"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 47.6875, 47.6875, 45.1875, 45.9375, 334100 01/04/00, 45.7500, 46.0000, 44.5625, 44.6250, 216500 01/05/00, 44.3750, 45.0000, 44.3750, 45.0000, 175500 01/06/00, 45.0000, 45.1250, 44.7500, 45.0625, 206300 01/07/00, 42.5000, 45.7500, 41.2500, 44.3750, 1686300 01/10/00, 44.6250, 46.3125, 43.5625, 46.3125, 562100 01/11/00, 46.0625, 48.8750, 45.6250, 48.5000, 942300 01/12/00, 48.5000, 50.7500, 48.4375, 50.1250, 1412800 01/13/00, 50.5000, 52.0000, 50.2500, 52.0000, 892200 01/14/00, 52.7500, 56.2500, 52.7500, 55.6250, 1107900 01/18/00, 55.6250, 55.6875, 53.6250, 54.6250, 582300 01/19/00, 53.8750, 54.8750, 53.6875, 54.8750, 305500 01/20/00, 55.0000, 55.2500, 53.8750, 54.6250, 534900 01/21/00, 53.3750, 54.2500, 53.3750, 54.0625, 537000 01/24/00, 54.0625, 54.5000, 54.0000, 54.1875, 890100 01/25/00, 54.1875, 54.2500, 49.5000, 51.4375, 796300 01/26/00, 50.5000, 51.3750, 49.8750, 50.3750, 617500 01/27/00, 50.4375, 52.0000, 49.2500, 50.2500, 426300 01/28/00, 50.0000, 50.0625, 48.1250, 48.1250, 374800 01/31/00, 48.2500, 49.4375, 47.0625, 47.9375, 589100 02/01/00, 48.0000, 48.0000, 46.6250, 46.9375, 541300 02/02/00, 47.0000, 47.8125, 47.0000, 47.4375, 479100 02/03/00, 47.0000, 48.8750, 45.8750, 47.5000, 695900 02/04/00, 47.4375, 48.3125, 47.0000, 48.0000, 301400 02/07/00, 47.7500, 48.2500, 47.6250, 48.0000, 204400 02/08/00, 48.0000, 48.2500, 47.8125, 48.0000, 318100 02/09/00, 48.3750, 49.0000, 47.6250, 48.7500, 664300 02/10/00, 48.6875, 50.1250, 48.4375, 50.1250, 682400 02/11/00, 50.0000, 51.6875, 48.8750, 51.5625, 628700 02/14/00, 51.6250, 53.0625, 51.3750, 52.8125, 718000 02/15/00, 52.8125, 52.8125, 50.7500, 51.0000, 433700 02/16/00, 51.0000, 51.0000, 49.6875, 50.5625, 490900 02/17/00, 50.6250, 50.6250, 49.8125, 49.9375, 371500 02/18/00, 49.2500, 49.5000, 47.0000, 47.6250, 260000 02/22/00, 47.7500, 47.7500, 45.5000, 46.7500, 345300 02/23/00, 47.0000, 47.5000, 46.0000, 47.1250, 217500 02/24/00, 46.5000, 46.6250, 45.0625, 45.7500, 340800 02/25/00, 45.6875, 45.6875, 42.2500, 43.3125, 646100 02/28/00, 43.4375, 43.8125, 41.7500, 43.5000, 510800 02/29/00, 43.6250, 44.0625, 42.6250, 42.8125, 453700 03/01/00, 42.3750, 42.3750, 40.8125, 42.0000, 422500 03/02/00, 41.7500, 41.7500, 39.6875, 39.6875, 376000 03/03/00, 39.6875, 41.2500, 39.4375, 40.5625, 418900 03/06/00, 41.0000, 41.0000, 39.8125, 40.4375, 479300 03/07/00, 40.8750, 41.0000, 38.8125, 38.8750, 415300 03/08/00, 38.2500, 38.2500, 37.2500, 37.7500, 707200 03/09/00, 37.6250, 40.4375, 37.2500, 40.4375, 656700 03/10/00, 40.4375, 40.4375, 38.5000, 39.6250, 460900 03/13/00, 39.6250, 39.7500, 38.0000, 38.8125, 249600 03/14/00, 40.5000, 45.8125, 40.3750, 45.5000, 1053400 03/15/00, 45.5000, 49.1250, 44.3750, 46.9375, 1258500 03/16/00, 48.0000, 51.0625, 47.9375, 51.0000, 1091100 03/17/00, 51.0000, 51.8750, 49.8750, 50.4375, 921900 03/20/00, 50.1875, 51.7500, 49.4375, 50.2500, 280100 03/21/00, 50.1875, 51.9375, 50.0000, 51.8750, 485800 03/22/00, 52.0000, 52.9375, 51.0625, 52.8750, 437500 03/23/00, 52.8750, 55.0625, 52.8750, 55.0000, 725500 03/24/00, 55.0000, 55.7500, 54.7500, 55.3750, 856600 03/27/00, 55.0000, 55.5000, 54.1875, 55.0000, 612800 03/28/00, 55.0000, 56.6250, 55.0000, 56.0000, 631900 03/29/00, 55.9375, 56.8750, 55.3750, 56.0000, 381700 03/30/00, 55.7500, 55.7500, 54.3750, 54.5000, 737000 03/31/00, 54.5000, 55.3750, 54.2500, 54.2500, 1087200 04/03/00, 54.0625, 55.6250, 53.7500, 55.3750, 685100 04/04/00, 55.1875, 55.6875, 52.5000, 53.7500, 698600 04/05/00, 53.2500, 53.6875, 49.8750, 50.7500, 945000 04/06/00, 50.8750, 51.9375, 50.8125, 51.5625, 929900 04/07/00, 51.6875, 51.7500, 49.1875, 49.4375, 1038600 04/10/00, 50.0000, 50.5000, 48.3125, 48.6875, 916400 04/11/00, 48.8750, 50.5000, 48.8750, 49.9375, 747000 04/12/00, 49.6875, 51.7500, 49.5625, 50.5625, 849100 04/13/00, 50.6250, 50.9375, 49.6250, 50.1250, 519100 04/14/00, 49.8750, 49.8750, 45.0000, 45.2500, 1245900 04/17/00, 45.6250, 46.7500, 45.5000, 46.3750, 322700 04/18/00, 46.4375, 46.6875, 45.6250, 45.6250, 880800 04/19/00, 45.8750, 45.8750, 43.0000, 44.1250, 1105500 04/20/00, 43.7500, 44.0000, 43.4375, 43.7500, 604600 04/24/00, 43.6875, 43.6875, 42.4375, 42.4375, 388600 04/25/00, 43.0000, 43.6250, 42.8125, 43.5000, 318700 04/26/00, 43.5000, 44.2500, 42.7500, 43.1875, 363100 04/27/00, 43.1875, 43.3125, 42.7500, 43.1250, 403000 04/28/00, 43.1250, 43.5000, 42.7500, 43.3750, 359300 05/01/00, 43.3750, 45.8125, 43.3750, 45.3125, 345000 05/02/00, 45.3125, 45.4375, 44.3750, 44.5625, 386700 05/03/00, 44.4375, 44.8125, 44.0000, 44.5625, 542100 05/04/00, 44.2500, 45.1250, 44.1875, 44.3750, 286600 05/05/00, 44.3750, 45.4375, 44.1250, 45.4375, 263100 05/08/00, 45.1875, 45.5625, 43.9375, 44.0625, 188900 05/09/00, 44.3125, 44.4375, 43.7500, 44.1250, 205300 05/10/00, 44.3750, 44.9375, 43.3750, 43.6250, 300400 05/12/00, 43.7500, 43.7500, 41.6875, 42.3125, 614900 05/15/00, 42.5625, 44.9375, 42.3125, 44.6875, 385100 05/16/00, 44.5625, 45.2500, 44.3750, 44.7500, 254100 05/17/00, 44.5000, 44.8125, 44.0625, 44.8125, 308600 05/18/00, 44.8125, 45.1875, 44.5000, 44.8750, 292100 05/19/00, 44.3750, 44.7500, 44.2500, 44.7500, 585400 05/22/00, 44.6875, 45.0000, 42.6875, 43.1250, 320900 05/23/00, 43.2500, 43.2500, 42.5000, 42.6875, 137100 05/24/00, 42.9375, 43.1250, 41.3750, 41.5000, 259000 05/25/00, 41.2500, 42.2500, 41.1250, 42.1875, 389600 05/26/00, 42.3125, 42.5000, 40.8125, 40.8750, 193200 05/30/00, 40.8750, 41.5625, 40.7500, 41.3750, 350900 05/31/00, 41.1250, 41.6250, 39.7500, 39.9375, 316200 06/01/00, 40.0000, 40.1875, 39.3750, 40.1250, 467500 06/02/00, 40.6250, 41.9375, 40.5000, 41.3750, 479200 06/05/00, 41.3750, 41.5625, 39.6875, 39.8750, 402400 06/06/00, 40.0000, 40.3125, 39.3125, 39.7500, 375400 06/07/00, 39.7500, 39.8750, 38.3750, 38.7500, 426100 06/08/00, 38.8750, 39.3750, 38.5625, 38.7500, 169500 06/09/00, 38.7500, 39.0625, 37.6875, 38.1875, 299500 06/12/00, 38.3750, 38.4375, 35.2500, 35.5625, 754700 06/13/00, 35.0000, 35.5000, 33.6250, 34.7500, 1986900 06/14/00, 34.8750, 36.6250, 34.8125, 35.6875, 1584300 06/15/00, 35.1250, 35.9375, 33.2500, 33.8125, 738600 06/16/00, 32.0000, 33.4375, 32.0000, 32.0000, 642700 06/19/00, 32.0000, 32.7500, 30.5000, 30.5000, 746200 06/20/00, 30.6250, 31.1250, 30.2500, 31.0625, 705800 06/21/00, 31.0625, 31.3750, 29.3750, 29.8125, 776700 06/22/00, 30.1250, 32.5000, 30.0000, 31.6875, 571600 06/23/00, 31.8125, 31.8125, 30.4375, 30.4375, 365700 06/26/00, 31.0000, 31.3125, 30.5000, 30.9375, 617400 06/27/00, 30.6250, 31.2500, 30.5000, 30.8750, 344600 06/28/00, 31.1250, 31.2500, 30.0625, 30.5625, 326600 06/29/00, 30.5625, 30.8750, 30.0000, 30.7500, 358400 06/30/00, 30.7500, 31.6250, 30.6250, 30.8125, 852200 07/03/00, 30.8750, 32.0625, 30.8750, 32.0625, 281500 07/05/00, 31.6250, 31.8750, 30.5625, 30.8750, 524400 07/06/00, 31.0000, 31.0000, 28.8750, 29.0000, 632000 07/07/00, 29.1875, 29.5625, 28.5000, 29.0000, 721700 07/10/00, 28.9375, 30.6250, 28.9375, 30.3750, 564400 07/11/00, 30.6250, 30.7500, 29.9375, 30.6250, 540600 07/12/00, 30.5625, 30.6250, 29.3750, 29.9375, 595500 07/13/00, 29.9375, 31.2500, 29.9375, 30.8750, 473600 07/14/00, 30.8125, 31.5625, 30.8125, 31.3125, 411200 07/17/00, 31.3125, 32.2500, 31.3125, 32.1875, 595500 07/18/00, 32.1250, 33.5000, 32.0000, 32.5000, 1013600 07/19/00, 32.5000, 32.8125, 32.2500, 32.5000, 917400 07/20/00, 32.7500, 33.6250, 32.5625, 33.1875, 462800 07/21/00, 33.2500, 34.7500, 32.9375, 33.1250, 336400 07/24/00, 33.0000, 33.5000, 32.0000, 32.3750, 534000 07/25/00, 32.6250, 32.6875, 31.6250, 31.7500, 476300 07/26/00, 31.8125, 31.8750, 31.0625, 31.2500, 431300 07/27/00, 31.3125, 31.9375, 31.1875, 31.6250, 331100 07/28/00, 31.5000, 31.6250, 30.6875, 31.1250, 323900 07/31/00, 31.3750, 32.3750, 31.3750, 31.7500, 264900 08/01/00, 31.8125, 32.3750, 31.6250, 32.1875, 196400 08/02/00, 32.0000, 32.1250, 31.6250, 31.9375, 199800 08/03/00, 31.8125, 32.0625, 31.5000, 31.6250, 223700 08/04/00, 31.5000, 32.5000, 31.5000, 32.5000, 243200 08/07/00, 32.5000, 32.6250, 32.1250, 32.6250, 189000 08/08/00, 32.6250, 33.8125, 32.5625, 33.0000, 393600 08/09/00, 33.0000, 33.3750, 32.2500, 33.1875, 376400 08/10/00, 33.0000, 33.7500, 32.8750, 33.0625, 270200 08/11/00, 33.4375, 33.5625, 32.7500, 33.0000, 221300 08/14/00, 32.8750, 33.3125, 32.8750, 33.2500, 195400 08/15/00, 33.5000, 33.5000, 31.8125, 32.0000, 396300 08/16/00, 32.0625, 32.3750, 31.9375, 32.1250, 237900 08/17/00, 32.3750, 33.0000, 31.8125, 32.0000, 543600 08/18/00, 32.1250, 32.1875, 31.5625, 32.0000, 298700 08/21/00, 31.9375, 31.9375, 31.0625, 31.1875, 246200 08/22/00, 31.2500, 31.2500, 30.9375, 31.0000, 312300 08/23/00, 31.0000, 31.0625, 30.4375, 30.5000, 345800 08/24/00, 30.3750, 31.3750, 30.1875, 31.1875, 534400 08/25/00, 31.1875, 31.3125, 30.5625, 31.0000, 219700 08/28/00, 30.9375, 31.0625, 30.0625, 30.6875, 207900 08/29/00, 30.5625, 30.9375, 30.2500, 30.8750, 260700 08/30/00, 30.8750, 30.9375, 30.1250, 30.7500, 190000 08/31/00, 29.3125, 29.3125, 28.6250, 28.8750, 624100 09/01/00, 29.8750, 30.1250, 28.7500, 29.3125, 578800 09/05/00, 29.8750, 30.4375, 29.3750, 30.1250, 288700 09/06/00, 30.0000, 30.7500, 29.9375, 30.3750, 306200 09/07/00, 30.3125, 30.3125, 29.3125, 29.8125, 319400 09/08/00, 29.7500, 29.8125, 29.3125, 29.5625, 310200 09/11/00, 29.5000, 29.7500, 29.3750, 29.4375, 755800 09/12/00, 29.4375, 29.5000, 28.6250, 29.0000, 553400 09/13/00, 29.0000, 29.0000, 28.1875, 28.5625, 342000 09/14/00, 28.1875, 28.1875, 27.5000, 27.6250, 315900 09/15/00, 27.6875, 27.7500, 26.8125, 27.4375, 596400 09/18/00, 27.6250, 28.1250, 27.3750, 27.9375, 609300 09/19/00, 27.7500, 27.7500, 27.1875, 27.5000, 534100 09/20/00, 27.2500, 27.3750, 26.5000, 26.5000, 351000 09/21/00, 26.5000, 26.8750, 26.1250, 26.5625, 432300 09/22/00, 26.1250, 26.2500, 25.4375, 26.1250, 240800 09/25/00, 26.6250, 26.6875, 25.6875, 26.1250, 262900 09/26/00, 26.1250, 26.1250, 25.1250, 25.5000, 645400 09/27/00, 25.7500, 26.6875, 25.5000, 26.1250, 474300 09/28/00, 26.0000, 26.7500, 25.5000, 26.5625, 2166500 09/29/00, 26.6875, 26.8125, 26.0000, 26.3125, 427400 10/02/00, 27.0000, 27.0625, 26.5000, 26.6250, 1363300 10/03/00, 27.0000, 27.5000, 26.1250, 26.2500, 557200 10/04/00, 26.5000, 27.1250, 26.2500, 27.1250, 725600 10/05/00, 27.5000, 27.6875, 26.5625, 26.8750, 522800 10/06/00, 26.7500, 26.7500, 26.1875, 26.6250, 331100 10/09/00, 26.8125, 27.3125, 26.7500, 26.9375, 370300 10/10/00, 27.0000, 27.4375, 26.2500, 26.3125, 541500 10/11/00, 26.3125, 26.3125, 25.5000, 25.8125, 268300 10/12/00, 25.9375, 26.0000, 24.5000, 25.0000, 635600 10/13/00, 25.0625, 26.3750, 24.8750, 25.5000, 489500 10/16/00, 25.7500, 26.8750, 25.3125, 26.5625, 585900 10/17/00, 26.5000, 26.5625, 24.3125, 24.6250, 764500 10/18/00, 24.4375, 25.1250, 24.3750, 24.8750, 289900 10/19/00, 25.3750, 26.1250, 25.0000, 26.0625, 385700 10/20/00, 26.0625, 26.1875, 25.2500, 25.4375, 402800 10/23/00, 25.6875, 27.3125, 25.5000, 26.3125, 455400 10/24/00, 26.5625, 27.0625, 26.1250, 26.3750, 247900 10/25/00, 26.3750, 26.3750, 25.5000, 26.0000, 226400 10/26/00, 26.1250, 27.6250, 26.1250, 27.2500, 367700 10/27/00, 27.2500, 30.2500, 27.2500, 30.0000, 640500 10/30/00, 30.0000, 31.0625, 29.8125, 30.8125, 473300 10/31/00, 30.8750, 33.0000, 30.7500, 31.9375, 585700 11/01/00, 31.6250, 33.2500, 31.6250, 32.6250, 366900 11/02/00, 32.5000, 33.4375, 32.3750, 33.1250, 313700 11/03/00, 32.7500, 32.7500, 31.8125, 32.0625, 309100 11/06/00, 32.2500, 32.7500, 32.0625, 32.2500, 284800 11/07/00, 32.2500, 32.5625, 31.8750, 32.0000, 473600 11/08/00, 32.2500, 33.8750, 32.0625, 33.6250, 351800 11/09/00, 33.4375, 35.8125, 33.4375, 35.6875, 751500 11/10/00, 35.0000, 35.0000, 33.6250, 33.8750, 545800 11/13/00, 34.0625, 35.0000, 33.5625, 34.9375, 410700 11/14/00, 34.9375, 36.8750, 34.8125, 36.5625, 571700 11/15/00, 36.2500, 37.0000, 35.6875, 35.6875, 694900 11/16/00, 35.8750, 35.8750, 34.7500, 35.4375, 337300 11/17/00, 35.2500, 36.5625, 35.1875, 36.5625, 332300 11/20/00, 36.5625, 36.5625, 35.3750, 35.8750, 415300 11/21/00, 35.9375, 35.9375, 34.8750, 35.0000, 413100 11/22/00, 35.1250, 35.1250, 34.5000, 34.8125, 235300 11/24/00, 34.8125, 35.6250, 34.8125, 35.5000, 144900 11/27/00, 36.0000, 37.2500, 35.9375, 36.3750, 395800 11/28/00, 36.1875, 36.1875, 35.5000, 36.0000, 348300 11/29/00, 36.3750, 37.3125, 36.2500, 37.0000, 259400 11/30/00, 36.0000, 36.9375, 35.9375, 36.5625, 505900 12/01/00, 36.5625, 37.6250, 36.4375, 37.3750, 449000 12/04/00, 37.5625, 38.5000, 37.5625, 38.1875, 344600 12/05/00, 38.3750, 40.0000, 38.2500, 39.5000, 523100 12/06/00, 39.8750, 39.8750, 38.3750, 38.5000, 322800 12/07/00, 38.5000, 38.5000, 37.3125, 37.3750, 250900 12/08/00, 37.3750, 37.8750, 36.8750, 37.2500, 516200 12/11/00, 36.6250, 37.0625, 35.7500, 36.7500, 517100 12/12/00, 36.9375, 37.9375, 36.8750, 37.0000, 445700 12/13/00, 36.7500, 37.5625, 36.5625, 36.5625, 212600 12/14/00, 36.3125, 36.4375, 35.1875, 35.2500, 320000 12/15/00, 34.5000, 34.6875, 33.3750, 33.9375, 859700 12/18/00, 33.0000, 33.7500, 31.7500, 32.9375, 795000 12/19/00, 33.1250, 34.6250, 32.7500, 33.6250, 422300 12/20/00, 33.6875, 33.6875, 32.5000, 32.7500, 290000 12/21/00, 32.8125, 32.8125, 32.3750, 32.5000, 384300 12/22/00, 32.5000, 33.9375, 31.9375, 33.5625, 409100 12/26/00, 33.3750, 33.6250, 32.4375, 33.4375, 230600 12/27/00, 33.5000, 36.6250, 32.9375, 36.0625, 575100 12/28/00, 35.5625, 36.0000, 34.8125, 35.6875, 221600 12/29/00, 36.1250, 37.5000, 35.3750, 36.5000, 387000 01/02/01, 35.7500, 36.8125, 35.4375, 36.0625, 614000 01/03/01, 36.0625, 37.5625, 35.5625, 37.5625, 374700 01/04/01, 37.3125, 38.1250, 36.9375, 38.0000, 367800 01/05/01, 38.6250, 38.6250, 37.1250, 37.6250, 281900 01/08/01, 37.2500, 38.0000, 35.7500, 36.6250, 303800 01/09/01, 35.5000, 36.9375, 35.5000, 36.0625, 254900 01/10/01, 36.3750, 37.3750, 35.8750, 37.3125, 218300 01/11/01, 36.8125, 37.5000, 36.6250, 37.0625, 167900 01/12/01, 37.1250, 37.6250, 36.5625, 36.8750, 321900 01/16/01, 35.9375, 36.5625, 35.6250, 36.5000, 371300 01/17/01, 36.5000, 37.5000, 36.4375, 36.6875, 301800 01/18/01, 36.6250, 36.6875, 35.3750, 36.0625, 312400 01/19/01, 36.0625, 36.6875, 35.3750, 36.0625, 191100 01/22/01, 35.5000, 36.1250, 35.1875, 36.0000, 152200 01/23/01, 35.8750, 36.2500, 35.4375, 35.8750, 206000 01/24/01, 35.6250, 37.0625, 35.5000, 36.7500, 249000 01/25/01, 36.6875, 37.1250, 35.8750, 36.8125, 331400 01/26/01, 36.6250, 37.0000, 35.4375, 36.1250, 271300 01/29/01, 36.1875, 37.0000, 35.2500, 36.0000, 281400 01/30/01, 36.5000, 38.0625, 36.5000, 37.0000, 608900 01/31/01, 37.5000, 39.7500, 37.3750, 39.3750, 1086200 02/01/01, 38.1875, 38.1875, 37.0625, 37.4375, 699900 02/02/01, 37.2500, 37.6250, 37.0000, 37.2500, 261800 02/05/01, 37.3750, 37.7500, 37.0625, 37.3750, 342900 02/06/01, 37.5000, 37.6250, 36.0625, 36.3750, 404000 02/07/01, 35.8750, 37.0625, 35.8750, 36.8750, 207200 02/08/01, 36.8125, 36.8125, 35.8125, 36.3750, 495300 02/09/01, 36.3750, 36.5625, 35.6875, 35.9375, 153000 02/12/01, 35.5625, 35.9375, 35.3750, 35.8750, 155600 02/13/01, 35.8125, 36.4375, 35.5000, 36.1250, 175400 02/14/01, 35.6875, 36.3125, 35.3750, 35.6875, 247600 02/15/01, 35.8750, 36.5000, 35.5625, 36.2500, 272600 02/16/01, 36.5000, 36.6875, 34.3750, 35.1875, 377300 02/20/01, 35.0000, 35.8750, 34.8750, 35.1875, 248800 02/21/01, 35.0000, 35.0000, 34.1875, 34.1875, 200400 02/22/01, 34.1875, 34.2500, 33.5000, 34.1250, 237800 02/23/01, 34.0000, 34.0000, 32.6875, 33.4375, 244400 02/26/01, 33.5625, 35.1250, 33.5625, 35.0000, 281600 02/27/01, 35.5000, 35.6875, 35.0000, 35.0625, 291800 02/28/01, 35.4375, 35.5625, 34.6250, 35.0000, 368400 03/01/01, 34.7500, 35.1250, 34.4375, 35.0000, 468600 03/02/01, 34.6250, 36.5000, 34.5000, 35.9375, 556200 03/05/01, 35.9375, 37.1250, 35.9375, 36.8125, 732500 03/06/01, 36.8125, 37.1875, 36.5000, 36.6875, 230600 03/07/01, 36.9375, 37.1875, 36.8125, 37.0625, 279200 03/08/01, 37.5000, 37.5000, 36.8750, 37.1250, 182800 03/09/01, 36.3750, 36.8750, 36.1875, 36.7500, 168700 03/12/01, 35.6875, 36.1875, 35.1250, 35.2500, 283400 03/13/01, 35.1875, 35.6875, 33.8125, 34.2500, 423700 03/14/01, 34.0625, 34.0625, 33.1250, 33.5000, 250700 03/15/01, 33.6875, 33.8125, 33.5000, 33.6875, 274600 03/16/01, 33.0000, 33.5000, 31.8750, 32.0000, 727400 03/19/01, 32.0000, 32.0000, 30.8125, 31.0625, 813700 03/20/01, 31.0625, 32.1875, 30.8750, 31.1250, 400600 03/21/01, 31.2500, 31.3750, 30.1250, 30.2500, 426300 03/22/01, 29.8750, 30.3750, 29.5000, 30.2500, 817600 03/23/01, 30.3750, 31.1250, 30.2500, 30.9375, 564900 03/26/01, 30.8750, 32.5000, 30.8125, 32.3750, 559300 03/27/01, 32.3125, 33.0000, 32.0000, 32.9375, 436500 03/28/01, 32.5625, 33.5625, 32.3125, 33.0000, 449900 03/29/01, 33.3125, 34.4375, 33.3125, 33.7500, 487600 03/30/01, 33.7500, 34.1250, 33.6875, 33.8750, 684000 04/02/01, 33.6875, 34.1250, 32.9375, 33.0625, 295100 04/03/01, 33.2500, 33.3750, 32.1250, 32.1875, 258200 04/04/01, 32.1875, 33.2500, 32.0000, 32.8750, 308100 04/05/01, 32.9375, 34.3125, 32.8750, 34.1875, 213200 04/06/01, 34.4375, 34.4375, 33.1875, 33.6250, 454300 04/09/01, 33.5000, 34.6875, 33.2500, 34.0000, 264200 04/10/01, 33.8750, 34.9375, 33.8750, 34.5000, 322600 04/11/01, 34.4375, 34.6250, 33.8750, 34.0000, 285100 04/12/01, 33.8750, 34.0000, 33.3125, 33.4375, 340000 04/16/01, 33.3750, 34.0000, 33.0625, 33.3750, 302900 04/17/01, 33.1250, 33.5625, 33.1250, 33.5000, 275000 04/18/01, 33.5000, 36.3750, 33.2031, 35.8750, 565500 04/19/01, 36.2031, 36.2031, 35.0000, 35.4688, 481100 04/20/01, 35.4063, 35.5000, 34.9063, 34.9531, 221600 04/23/01, 34.9531, 36.9531, 34.9531, 36.7969, 905600 04/24/01, 37.3438, 37.7500, 36.9063, 37.5000, 718400 04/25/01, 37.8438, 38.7031, 37.8438, 38.0000, 572400 04/30/01, 39.0469, 39.1563, 38.7344, 38.7813, 693000 05/01/01, 38.7969, 39.7656, 38.7969, 39.7031, 424300 05/02/01, 39.5938, 40.7031, 39.4688, 40.0156, 552500 05/03/01, 39.4531, 39.5938, 38.5469, 39.0000, 394600 05/04/01, 39.0000, 39.4844, 38.6875, 39.3906, 228900 05/07/01, 39.2969, 40.0469, 39.2500, 39.4531, 412000 05/08/01, 39.7500, 40.2969, 39.6719, 39.8906, 772700 05/09/01, 39.7500, 40.3438, 39.7031, 40.0313, 466000 05/10/01, 40.2500, 41.0469, 40.0469, 40.8281, 343000 05/11/01, 40.7031, 41.3750, 40.7031, 40.8125, 288200 05/14/01, 40.8125, 40.8125, 40.4844, 40.6094, 433200 05/15/01, 40.7031, 41.2969, 40.6563, 41.0000, 371600 05/16/01, 40.9688, 41.7031, 40.9688, 41.6563, 669300 05/17/01, 41.6563, 42.4688, 41.6250, 42.3438, 508700 05/18/01, 42.3438, 42.7969, 42.0938, 42.7969, 471300 05/21/01, 42.7969, 43.6094, 42.3750, 43.5938, 445300 05/22/01, 43.4063, 43.5313, 43.0000, 43.3125, 321000 05/23/01, 43.4531, 43.4531, 42.6563, 42.9219, 476100 05/24/01, 42.7969, 43.0938, 42.0000, 42.4844, 363500 05/25/01, 42.5469, 42.9063, 42.2969, 42.7031, 277800 05/29/01, 42.7031, 44.0469, 42.4531, 43.2969, 951900 05/30/01, 43.2969, 43.7969, 43.2969, 43.4531, 565900 05/31/01, 43.4531, 44.5938, 43.4531, 44.1875, 697000 06/01/01, 44.5938, 44.6563, 43.7031, 44.5781, 531700 06/04/01, 44.5938, 44.9531, 43.8438, 44.7969, 399800 06/05/01, 44.7813, 45.0156, 44.3125, 44.9063, 557500 06/06/01, 44.9531, 45.0938, 44.5469, 44.6094, 353900 06/07/01, 44.7031, 45.6719, 44.7031, 45.6719, 272000 06/08/01, 46.2500, 48.0000, 46.0938, 46.3438, 935200 06/11/01, 46.1563, 46.2969, 44.5000, 44.7969, 1294700 06/12/01, 44.3438, 44.4688, 43.7813, 44.0469, 463000 06/13/01, 44.1563, 44.5000, 43.5938, 43.8750, 391600 06/14/01, 43.8750, 43.9375, 42.6250, 42.7188, 281500 06/15/01, 42.0000, 43.2500, 41.8125, 43.0625, 573300 06/18/01, 42.7031, 43.1563, 42.0938, 42.3438, 317900 06/19/01, 42.5938, 43.0625, 41.6094, 41.6250, 358400 06/20/01, 41.6094, 42.1250, 41.5156, 41.9063, 250100 06/21/01, 41.9063, 42.5000, 41.7031, 42.4375, 360300 06/22/01, 42.2969, 42.5000, 41.9375, 42.0625, 144600 06/25/01, 42.2031, 42.3594, 41.3594, 41.4844, 145300 06/26/01, 41.0000, 41.9844, 40.8438, 41.8438, 225700 06/27/01, 41.6563, 41.9531, 41.0938, 41.5313, 357400 06/28/01, 41.5156, 42.0938, 41.5156, 41.8438, 254100 06/29/01, 41.5938, 41.8125, 40.7031, 41.1563, 529600 07/02/01, 41.2969, 41.7969, 40.7969, 41.5938, 310500 07/03/01, 41.7969, 42.5000, 41.2656, 42.4063, 113600 07/05/01, 42.2500, 42.5469, 41.7656, 42.5000, 392400 07/06/01, 42.5000, 42.5000, 40.2031, 40.2969, 501400 07/09/01, 40.3750, 40.6719, 39.4531, 39.7500, 565800 07/10/01, 39.7031, 39.9844, 39.2969, 39.5625, 203000 07/11/01, 39.2188, 39.5000, 38.7656, 39.1875, 393700 07/12/01, 39.1875, 40.9063, 39.1094, 40.5938, 341700 07/13/01, 40.3438, 40.6563, 39.9531, 40.1875, 312600 07/16/01, 40.2969, 41.0000, 40.2500, 40.3438, 202000 07/17/01, 40.2500, 41.3594, 40.2500, 41.1094, 311400 07/18/01, 40.7969, 42.0469, 40.7969, 41.8438, 242000 07/19/01, 42.2969, 42.5469, 41.8906, 42.1875, 329700 07/20/01, 42.0000, 42.4063, 41.5469, 41.8438, 391700 07/23/01, 41.8438, 42.4531, 40.9531, 42.0469, 336600 07/24/01, 42.0000, 42.1563, 41.0156, 41.1250, 295800 07/25/01, 41.1094, 42.0000, 41.1094, 41.9531, 203300 07/26/01, 41.7969, 42.4219, 41.4531, 42.3438, 308100 07/27/01, 42.2969, 42.3906, 42.0000, 42.2031, 441700 07/30/01, 42.2500, 42.4844, 41.9063, 42.2031, 257000 07/31/01, 42.0938, 42.2500, 41.9063, 42.0938, 244200 08/01/01, 42.0469, 42.9844, 42.0313, 42.2656, 217500 08/02/01, 42.4531, 42.5469, 41.2344, 41.6250, 327900 08/03/01, 41.6563, 41.7344, 41.0000, 41.4063, 267600 08/06/01, 41.5938, 42.0000, 40.7500, 41.0000, 178500 08/07/01, 40.5000, 41.2188, 40.5000, 40.8125, 174600 08/08/01, 40.8125, 40.9844, 40.4688, 40.5000, 172000 08/09/01, 40.7031, 40.7969, 40.0000, 40.2813, 241400 08/10/01, 40.1563, 40.4531, 39.9063, 40.0938, 213700 08/13/01, 40.2031, 40.2344, 39.3125, 39.6563, 259000 08/14/01, 39.5000, 40.2969, 39.5000, 39.9063, 327600 08/15/01, 39.9063, 40.5938, 39.9063, 40.5625, 409100 08/16/01, 40.5156, 40.9531, 40.3750, 40.9219, 438700 08/17/01, 40.9219, 41.0000, 39.9219, 40.3281, 224100 08/20/01, 40.0781, 41.0000, 40.0000, 40.9844, 518500 08/21/01, 40.9844, 41.9375, 40.8750, 41.0000, 235700 08/22/01, 41.1563, 41.8906, 40.5000, 41.4531, 246300 08/23/01, 41.2969, 42.2500, 41.2500, 41.7969, 212900 08/24/01, 41.2031, 41.6875, 41.0156, 41.3750, 290500 08/27/01, 41.3750, 41.3750, 41.0313, 41.1250, 349200 08/28/01, 41.2031, 41.4375, 40.9531, 41.4375, 510400 08/29/01, 42.0000, 42.0156, 41.2031, 41.3125, 190200 08/30/01, 42.0000, 42.4531, 41.3438, 41.8125, 392500 08/31/01, 41.7500, 42.8906, 41.5781, 42.3125, 288500 09/04/01, 42.6563, 43.5000, 42.4531, 42.6250, 308200 09/05/01, 42.7344, 43.9531, 42.5000, 43.4531, 440400 09/06/01, 43.5938, 45.2500, 43.1250, 44.9375, 917800 09/07/01, 44.5000, 44.8438, 43.7500, 43.7969, 736500 09/10/01, 43.4531, 44.2344, 42.5000, 43.1406, 660600 09/17/01, 43.2969, 43.2969, 40.9531, 41.0156, 460100 09/18/01, 40.7656, 42.2344, 40.4531, 41.4531, 352600 09/19/01, 41.4688, 42.4063, 39.6094, 40.8750, 659500 09/20/01, 40.8750, 41.0000, 39.2188, 39.2188, 538300 09/21/01, 39.2344, 39.2344, 36.8594, 36.8750, 1128700 09/24/01, 37.3438, 38.2344, 37.2656, 38.0000, 768300 09/25/01, 37.7969, 38.1563, 37.7344, 38.0000, 518100 09/26/01, 38.2500, 38.4531, 37.7656, 37.9063, 509000 09/27/01, 38.2031, 38.2500, 37.9844, 38.1250, 625300 09/28/01, 38.1250, 39.2344, 37.8438, 38.8438, 620300 10/01/01, 38.7500, 39.0469, 37.8438, 38.7031, 305300 10/02/01, 38.7031, 39.9531, 38.7031, 39.6406, 357600 10/03/01, 39.4375, 40.5625, 39.0000, 40.1719, 475100 10/04/01, 40.2969, 40.9844, 40.1563, 40.1875, 299000 10/05/01, 40.2969, 40.8906, 39.7031, 40.7344, 213800 10/08/01, 40.9844, 41.1563, 40.2969, 40.7188, 186100 10/09/01, 40.5000, 41.0000, 40.1563, 40.4375, 169800 10/10/01, 40.4375, 42.7969, 40.2969, 42.5000, 427100 10/11/01, 42.5938, 44.0000, 42.5000, 43.6250, 499100 10/12/01, 42.9219, 43.2969, 42.4531, 43.1094, 235000 10/15/01, 42.9531, 43.5000, 42.1094, 42.6250, 499700 10/16/01, 42.8750, 43.6563, 42.4531, 43.4219, 498500 10/17/01, 43.4219, 43.5000, 43.0000, 43.2500, 581500 10/18/01, 43.1563, 43.4531, 43.0000, 43.0625, 632600 10/19/01, 43.0625, 43.4063, 43.0625, 43.2656, 340400 10/22/01, 43.4063, 44.6563, 43.4063, 44.2969, 297700 10/23/01, 43.5000, 43.7344, 42.2500, 42.6406, 595400 10/24/01, 42.8906, 43.4844, 42.5313, 43.3594, 284600 10/25/01, 42.9063, 43.1875, 42.1875, 43.0156, 350400 10/26/01, 42.9375, 43.5938, 42.8750, 43.4375, 355000 10/29/01, 43.1563, 43.5000, 42.9844, 43.0000, 349600 10/30/01, 43.2500, 43.4375, 42.7031, 42.9219, 313300 10/31/01, 42.7969, 43.8906, 42.7188, 43.2969, 398600 11/01/01, 43.0000, 43.7969, 42.6563, 43.6875, 281200 11/02/01, 43.5469, 44.9219, 43.5313, 44.5000, 194500 11/05/01, 44.5000, 44.9531, 44.0000, 44.7656, 410000 11/06/01, 44.5156, 45.7500, 44.4531, 45.7500, 245500 11/07/01, 45.1563, 45.6094, 45.0000, 45.0469, 614300 11/08/01, 45.4063, 45.4844, 45.0156, 45.0938, 404300 11/09/01, 44.9531, 45.2031, 44.7969, 44.9844, 159900 11/12/01, 44.7500, 44.7500, 43.7813, 44.5313, 354400 11/13/01, 44.2969, 45.0938, 44.2969, 45.0938, 320000 11/14/01, 45.0938, 45.4844, 45.0000, 45.3594, 378400 11/15/01, 45.4531, 45.6094, 45.2500, 45.5625, 430100 11/16/01, 45.5000, 45.8281, 45.4531, 45.6875, 263800 11/19/01, 45.9063, 46.2031, 45.8906, 46.0469, 355000 11/20/01, 46.2031, 46.2031, 45.7031, 45.9375, 240400 11/21/01, 45.9375, 45.9375, 45.1563, 45.2500, 232100 11/23/01, 44.8438, 45.5781, 44.8438, 45.5156, 232500 11/26/01, 45.7031, 46.2031, 45.4063, 46.0469, 453500 11/27/01, 46.0000, 47.7031, 45.6563, 47.0156, 528200 11/28/01, 46.9219, 47.1563, 46.5781, 46.9063, 250100 11/29/01, 46.9063, 47.7500, 46.5625, 47.5625, 467500 11/30/01, 47.3438, 47.3594, 46.7031, 46.7969, 517600 12/03/01, 46.9531, 47.0000, 45.5938, 46.3125, 325200 12/04/01, 46.2969, 46.8438, 46.2500, 46.7031, 612400 12/05/01, 46.5469, 48.1719, 46.5469, 47.8438, 936100 12/06/01, 48.1563, 48.1563, 47.4531, 47.9063, 546400 12/07/01, 47.9063, 48.5000, 47.5938, 48.0313, 205200 12/10/01, 48.0313, 48.0469, 47.2500, 47.2969, 235800 12/11/01, 46.8438, 47.3125, 46.5938, 47.2344, 348900 12/12/01, 47.4219, 47.4219, 46.3438, 46.8438, 517900 12/13/01, 45.0000, 46.0938, 44.2344, 45.5469, 1216000 12/14/01, 45.7031, 46.8125, 45.2969, 46.6406, 692000 12/17/01, 46.8906, 47.4219, 46.7031, 47.2188, 340000 12/18/01, 47.7969, 48.0938, 47.4844, 47.6250, 345800 12/19/01, 47.5938, 47.6094, 46.7344, 47.0781, 386000 12/20/01, 47.2500, 47.4375, 46.7969, 47.0781, 230200 12/21/01, 47.1875, 48.0469, 47.1250, 47.9531, 573100 12/24/01, 47.9531, 48.7188, 47.9531, 48.2969, 147600 12/26/01, 48.2969, 48.7500, 47.7031, 47.8125, 310300 12/27/01, 48.0156, 48.1563, 47.4375, 47.7344, 405700 12/28/01, 47.7344, 48.6563, 47.5000, 48.5156, 446000 12/31/01, 48.0469, 48.9844, 48.0000, 48.0000, 198200 01/02/02, 47.5000, 47.8594, 46.5938, 47.8125, 282000 01/03/02, 47.7031, 49.1563, 47.5938, 48.8906, 438500 01/04/02, 48.8438, 49.4531, 48.7031, 49.1875, 344100 01/07/02, 49.5000, 49.5938, 48.8594, 49.0313, 601100 01/08/02, 49.0000, 49.2031, 48.8125, 49.0469, 232300 01/09/02, 49.0000, 49.8750, 49.0000, 49.4375, 375400 01/10/02, 49.2969, 49.8750, 49.2969, 49.6719, 407500 01/11/02, 49.2031, 49.4375, 48.5469, 49.2344, 340000 01/14/02, 48.9844, 49.0938, 48.5469, 48.9688, 255800 01/15/02, 48.8125, 48.8438, 48.2969, 48.4531, 571900 01/16/02, 48.5469, 48.6094, 48.1875, 48.1875, 412000 01/17/02, 48.5000, 48.5000, 47.9531, 48.4531, 314000 01/18/02, 48.2813, 49.1563, 48.2813, 49.0156, 318400 01/22/02, 49.0938, 50.0938, 49.0938, 49.6250, 416000 01/23/02, 49.6406, 50.6563, 49.5938, 50.1563, 386100 01/24/02, 50.0625, 53.0781, 50.0000, 52.7344, 525500 01/25/02, 52.1563, 53.4844, 51.6563, 53.3125, 601800 01/28/02, 52.7344, 53.4844, 52.3438, 53.4375, 658800 01/29/02, 53.9063, 54.2031, 52.2344, 53.0625, 923000 01/30/02, 52.4063, 52.9531, 51.5469, 52.7813, 693400 01/31/02, 52.7813, 54.2969, 52.6719, 54.2969, 415400 02/01/02, 54.7500, 55.2969, 53.6094, 54.2969, 485300 02/04/02, 54.2969, 54.6250, 53.7031, 53.7344, 571400 02/05/02, 53.0469, 54.1875, 52.8438, 53.5000, 902300 02/06/02, 53.5000, 54.5469, 53.5000, 54.0625, 881900 02/07/02, 53.4063, 54.4063, 53.4063, 53.9844, 406100 02/08/02, 53.7031, 54.5000, 53.7031, 54.4688, 289700 02/11/02, 54.3438, 54.9531, 54.1250, 54.2656, 492000 02/12/02, 54.2656, 54.4531, 53.3438, 54.4063, 355700 02/13/02, 54.3125, 54.5469, 53.7031, 54.1094, 506500 02/14/02, 53.9844, 54.1563, 53.5313, 53.9375, 455900 02/15/02, 54.0000, 55.2344, 54.0000, 54.2969, 472600 02/19/02, 54.2969, 54.5938, 53.3750, 53.3750, 613300 02/20/02, 53.3750, 54.7344, 53.2656, 54.5313, 401000 02/21/02, 54.5313, 55.0313, 53.9688, 54.0781, 479300 02/22/02, 53.9063, 55.2344, 53.7969, 55.0156, 266900 02/25/02, 54.9063, 56.6563, 54.7969, 56.5000, 383500 02/26/02, 57.2500, 57.6875, 56.4219, 57.0625, 647100 02/27/02, 57.0000, 58.5000, 56.4531, 58.3750, 888000 02/28/02, 58.3750, 59.4063, 58.3750, 59.2656, 748700 03/01/02, 59.0938, 59.2969, 57.0000, 57.4844, 1106200 03/04/02, 56.5000, 58.5469, 56.5000, 58.4063, 722400 03/05/02, 58.5313, 58.6719, 57.6563, 57.9844, 583400 03/06/02, 57.9063, 58.9531, 57.9063, 58.5469, 377600 03/07/02, 58.5469, 58.7813, 57.4531, 57.7813, 320900 03/08/02, 57.9531, 58.2344, 57.6094, 58.1563, 383900 03/11/02, 58.0469, 58.5000, 57.5313, 58.5000, 448200 03/12/02, 58.2500, 58.2969, 57.5156, 57.8750, 335500 03/13/02, 57.8750, 57.8906, 55.6250, 56.0156, 1028300 03/14/02, 56.2969, 57.2500, 55.6563, 56.5000, 1128400 03/15/02, 56.4063, 56.7813, 56.1563, 56.5000, 713400 03/18/02, 56.4844, 56.5000, 55.7031, 55.8750, 436600 03/19/02, 55.9063, 57.2969, 55.9063, 56.9844, 461900 03/20/02, 56.9063, 58.2031, 56.7031, 57.9844, 331600 03/21/02, 57.9844, 58.1406, 56.0000, 56.4531, 361400 03/22/02, 56.2031, 56.7969, 55.5000, 56.0938, 308200 03/25/02, 56.0000, 56.2656, 54.5938, 54.7344, 169600 03/26/02, 54.7031, 55.8438, 54.7031, 55.1406, 428100 03/27/02, 55.1563, 56.0000, 55.1563, 55.3906, 251900 03/28/02, 55.5938, 56.5469, 55.5938, 56.2344, 330800 04/01/02, 56.0469, 56.0469, 54.5469, 55.4063, 361400 04/02/02, 55.2969, 56.0469, 55.0938, 55.7969, 377100 04/03/02, 55.9063, 55.9063, 54.5938, 54.9375, 377000 04/04/02, 54.8438, 56.4063, 54.7656, 56.2969, 282400 04/05/02, 56.5938, 57.4063, 56.2500, 56.8281, 237600 04/08/02, 56.0000, 57.0625, 55.9063, 56.5625, 226200 04/09/02, 56.7500, 57.3281, 56.7188, 57.1250, 242300 04/10/02, 57.3438, 58.3750, 57.2969, 58.2656, 280300 04/11/02, 58.2031, 58.8750, 57.5938, 57.6094, 225500 04/12/02, 57.6094, 57.7969, 56.8125, 57.3594, 272700 04/15/02, 57.7969, 57.9844, 56.2969, 56.5000, 418800 04/16/02, 56.9063, 58.9375, 56.9063, 58.8125, 456300 04/17/02, 58.9531, 59.0000, 58.2500, 58.4688, 530800 04/18/02, 58.6563, 58.6563, 56.5938, 56.8750, 314700 04/19/02, 57.1250, 58.0156, 57.0469, 57.1563, 278000 04/22/02, 57.2344, 57.2344, 54.5469, 54.9531, 542100 04/23/02, 54.9531, 55.7969, 54.5938, 54.6094, 343400 04/24/02, 54.8438, 55.1094, 53.7969, 53.9844, 462700 04/25/02, 54.0000, 54.7813, 53.9844, 54.6563, 477700 04/26/02, 54.7031, 55.8438, 54.4375, 55.0469, 325000 04/29/02, 55.0000, 55.4063, 54.3594, 54.4375, 288600 04/30/02, 54.7031, 57.0938, 54.5938, 56.0625, 453200 05/01/02, 55.9063, 56.4063, 54.8750, 55.3594, 355200 05/02/02, 55.4063, 55.7969, 54.7969, 54.9688, 347500 05/03/02, 54.9688, 54.9844, 53.5000, 53.9063, 498200 05/06/02, 53.9063, 53.9063, 51.9688, 52.2031, 626200 05/07/02, 52.3906, 54.5938, 52.3750, 54.0000, 748900 05/08/02, 54.1563, 54.8906, 54.0156, 54.5938, 411100 05/09/02, 54.4063, 54.4063, 53.4063, 53.4063, 327500 05/10/02, 53.2969, 53.4063, 52.2031, 52.3438, 277300 05/13/02, 52.3438, 53.2500, 52.2813, 52.7031, 147900 05/14/02, 53.0938, 54.4219, 53.0156, 54.3750, 403800 05/15/02, 54.1250, 54.9063, 53.8438, 54.1875, 190600 05/16/02, 54.2031, 54.9063, 54.1563, 54.4688, 276600 05/17/02, 54.7031, 55.2500, 54.5469, 55.2500, 438300 05/20/02, 55.2500, 55.6563, 55.0000, 55.0156, 253200 05/21/02, 54.9063, 55.4063, 54.0156, 54.0625, 159700 05/22/02, 54.2031, 55.0938, 54.0313, 54.4375, 168200 05/23/02, 54.4375, 55.3438, 54.2031, 55.2969, 229200 05/24/02, 55.2969, 55.7969, 54.9063, 54.9063, 255900 05/28/02, 54.7969, 54.7969, 53.8438, 53.8906, 372500 05/29/02, 53.8906, 54.0469, 52.5469, 52.8750, 361900 05/30/02, 52.8906, 53.4063, 52.0000, 52.4063, 359500 05/31/02, 52.5938, 53.7031, 52.4844, 52.5781, 323900 06/03/02, 52.7969, 52.9375, 51.9219, 52.1250, 355400 06/04/02, 52.0938, 52.2656, 50.6094, 51.4375, 381500 06/05/02, 51.5469, 52.2656, 51.2031, 52.1563, 288500 06/06/02, 52.0000, 52.2031, 50.5938, 51.1250, 446500 06/07/02, 50.0469, 50.8438, 50.0469, 50.4375, 508600 06/10/02, 50.2344, 51.2656, 50.1563, 50.5625, 260200 06/11/02, 51.0938, 52.0938, 50.3750, 50.5781, 648000 06/12/02, 50.4063, 51.1250, 49.7031, 51.0156, 344700 06/13/02, 50.7969, 51.1563, 50.1563, 50.2969, 236900 06/14/02, 50.2031, 50.2188, 49.2969, 50.0938, 476900 06/17/02, 50.2969, 51.2969, 50.2969, 51.2656, 204200 06/18/02, 51.0000, 51.2969, 50.1719, 50.3281, 384800 06/19/02, 50.3281, 51.1563, 49.7031, 49.7344, 216600 06/20/02, 49.7500, 50.2969, 48.9844, 48.9844, 350400 06/21/02, 48.2500, 49.2031, 47.9375, 47.9375, 377100 06/24/02, 47.8438, 48.7188, 47.2031, 48.0156, 332600 06/25/02, 48.4063, 49.5469, 47.5938, 47.6250, 562000 06/26/02, 47.6250, 48.2031, 47.0938, 47.6875, 426200 06/27/02, 47.8438, 48.5625, 47.7500, 48.4531, 334800 06/28/02, 48.5469, 50.3438, 48.5469, 50.0938, 562700 07/01/02, 50.2969, 50.7344, 49.6094, 49.6250, 373100 07/02/02, 49.5938, 49.7031, 47.7031, 47.7031, 512600 07/03/02, 47.6563, 48.5469, 47.5000, 48.3281, 456500 07/05/02, 48.5469, 50.2031, 48.3750, 50.0000, 164000 07/08/02, 49.8438, 50.4063, 49.2031, 49.2656, 121400 07/09/02, 49.2969, 49.8438, 49.0938, 49.0938, 595700 07/10/02, 49.1563, 49.1719, 47.0156, 47.0156, 274100 07/11/02, 46.8438, 47.5000, 45.5156, 46.0938, 631300 07/12/02, 46.0938, 47.0625, 45.7969, 46.1094, 287900 07/15/02, 46.2031, 46.2031, 44.2031, 46.0000, 275800 07/16/02, 45.5938, 45.5938, 43.2656, 43.7344, 745200 07/17/02, 44.5000, 45.3906, 44.1875, 44.7031, 575800 07/18/02, 44.6563, 44.9375, 43.2656, 43.4531, 351900 07/19/02, 43.2031, 44.4531, 42.0938, 42.2188, 459500 07/22/02, 42.4531, 43.4063, 40.9063, 40.9063, 630000 07/23/02, 41.1563, 42.0313, 40.4063, 41.0000, 782500 07/24/02, 40.7031, 44.0000, 40.5938, 44.0000, 753200 07/25/02, 44.0000, 46.6875, 43.7031, 46.4063, 1115900 07/26/02, 46.1563, 46.9063, 45.2500, 46.6875, 948700 07/29/02, 46.7031, 48.5156, 46.7031, 48.5156, 421400 07/30/02, 48.5156, 49.0000, 47.5000, 48.7031, 359100 07/31/02, 48.7031, 49.0469, 47.5938, 49.0469, 595000 08/01/02, 48.9063, 49.7969, 48.5156, 49.2031, 428900 08/02/02, 49.1875, 49.1875, 46.9531, 47.2031, 328000 08/05/02, 47.0000, 47.0313, 44.9844, 44.9844, 665100 08/06/02, 45.2969, 47.2969, 45.2969, 46.7031, 405700 08/07/02, 47.0469, 47.2500, 44.7500, 46.0469, 610200 08/08/02, 45.4063, 47.4063, 45.4063, 47.3438, 409500 08/09/02, 47.3438, 47.9531, 46.4844, 47.4688, 278700 08/12/02, 47.2500, 47.7031, 46.4063, 47.2813, 171800 08/13/02, 47.0938, 47.5938, 46.5625, 46.7344, 314000 08/14/02, 46.7031, 47.4531, 45.1875, 47.2031, 324600 08/15/02, 47.2031, 47.5938, 45.5000, 46.4375, 673400 08/16/02, 46.3125, 46.4844, 45.6875, 46.4531, 362900 08/19/02, 46.4063, 47.4531, 46.2656, 47.2969, 439000 08/20/02, 46.8438, 47.1563, 46.3438, 46.7031, 383300 08/21/02, 46.7969, 47.2500, 46.2031, 46.9844, 503900 08/22/02, 46.9531, 47.0625, 46.3750, 46.9063, 487100 08/23/02, 46.5469, 46.8438, 46.1094, 46.3594, 268600 08/26/02, 46.3438, 46.5938, 45.6094, 46.3438, 281800 08/27/02, 46.5000, 46.9531, 46.2969, 46.5781, 342900 08/28/02, 46.5469, 46.5938, 45.9063, 46.0156, 409300 08/29/02, 45.7656, 45.7969, 44.9375, 45.2031, 317200 08/30/02, 45.0000, 46.1875, 44.7969, 45.0469, 424000 09/03/02, 44.9531, 44.9531, 43.8750, 43.9063, 478100 09/04/02, 43.9063, 44.3906, 43.5469, 44.1250, 418300 09/05/02, 43.4531, 43.7500, 43.0000, 43.0000, 320300 09/06/02, 43.2500, 44.0000, 43.1250, 43.5781, 361100 09/09/02, 43.5469, 43.7031, 42.7344, 43.4375, 537800 09/10/02, 43.6875, 45.4063, 43.6250, 45.2813, 404500 09/11/02, 45.2813, 45.3750, 44.6250, 44.9375, 516200 09/12/02, 44.4063, 44.8594, 43.5000, 43.7344, 586600 09/13/02, 43.7344, 43.8125, 42.7969, 43.3125, 499100 09/16/02, 43.0938, 43.2188, 42.6563, 42.9063, 406600 09/17/02, 43.0000, 43.3438, 42.0156, 42.2188, 300000 09/18/02, 42.0000, 43.0313, 41.5938, 42.7031, 454500 09/19/02, 42.4063, 43.2656, 41.9063, 41.9063, 330200 09/20/02, 42.0000, 42.4063, 41.8438, 42.2031, 354200 09/23/02, 42.0000, 42.0469, 41.2500, 41.8125, 378200 09/24/02, 41.7500, 41.7500, 40.5313, 40.9063, 385500 09/25/02, 41.2969, 42.2344, 41.2344, 41.8438, 355400 09/26/02, 41.8438, 44.3438, 41.7969, 44.2031, 752200 09/27/02, 44.0938, 44.2031, 42.0938, 42.5156, 449300 09/30/02, 42.0938, 43.1250, 40.9063, 42.5469, 361500 10/01/02, 42.5625, 43.4844, 41.3438, 43.4063, 484600