 34.5625, 33.4219, 34.4531, 428200 10/29/01, 34.4063, 34.4063, 33.4063, 34.0938, 398300 10/30/01, 34.2969, 34.3594, 33.5938, 34.0313, 471700 10/31/01, 34.8594, 34.8594, 34.0156, 34.3125, 478800 11/01/01, 34.7500, 35.4531, 34.1563, 35.2188, 467100 11/02/01, 35.2188, 36.4063, 34.8125, 35.9063, 412500 11/05/01, 36.0938, 36.2031, 35.6563, 36.0781, 427500 11/06/01, 36.3125, 37.1719, 36.1250, 37.1563, 562900 11/07/01, 37.2500, 37.4844, 36.9531, 37.3438, 424500 11/08/01, 37.4375, 37.7969, 37.0938, 37.2969, 501800 11/09/01, 37.0469, 37.1563, 36.5156, 37.1250, 215500 11/12/01, 36.9063, 36.9844, 36.1406, 36.5000, 178800 11/13/01, 37.0000, 37.9844, 37.0000, 37.6563, 234300 11/14/01, 37.6406, 37.9844, 37.1250, 37.6563, 483400 11/15/01, 37.1563, 38.0469, 36.9063, 37.5938, 324200 11/16/01, 37.4531, 38.5938, 37.2031, 38.4063, 379900 11/19/01, 38.3438, 39.5938, 38.2656, 39.5156, 600200 11/20/01, 39.2500, 39.5000, 38.5938, 39.2656, 768200 11/21/01, 39.0938, 39.4063, 38.5156, 38.7344, 346000 11/23/01, 38.5000, 38.5938, 37.7656, 38.5313, 360400 11/26/01, 38.5938, 38.5938, 37.5156, 38.4375, 574400 11/27/01, 38.3125, 38.6719, 37.8438, 38.0000, 359800 11/28/01, 37.9531, 38.0625, 37.1875, 37.5625, 407200 11/29/01, 37.7656, 37.9844, 37.3750, 37.4844, 556600 11/30/01, 37.4063, 38.6563, 37.4063, 38.3750, 234800 12/03/01, 37.7656, 37.9688, 37.2656, 37.5000, 463100 12/04/01, 37.5000, 37.9531, 37.0000, 37.9531, 636600 12/05/01, 38.4531, 38.5156, 37.9063, 38.4844, 896300 12/06/01, 38.5000, 38.5000, 37.8281, 38.0156, 468600 12/07/01, 36.4063, 36.9375, 35.6094, 36.1094, 1576700 12/10/01, 36.1250, 36.9063, 35.9063, 36.8281, 1003400 12/11/01, 37.0469, 38.1563, 36.7188, 37.8750, 1101000 12/12/01, 37.3906, 37.5469, 36.7500, 37.5156, 946400 12/13/01, 37.5000, 37.5156, 37.0000, 37.0469, 634200 12/14/01, 37.0938, 37.6563, 37.0625, 37.4844, 674500 12/17/01, 37.4844, 38.0938, 37.4844, 37.8594, 688700 12/18/01, 38.2031, 39.3125, 38.2031, 39.2969, 626900 12/19/01, 39.0469, 39.2031, 38.2500, 39.0000, 625200 12/20/01, 38.8438, 39.3438, 38.7500, 38.9844, 479400 12/21/01, 38.9531, 39.0469, 38.5938, 38.7500, 763600 12/24/01, 38.9531, 39.2656, 38.8750, 38.9375, 199400 12/26/01, 38.9375, 39.2500, 38.9063, 39.0156, 454200 12/27/01, 38.9844, 39.2969, 38.9688, 38.9844, 587200 12/28/01, 38.9844, 39.3125, 38.8750, 39.0000, 567700 12/31/01, 39.0469, 39.8438, 38.9844, 39.0156, 328300 01/02/02, 39.0156, 39.3438, 38.5156, 39.0000, 832800 01/03/02, 39.0000, 40.0000, 38.9844, 39.8125, 838500 01/04/02, 40.2813, 41.8594, 40.2031, 41.7344, 1058000 01/07/02, 41.7344, 43.5156, 41.7031, 43.0938, 2912500 01/08/02, 43.0938, 43.7344, 42.8125, 43.1406, 1236500 01/09/02, 42.9375, 43.5469, 42.9219, 43.0625, 700000 01/10/02, 42.9219, 43.6875, 42.5938, 43.0469, 1158200 01/11/02, 42.9531, 43.5938, 42.7500, 43.2969, 775600 01/14/02, 43.2969, 43.2969, 41.3906, 41.7969, 731000 01/15/02, 41.7969, 42.3125, 41.2969, 41.5938, 476800 01/16/02, 38.0000, 39.9531, 38.0000, 38.9531, 1989600 01/17/02, 38.9531, 38.9531, 37.5313, 38.7500, 867400 01/18/02, 38.7344, 38.7969, 37.9063, 38.2031, 937600 01/22/02, 38.1563, 38.2031, 37.7031, 37.9844, 417200 01/23/02, 38.0000, 38.1563, 37.4531, 38.1094, 749500 01/24/02, 38.1094, 39.8906, 37.9219, 39.8438, 782400 01/25/02, 39.3438, 39.9844, 38.9063, 39.9844, 672600 01/28/02, 39.9844, 40.1875, 39.5313, 39.9844, 679900 01/29/02, 39.5625, 39.8750, 38.9531, 39.3438, 596300 01/30/02, 39.0938, 39.7500, 38.9063, 39.6563, 456600 01/31/02, 39.4063, 40.2344, 39.2656, 40.1563, 520400 02/01/02, 40.0000, 40.2344, 39.0781, 39.4844, 714000 02/04/02, 39.4844, 39.6250, 38.7656, 38.9063, 432500 02/05/02, 38.8906, 38.9375, 37.4063, 37.8125, 794200 02/06/02, 37.5938, 38.2813, 37.5938, 38.2656, 620200 02/07/02, 38.2656, 38.5469, 37.6250, 38.1719, 383300 02/08/02, 38.1875, 39.0000, 37.6250, 39.0000, 248600 02/11/02, 39.2031, 40.3438, 39.2031, 39.8750, 526300 02/12/02, 39.7500, 39.7969, 38.8125, 39.4063, 583900 02/13/02, 39.4063, 40.1406, 39.2969, 39.9531, 541500 02/14/02, 39.9688, 40.1250, 39.5000, 39.7031, 516300 02/15/02, 39.7031, 40.7344, 39.6250, 40.2031, 261900 02/19/02, 40.2031, 40.4531, 39.4219, 39.6563, 633400 02/20/02, 39.7031, 40.3750, 39.7031, 39.9844, 393100 02/21/02, 39.7813, 41.0938, 39.7813, 40.2031, 392300 02/22/02, 40.0000, 40.7188, 39.9531, 40.5000, 252900 02/25/02, 40.7969, 41.5781, 40.4375, 41.5469, 670000 02/26/02, 41.9063, 42.7656, 41.8906, 42.4844, 950200 02/27/02, 42.5938, 43.4063, 42.5938, 43.0156, 477300 02/28/02, 42.8125, 44.3438, 42.8125, 44.0000, 808700 03/01/02, 44.0156, 45.1563, 43.9063, 44.7344, 690900 03/04/02, 45.2031, 46.7031, 45.1250, 46.5469, 531400 03/05/02, 46.5469, 46.5469, 45.0469, 45.3750, 537900 03/06/02, 45.3750, 45.4531, 44.7188, 45.1563, 924000 03/07/02, 45.4531, 45.4531, 44.7031, 45.2656, 366000 03/08/02, 45.4063, 45.8438, 45.1563, 45.2344, 504400 03/11/02, 45.2344, 45.4531, 44.7656, 45.3906, 431400 03/12/02, 45.3906, 46.0938, 45.0469, 45.7656, 791900 03/13/02, 45.3125, 45.9531, 45.3125, 45.3906, 562200 03/14/02, 45.3438, 45.7344, 45.2969, 45.5000, 332900 03/15/02, 45.0000, 46.4063, 45.0000, 46.2031, 998700 03/18/02, 46.2656, 46.9375, 46.2031, 46.6875, 599400 03/19/02, 46.9063, 47.5938, 46.7031, 47.3750, 451300 03/20/02, 48.0469, 48.5781, 48.0469, 48.4531, 988800 03/21/02, 48.3750, 49.0938, 47.9219, 48.5000, 1143000 03/22/02, 48.7500, 48.8594, 48.2031, 48.2188, 353900 03/25/02, 47.9063, 48.2813, 47.5781, 47.6563, 370000 03/26/02, 47.4063, 48.8438, 47.4063, 48.7031, 813200 03/27/02, 48.7500, 49.4375, 48.7188, 48.9844, 688800 03/28/02, 49.5000, 49.5000, 48.5938, 48.7969, 586700 04/01/02, 47.9063, 48.1250, 47.0938, 48.0000, 637600 04/02/02, 47.2969, 47.9531, 46.5469, 47.6719, 640300 04/03/02, 48.0000, 48.0000, 46.6563, 46.9844, 432400 04/04/02, 46.2500, 46.6563, 45.7969, 46.3750, 463900 04/05/02, 46.5625, 48.2031, 46.5625, 47.5469, 413200 04/08/02, 47.5469, 48.0469, 46.8438, 47.8750, 346500 04/09/02, 47.9844, 48.8438, 47.7500, 48.2656, 434000 04/10/02, 48.4063, 49.1563, 48.4063, 49.0469, 409000 04/11/02, 49.0938, 49.5469, 48.0938, 48.1250, 458100 04/12/02, 48.2813, 48.2813, 47.1875, 47.8750, 424100 04/15/02, 47.8906, 47.9531, 47.1250, 47.3125, 228900 04/16/02, 47.4063, 47.9844, 47.4063, 47.7656, 277300 04/17/02, 47.7969, 48.0469, 47.7344, 47.7500, 218900 04/18/02, 47.7813, 47.8438, 46.8750, 47.2656, 279000 04/19/02, 47.5000, 47.6250, 47.3750, 47.4844, 211100 04/22/02, 47.3750, 47.4063, 45.7969, 46.1563, 386100 04/23/02, 46.2500, 46.2500, 45.3750, 45.6094, 636700 04/24/02, 45.8438, 46.0000, 45.4375, 45.4844, 335100 04/25/02, 44.7969, 45.2031, 44.6719, 45.0625, 420400 04/26/02, 44.2500, 44.7656, 41.9531, 44.2656, 1620800 04/29/02, 44.2031, 44.2344, 43.2500, 43.2969, 747100 04/30/02, 43.0625, 44.3906, 43.0625, 44.0938, 515300 05/01/02, 44.0938, 44.2344, 42.9844, 44.1406, 277500 05/02/02, 44.1563, 45.2969, 44.1563, 45.1719, 450100 05/03/02, 45.2031, 45.4063, 44.9531, 45.2500, 424300 05/06/02, 45.3438, 45.3438, 44.3125, 44.3750, 361500 05/07/02, 44.5000, 45.4063, 44.4531, 45.0469, 252100 05/08/02, 45.2969, 45.9531, 45.2344, 45.5938, 362700 05/09/02, 45.5938, 46.1250, 45.5625, 45.7344, 261100 05/10/02, 45.7500, 45.7656, 45.2031, 45.4844, 270400 05/13/02, 45.4063, 45.6563, 44.7656, 45.4063, 522600 05/14/02, 45.4219, 46.7188, 45.4219, 46.3750, 272100 05/15/02, 46.1250, 47.3438, 46.0469, 46.6875, 455800 05/16/02, 46.8438, 46.8906, 46.0156, 46.1406, 209800 05/17/02, 46.2031, 46.8125, 46.1563, 46.4531, 318900 05/20/02, 46.5000, 46.5000, 45.7031, 46.1250, 180700 05/21/02, 46.5000, 47.0469, 46.3281, 46.4688, 222000 05/22/02, 46.5000, 47.0313, 46.2188, 46.6563, 226500 05/23/02, 46.7031, 47.2031, 46.3594, 47.1406, 240200 05/24/02, 47.2031, 47.5000, 46.7031, 46.8125, 232700 05/28/02, 46.9531, 47.0000, 46.0469, 46.2656, 322300 05/29/02, 46.2969, 46.4375, 45.4844, 46.4063, 448700 05/30/02, 46.3125, 46.3125, 45.7344, 45.9063, 358000 05/31/02, 45.9531, 46.7031, 45.9063, 46.2500, 349200 06/03/02, 46.5000, 46.5000, 45.3750, 45.4063, 382100 06/04/02, 45.5000, 45.7969, 44.9688, 45.4688, 458400 06/05/02, 45.5469, 46.0625, 45.3750, 46.0000, 336300 06/06/02, 46.0156, 46.2031, 45.2031, 45.2969, 420700 06/07/02, 45.2969, 46.2344, 45.2188, 46.0000, 356600 06/10/02, 46.0000, 46.7031, 45.9063, 46.4063, 326500 06/11/02, 46.5938, 46.9531, 45.5156, 45.6250, 440800 06/12/02, 44.7969, 45.5625, 44.5156, 45.5625, 773200 06/13/02, 45.5625, 45.6250, 44.9688, 45.0469, 313700 06/14/02, 45.0313, 45.0469, 43.4063, 44.2656, 682700 06/17/02, 44.3438, 46.0938, 44.0469, 46.0313, 402000 06/18/02, 46.0000, 46.0938, 45.4688, 45.9531, 359600 06/19/02, 45.7344, 46.2813, 45.2031, 45.5000, 301800 06/20/02, 45.2969, 46.0938, 45.2969, 45.6250, 250500 06/21/02, 45.4063, 45.7969, 44.9063, 45.0000, 289500 06/24/02, 45.1563, 45.5938, 44.7969, 45.0625, 345200 06/25/02, 45.2500, 46.5000, 45.2500, 45.5000, 320600 06/26/02, 45.5156, 45.5938, 44.8125, 45.5938, 498800 06/27/02, 45.7031, 46.8125, 45.6875, 46.5938, 370300 06/28/02, 46.7500, 47.6094, 46.4375, 46.9063, 491400 07/01/02, 46.4531, 47.2031, 46.2500, 47.0000, 419800 07/02/02, 46.9688, 46.9688, 45.9063, 46.0156, 488100 07/03/02, 46.0469, 46.7500, 45.1875, 45.9531, 369500 07/05/02, 46.0156, 48.5938, 46.0156, 47.8125, 240000 07/08/02, 48.0000, 48.1563, 47.2344, 47.4531, 323600 07/09/02, 47.0781, 47.8125, 46.2656, 46.2656, 273000 07/10/02, 46.4531, 46.5000, 44.6875, 44.6875, 521500 07/11/02, 44.5000, 44.5000, 42.8438, 43.6875, 670600 07/12/02, 43.9375, 44.4063, 43.4063, 43.7344, 372200 07/15/02, 43.4844, 43.4844, 41.0625, 43.1563, 938200 07/16/02, 43.1563, 43.1563, 40.9063, 41.3750, 847000 07/17/02, 42.0000, 43.2969, 41.7031, 41.7031, 712500 07/18/02, 41.9063, 43.1875, 41.5938, 41.6563, 367300 07/19/02, 41.5938, 41.6563, 39.5938, 39.7188, 420700 07/22/02, 39.7188, 40.2500, 37.8281, 38.2344, 722000 07/23/02, 38.2500, 39.9063, 38.2031, 38.3594, 629700 07/24/02, 38.3594, 42.5938, 38.0938, 42.4531, 881700 07/25/02, 42.4531, 44.0000, 42.2500, 43.6875, 1002400 07/26/02, 43.9063, 44.0156, 41.6875, 42.6563, 768500 07/29/02, 43.6563, 45.1406, 43.1875, 45.0781, 732300 07/30/02, 45.0781, 45.0781, 43.0000, 43.4063, 514600 07/31/02, 43.4063, 44.6250, 42.7969, 44.3125, 484300 08/01/02, 44.1563, 44.9844, 43.9063, 44.1875, 863500 08/02/02, 44.1875, 44.2969, 41.3438, 41.9844, 579900 08/05/02, 42.1875, 42.9531, 40.8750, 41.0156, 627900 08/06/02, 41.5156, 43.4063, 41.5156, 43.0156, 681000 08/07/02, 43.0938, 44.5781, 42.7031, 44.5469, 604700 08/08/02, 44.5469, 45.9375, 44.1875, 45.8281, 401500 08/09/02, 45.3281, 46.6719, 45.0938, 46.2031, 397500 08/12/02, 46.0938, 46.0938, 45.0625, 45.4063, 424500 08/13/02, 45.3906, 46.0938, 44.8438, 44.8438, 731400 08/14/02, 44.8438, 46.1875, 43.1563, 46.0000, 788800 08/15/02, 46.5000, 46.6563, 44.5781, 44.9531, 1054200 08/16/02, 44.9531, 45.3438, 44.4063, 44.8438, 613100 08/19/02, 44.8438, 46.0781, 44.8125, 46.0469, 569200 08/20/02, 46.0469, 46.0469, 44.9063, 44.9375, 367300 08/21/02, 45.2500, 45.4063, 44.7656, 45.3750, 440000 08/22/02, 45.3125, 45.7344, 45.0625, 45.6563, 391700 08/23/02, 45.6563, 45.6875, 44.6563, 44.7031, 357000 08/26/02, 44.9531, 45.0469, 44.4531, 44.8438, 534600 08/27/02, 45.0000, 45.7500, 45.0000, 45.3594, 817200 08/28/02, 45.3594, 45.3594, 44.2500, 44.5313, 508900 08/29/02, 44.2813, 44.8438, 43.9063, 44.4063, 378100 08/30/02, 44.4531, 45.3438, 44.3281, 44.8750, 426000 09/03/02, 44.8750, 44.8750, 43.2344, 44.0469, 561000 09/04/02, 44.0469, 44.6563, 43.7031, 44.5156, 368400 09/05/02, 44.2656, 44.2969, 43.2500, 43.5938, 559800 09/06/02, 44.7031, 45.2813, 44.2969, 45.0000, 527000 09/09/02, 45.0000, 45.2344, 44.2500, 45.0000, 561000 09/10/02, 45.1563, 45.5000, 44.7813, 45.3906, 621300 09/11/02, 45.2500, 45.5000, 44.8594, 44.8750, 214200 09/12/02, 44.8750, 44.8750, 44.0938, 44.2188, 298100 09/13/02, 43.7031, 43.8906, 42.5625, 43.1719, 609300 09/16/02, 43.1719, 43.4844, 42.8594, 43.2344, 472500 09/17/02, 43.5781, 43.5938, 42.5938, 42.7344, 471500 09/18/02, 41.7031, 41.8750, 40.1094, 41.7031, 1165100 09/19/02, 41.2500, 41.6250, 40.4844, 40.4844, 624700 09/20/02, 40.5000, 41.1563, 40.2031, 40.9844, 570400 09/23/02, 40.9531, 40.9531, 39.7188, 40.3594, 345300 09/24/02, 39.4063, 39.7969, 38.4531, 38.9219, 542300 09/25/02, 38.9531, 40.5000, 38.5938, 40.0938, 690700 09/26/02, 40.3438, 41.2031, 40.3125, 40.9688, 530800 09/27/02, 40.9531, 41.4375, 39.1563, 39.2031, 389000 09/30/02, 38.9531, 38.9531, 37.2969, 38.1719, 855400 10/01/02, 38.4219, 40.6250, 38.1875, 40.5313, 502300