"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 26.1875, 26.5625, 25.0000, 25.1875, 551200 01/04/00, 25.0000, 25.5625, 24.1875, 24.2500, 816600 01/05/00, 24.1250, 24.5000, 23.4375, 23.6250, 945300 01/06/00, 22.5000, 23.1250, 22.3125, 23.0625, 2118200 01/07/00, 22.8750, 23.3750, 22.5000, 23.1250, 720900 01/10/00, 22.7500, 24.6250, 22.6875, 24.2500, 500300 01/11/00, 23.8750, 23.9375, 23.1250, 23.1250, 402800 01/12/00, 23.1250, 23.1250, 22.3750, 22.4375, 672700 01/13/00, 22.5000, 22.6250, 22.1875, 22.2500, 621000 01/14/00, 22.1250, 22.6250, 22.1250, 22.1250, 344400 01/18/00, 22.1250, 22.5000, 21.6875, 21.8125, 593900 01/19/00, 21.8125, 23.5625, 21.8125, 23.4375, 1064400 01/20/00, 23.6250, 24.3125, 23.5000, 23.5000, 826100 01/21/00, 23.8750, 24.0000, 23.1875, 23.8750, 675600 01/24/00, 23.8750, 23.8750, 21.6250, 22.2500, 637700 01/25/00, 22.1875, 22.3750, 21.1250, 21.7500, 627300 01/26/00, 21.6250, 22.3125, 21.1875, 22.1250, 573800 01/27/00, 21.8750, 22.4375, 21.1250, 21.5625, 606800 01/28/00, 21.5625, 21.5625, 20.7500, 21.0000, 437300 01/31/00, 20.8750, 20.8750, 19.9375, 19.9375, 899300 02/01/00, 20.1250, 21.5000, 20.0000, 21.3750, 800900 02/02/00, 21.2500, 21.4375, 20.5625, 21.1250, 426400 02/03/00, 21.0625, 21.0625, 20.3750, 20.9375, 412200 02/04/00, 21.7500, 22.4375, 21.6875, 21.9375, 707100 02/07/00, 22.0000, 22.2500, 21.2500, 21.3750, 405500 02/08/00, 21.3750, 21.4375, 20.3750, 20.5625, 420100 02/09/00, 20.4375, 20.5625, 19.7500, 19.9375, 979800 02/10/00, 20.1875, 22.0000, 20.0625, 21.6250, 1134500 02/11/00, 21.5625, 21.8125, 20.2500, 20.3750, 633600 02/14/00, 20.3750, 21.8750, 20.2500, 21.6250, 526100 02/15/00, 21.8750, 21.8750, 21.0625, 21.5000, 577700 02/16/00, 21.4375, 21.6250, 20.9375, 21.5000, 480400 02/17/00, 21.5625, 22.9375, 21.4375, 22.8125, 537600 02/18/00, 22.6875, 22.8125, 21.0000, 21.1250, 399800 02/22/00, 20.8125, 20.9375, 19.8750, 20.6250, 929300 02/23/00, 21.5000, 22.2500, 21.1250, 21.5000, 808800 02/24/00, 21.0000, 21.4375, 19.1875, 19.9375, 681400 02/25/00, 19.4375, 20.5000, 19.3750, 20.3125, 870400 02/28/00, 20.1250, 20.1875, 19.5625, 19.6875, 793800 02/29/00, 19.7500, 19.7500, 19.0000, 19.1250, 488300 03/01/00, 19.1250, 19.1875, 18.5625, 18.6875, 595600 03/02/00, 18.3750, 19.7500, 17.8125, 19.4375, 1266700 03/03/00, 19.6875, 19.6875, 19.0000, 19.0625, 472300 03/06/00, 19.2500, 20.0000, 19.1250, 19.5625, 1065900 03/07/00, 20.4375, 20.6250, 20.3125, 20.6250, 1212200 03/08/00, 20.6875, 20.8750, 20.0000, 20.6250, 986300 03/09/00, 20.5000, 20.7500, 20.0000, 20.6875, 604000 03/10/00, 20.3125, 20.3750, 19.8125, 20.1250, 357500 03/13/00, 19.6875, 20.0625, 19.5000, 19.8125, 545800 03/14/00, 19.6250, 19.6250, 17.0625, 17.3750, 3658100 03/15/00, 17.3750, 17.8125, 17.0000, 17.6250, 2360500 03/16/00, 17.8750, 18.9375, 17.7500, 18.9375, 1578300 03/17/00, 18.9375, 19.5000, 18.7500, 18.7500, 1304800 03/20/00, 19.2500, 19.3125, 18.7500, 19.0000, 328800 03/21/00, 19.0000, 19.3750, 18.3750, 18.6250, 401200 03/22/00, 18.6250, 18.7500, 17.9375, 18.5625, 859900 03/23/00, 18.3125, 19.1250, 18.3125, 18.7500, 611300 03/24/00, 18.3750, 19.1875, 18.3750, 19.0000, 604800 03/27/00, 18.6250, 19.0000, 18.2500, 18.5000, 341100 03/28/00, 18.2500, 18.4375, 17.8125, 18.1250, 1142100 03/29/00, 18.1875, 18.3125, 17.9375, 18.0625, 516400 03/30/00, 18.4375, 18.4375, 17.7500, 17.8750, 785500 03/31/00, 17.9375, 19.0625, 17.8750, 18.5625, 1262400 04/03/00, 18.6875, 19.0000, 18.3750, 18.5625, 641700 04/04/00, 18.7500, 18.8750, 17.1250, 18.0000, 1135700 04/05/00, 17.1875, 18.0000, 17.1875, 17.8750, 1293800 04/06/00, 18.1250, 19.1875, 18.0000, 19.0625, 1512100 04/07/00, 19.0625, 19.5000, 18.5625, 19.0000, 807800 04/10/00, 18.9375, 19.8125, 18.9375, 19.5000, 991600 04/11/00, 19.5625, 19.7500, 18.7500, 18.8750, 575800 04/12/00, 18.8750, 18.8750, 17.9375, 18.5625, 1061000 04/13/00, 18.6875, 18.6875, 18.0000, 18.1875, 826200 04/14/00, 18.0000, 20.5000, 17.8750, 19.6875, 2393100 04/17/00, 19.6875, 20.2500, 19.5625, 20.0625, 1482600 04/18/00, 19.7500, 21.0000, 19.6875, 21.0000, 908600 04/19/00, 20.7500, 22.1250, 20.7500, 21.9375, 886700 04/20/00, 21.6875, 21.9375, 21.2500, 21.8750, 617000 04/24/00, 21.6875, 21.8750, 20.7500, 21.1250, 665500 04/25/00, 21.1250, 21.3125, 20.6875, 21.0000, 570800 04/26/00, 21.0000, 21.0625, 20.7500, 20.9375, 364500 04/27/00, 20.5000, 21.3125, 20.5000, 20.8125, 412700 04/28/00, 20.5625, 20.8750, 20.0000, 20.5625, 484500 05/01/00, 20.5625, 20.8125, 20.4375, 20.6875, 617700 05/02/00, 21.0000, 21.8125, 20.8750, 21.2500, 1169300 05/03/00, 21.1250, 21.1250, 20.3750, 20.7500, 612800 05/04/00, 20.6250, 21.3750, 20.6250, 21.1250, 455800 05/05/00, 21.1875, 21.1875, 20.4375, 20.5625, 901200 05/08/00, 20.3125, 20.6250, 20.0625, 20.5000, 1151000 05/09/00, 20.3125, 21.6250, 20.2500, 21.5000, 1271000 05/10/00, 21.5000, 21.6250, 20.9375, 21.1250, 781000 05/11/00, 21.2500, 21.4375, 21.0000, 21.4375, 864700 05/12/00, 21.5000, 22.4375, 21.5000, 22.1250, 764600 05/15/00, 22.1875, 22.3750, 21.3750, 21.5000, 399900 05/16/00, 21.5000, 21.5000, 20.7500, 21.2500, 496800 05/17/00, 21.0000, 21.1250, 20.5000, 20.7500, 563000 05/18/00, 20.8125, 20.8750, 20.1250, 20.2500, 567400 05/19/00, 20.3750, 20.6875, 20.1250, 20.2500, 970200 05/22/00, 20.2500, 20.2500, 19.7500, 20.0000, 2023100 05/23/00, 20.1250, 20.6250, 20.0625, 20.5000, 1138300 05/24/00, 20.5000, 20.7500, 20.0625, 20.5625, 1141300 05/25/00, 20.4375, 20.4375, 19.8750, 20.0000, 849700 05/26/00, 20.1250, 20.3750, 19.9375, 20.0625, 679500 05/30/00, 20.1875, 20.5625, 20.1250, 20.3750, 712700 05/31/00, 20.3750, 20.5625, 19.6875, 19.7500, 831300 06/01/00, 20.0000, 20.1875, 19.7500, 20.0000, 961900 06/02/00, 20.1875, 21.3125, 20.1875, 21.1875, 709000 06/05/00, 21.1875, 21.1875, 20.5625, 20.6250, 483000 06/06/00, 20.8750, 21.0625, 20.7500, 20.8750, 573600 06/07/00, 21.0625, 21.4375, 20.1875, 20.5000, 604400 06/08/00, 20.5000, 20.5625, 20.0000, 20.4375, 876700 06/09/00, 20.4375, 22.0000, 20.3750, 21.6250, 1238100 06/12/00, 21.5000, 21.8125, 21.1250, 21.5000, 422300 06/13/00, 21.5000, 22.1875, 21.3750, 21.8750, 609000 06/14/00, 22.2500, 23.5625, 22.1875, 23.0000, 1050900 06/15/00, 22.7500, 22.8125, 22.1250, 22.5000, 789300 06/16/00, 22.8750, 22.8750, 21.6875, 22.4375, 959500 06/19/00, 22.3750, 22.3750, 21.3750, 21.5625, 827800 06/20/00, 21.1250, 21.5625, 20.3750, 20.3750, 900300 06/21/00, 20.7500, 21.5625, 20.5000, 21.3125, 898100 06/22/00, 21.3750, 21.3750, 21.0625, 21.1875, 455400 06/23/00, 21.0625, 21.3125, 20.9375, 21.0625, 428300 06/26/00, 21.0625, 21.3750, 21.0625, 21.2500, 558700 06/27/00, 21.0000, 21.7500, 21.0000, 21.6250, 544900 06/28/00, 21.9375, 22.0000, 21.3750, 21.3750, 421900 06/29/00, 21.1875, 21.5625, 21.1875, 21.4375, 447100 06/30/00, 21.2500, 21.8750, 20.9375, 20.9375, 920400 07/03/00, 21.1875, 22.0000, 21.1250, 21.8125, 249500 07/05/00, 22.0000, 22.4375, 21.5625, 21.9375, 323800 07/06/00, 21.8125, 22.8750, 21.6875, 22.8750, 644300 07/07/00, 22.3750, 22.6250, 22.0625, 22.3125, 735400 07/10/00, 22.5000, 22.6875, 22.0000, 22.1875, 377900 07/11/00, 22.3125, 22.9375, 22.1875, 22.7500, 467800 07/12/00, 22.5625, 22.6875, 21.5000, 21.8750, 643400 07/13/00, 21.8125, 22.3750, 21.8125, 21.8750, 332400 07/14/00, 22.0000, 22.6250, 22.0000, 22.4375, 455500 07/17/00, 22.2500, 22.5000, 22.0625, 22.1875, 264000 07/18/00, 22.1250, 22.8125, 21.8750, 22.8125, 416700 07/19/00, 22.6250, 22.6250, 21.6250, 22.0000, 1525200 07/20/00, 22.1250, 23.3750, 22.0625, 23.2500, 1499500 07/21/00, 23.3125, 23.8125, 23.2500, 23.6875, 956400 07/24/00, 23.6875, 23.6875, 23.1250, 23.5625, 520100 07/25/00, 23.3750, 23.6875, 23.2500, 23.5625, 398500 07/26/00, 23.5625, 24.7500, 23.3125, 24.5625, 1083000 07/27/00, 24.5625, 24.8750, 24.1250, 24.8750, 886900 07/28/00, 25.0000, 25.3750, 24.7500, 24.9375, 1178000 07/31/00, 24.7500, 25.1875, 24.6875, 25.0625, 1272300 08/01/00, 25.0000, 25.3750, 24.8125, 25.1250, 901600 08/02/00, 25.1875, 25.7500, 25.0625, 25.2500, 1036600 08/03/00, 25.0000, 25.2500, 25.0000, 25.1875, 641600 08/04/00, 25.1875, 25.4375, 25.0625, 25.4375, 278000 08/07/00, 25.5625, 25.9375, 25.5000, 25.6875, 298300 08/08/00, 25.5625, 25.9375, 25.5000, 25.6250, 401900 08/09/00, 25.5625, 26.0000, 25.3125, 25.9375, 558800 08/10/00, 25.7500, 26.2500, 25.6875, 26.1875, 500700 08/11/00, 28.1250, 28.1250, 27.1875, 27.8750, 1170300 08/14/00, 27.9375, 27.9375, 27.0625, 27.5000, 552700 08/15/00, 27.3750, 27.6250, 27.0000, 27.1875, 405700 08/16/00, 26.9375, 27.0000, 26.5000, 26.6250, 401500 08/17/00, 26.6875, 26.9375, 26.5000, 26.7500, 375500 08/18/00, 26.7500, 26.8125, 26.1875, 26.3750, 582300 08/21/00, 26.5000, 27.2500, 26.4375, 27.0000, 605200 08/22/00, 27.0000, 27.3750, 27.0000, 27.1250, 713200 08/23/00, 27.0625, 27.8750, 27.0625, 27.7500, 701400 08/24/00, 27.5000, 27.8750, 27.0625, 27.6250, 281700 08/25/00, 27.6250, 27.8750, 27.5000, 27.5625, 328200 08/28/00, 27.6875, 27.8750, 27.5000, 27.6875, 315800 08/29/00, 27.5625, 28.0000, 27.5000, 27.9375, 398900 08/30/00, 27.7500, 28.6875, 27.5000, 28.2500, 825000 08/31/00, 28.3125, 28.6250, 28.1250, 28.3750, 427600 09/01/00, 28.3125, 28.5625, 28.0000, 28.5625, 388900 09/05/00, 28.4375, 29.8750, 28.4375, 29.3750, 1220300 09/06/00, 29.3750, 29.8750, 28.8125, 29.0625, 761000 09/07/00, 28.8750, 29.4375, 28.6875, 29.3750, 799800 09/08/00, 29.3750, 29.4375, 28.8750, 29.1250, 1118800 09/11/00, 29.5000, 29.9375, 29.3125, 29.7500, 620700 09/12/00, 29.9375, 30.0625, 29.5625, 29.6875, 866700 09/13/00, 29.4375, 29.8125, 29.1250, 29.2500, 1660600 09/14/00, 29.0000, 29.1875, 27.7500, 27.8750, 1025000 09/15/00, 27.9375, 27.9375, 26.3750, 27.4375, 1471500 09/18/00, 27.9375, 27.9375, 26.3125, 26.3750, 778600 09/19/00, 26.4375, 26.7500, 26.3750, 26.5000, 858200 09/20/00, 26.6875, 26.6875, 26.1250, 26.2500, 541900 09/21/00, 26.3750, 27.2500, 26.3125, 26.9375, 684600 09/22/00, 26.9375, 27.5000, 26.5625, 27.5000, 448500 09/25/00, 27.5000, 28.0000, 27.1875, 27.8750, 321300 09/26/00, 28.0625, 28.1875, 26.8125, 26.9375, 293100 09/27/00, 26.9375, 27.5000, 26.8750, 27.3125, 197400 09/28/00, 27.4375, 27.5625, 26.8750, 27.4375, 251700 09/29/00, 27.2500, 28.1250, 27.2500, 27.5000, 278300 10/02/00, 27.3125, 27.3125, 25.9375, 26.8750, 618900 10/03/00, 26.9375, 27.1250, 26.5000, 26.5625, 259700 10/04/00, 25.7500, 25.8750, 24.8125, 25.0625, 1192800 10/05/00, 25.2500, 25.6875, 25.0000, 25.3750, 627600 10/06/00, 25.5625, 25.7500, 24.3750, 24.6875, 499600 10/09/00, 24.6875, 25.1250, 23.5000, 23.9375, 362700 10/10/00, 24.1250, 26.0000, 24.1250, 25.0000, 791400 10/11/00, 25.0625, 25.1250, 23.0000, 23.5000, 1026300 10/12/00, 23.7500, 24.4375, 23.3750, 23.8750, 419800 10/13/00, 24.0625, 25.0000, 23.6875, 24.9375, 564100 10/16/00, 25.0000, 25.0625, 24.2500, 24.6875, 368100 10/17/00, 24.7500, 25.0000, 24.2500, 24.5000, 679400 10/18/00, 24.0625, 25.7500, 24.0625, 25.5000, 871500 10/19/00, 25.7500, 26.6250, 25.5625, 26.2500, 662200 10/20/00, 26.2500, 27.0000, 25.7500, 26.3750, 629600 10/23/00, 26.5625, 27.0625, 26.5625, 26.5625, 889000 10/24/00, 26.6250, 27.4375, 26.6250, 27.1250, 310800 10/25/00, 27.1250, 27.2500, 26.7500, 26.8125, 580300 10/26/00, 26.6250, 27.1875, 26.6250, 26.8750, 439200 10/27/00, 26.7500, 28.0000, 26.6875, 27.4375, 466100 10/30/00, 27.3125, 28.0000, 27.3125, 27.9375, 381700 10/31/00, 27.9375, 29.0000, 27.8750, 28.6250, 369700 11/01/00, 28.1250, 28.2500, 26.8125, 27.1250, 899900 11/02/00, 27.2500, 28.0000, 27.2500, 27.9375, 386400 11/03/00, 27.8750, 28.6250, 27.8750, 28.5000, 373200 11/06/00, 28.5625, 28.6250, 27.8125, 28.0000, 533600 11/07/00, 28.0000, 28.7500, 27.8750, 28.7500, 383300 11/08/00, 28.6250, 29.0000, 28.6250, 28.7500, 257800 11/09/00, 28.8125, 28.8125, 27.7500, 28.5000, 341900 11/10/00, 27.7500, 27.8125, 27.0000, 27.4375, 589800 11/13/00, 27.4375, 28.0625, 27.3125, 27.6875, 327800 11/14/00, 27.6875, 29.1875, 27.6875, 29.1250, 572300 11/15/00, 29.1250, 29.1875, 28.4375, 28.6875, 291400 11/16/00, 28.6875, 28.6875, 28.3750, 28.5000, 372400 11/17/00, 28.5625, 28.7500, 28.2500, 28.3750, 331200 11/20/00, 28.2500, 28.3125, 27.6250, 28.0000, 267900 11/21/00, 28.0000, 28.2500, 27.5000, 27.5625, 218000 11/22/00, 27.4375, 27.6875, 26.9375, 27.0625, 292800 11/24/00, 26.8750, 27.7500, 26.8125, 27.6250, 116500 11/27/00, 27.6250, 28.6875, 27.5000, 28.1250, 346400 11/28/00, 28.1875, 28.8125, 27.5000, 28.3125, 544500 11/29/00, 28.1250, 28.7500, 28.0000, 28.4375, 383800 11/30/00, 28.5000, 28.5000, 27.6250, 28.0000, 283300 12/01/00, 28.0000, 28.5000, 27.7500, 28.4375, 354500 12/04/00, 28.4375, 28.6250, 27.8750, 28.1250, 592000 12/05/00, 28.5000, 28.8125, 28.1875, 28.5000, 490800 12/06/00, 28.5000, 29.0625, 28.3125, 28.4375, 559600 12/07/00, 27.9375, 27.9375, 26.8750, 27.0625, 943400 12/08/00, 27.0000, 27.0625, 26.0000, 26.0625, 823700 12/11/00, 26.3750, 26.6875, 26.1875, 26.3750, 497800 12/12/00, 26.3750, 26.6875, 26.1250, 26.1875, 407800 12/13/00, 26.1875, 26.3125, 26.1250, 26.1250, 201300 12/14/00, 26.1250, 26.2500, 25.8750, 26.0625, 218200 12/15/00, 25.7500, 25.8125, 24.1875, 24.2500, 1272000 12/18/00, 24.2500, 25.4375, 24.2500, 25.3125, 657800 12/19/00, 25.1250, 25.3125, 24.4375, 24.6250, 473100 12/20/00, 24.3750, 24.7500, 24.2500, 24.5000, 434400 12/21/00, 24.7500, 25.0000, 24.3750, 24.6250, 327400 12/22/00, 24.5625, 25.1875, 24.2500, 24.6250, 561500 12/26/00, 24.6250, 25.2500, 24.5625, 25.2500, 257800 12/27/00, 25.2500, 26.3750, 25.1250, 26.1250, 250600 12/28/00, 26.2500, 26.5000, 25.8750, 26.0000, 443500 12/29/00, 26.1250, 27.0000, 26.1250, 26.3750, 354200 01/02/01, 26.1250, 26.3125, 24.9375, 25.4375, 461400 01/03/01, 25.4375, 27.0000, 25.3125, 26.9375, 585900 01/04/01, 26.1250, 26.7500, 25.2500, 26.3125, 945600 01/05/01, 25.4375, 25.5000, 23.4375, 24.7500, 1211000 01/08/01, 25.0000, 25.3125, 24.3125, 24.9375, 1010900 01/09/01, 25.0000, 25.3125, 24.2500, 24.6875, 855900 01/10/01, 24.6875, 24.6875, 23.7500, 23.8750, 1494200 01/11/01, 23.8750, 24.3125, 23.5000, 23.9375, 838500 01/12/01, 23.9375, 24.3750, 23.6875, 24.3125, 683300 01/16/01, 24.5000, 26.7500, 24.1875, 26.1250, 1461900 01/17/01, 26.4375, 26.8125, 26.1250, 26.4375, 709300 01/18/01, 26.1875, 26.3750, 26.0625, 26.1250, 357100 01/19/01, 26.0000, 27.0000, 25.8125, 26.1250, 484400 01/22/01, 25.6250, 27.4375, 25.5000, 26.6250, 715700 01/23/01, 26.6250, 27.0000, 26.3125, 26.6875, 362900 01/24/01, 26.7500, 26.7500, 25.9375, 26.5000, 640600 01/25/01, 26.2500, 27.0000, 26.0000, 26.9375, 363400 01/26/01, 27.0000, 28.0000, 27.0000, 27.8750, 1034400 01/29/01, 29.6875, 29.6875, 28.5000, 28.7500, 871900 01/30/01, 28.7500, 29.7500, 28.5000, 29.6250, 1051000 01/31/01, 29.6250, 29.6250, 29.2500, 29.3750, 770300 02/01/01, 29.6875, 31.0000, 29.5625, 30.8750, 1231500 02/02/01, 30.8750, 31.2500, 29.7500, 30.0000, 1124600 02/05/01, 29.9375, 30.0625, 29.5625, 30.0625, 662300 02/06/01, 30.0625, 31.1875, 29.9375, 31.0000, 1069500 02/07/01, 30.6250, 32.6250, 30.5625, 32.6250, 2115200 02/08/01, 33.0000, 33.2500, 31.8750, 32.0000, 2469300 02/09/01, 32.0000, 32.1250, 31.6250, 31.8750, 1284700 02/12/01, 32.0000, 32.0000, 31.3750, 32.0000, 626300 02/13/01, 31.6875, 33.0000, 31.6875, 32.8750, 1833600 02/14/01, 32.8750, 32.8750, 32.0625, 32.3750, 889800 02/15/01, 32.6250, 32.8750, 31.8750, 32.5000, 998000 02/16/01, 32.2500, 32.5000, 32.0000, 32.5000, 1083600 02/20/01, 32.1875, 32.2500, 31.3750, 31.6875, 772000 02/21/01, 31.5000, 31.8125, 30.6250, 30.6875, 1519500 02/22/01, 30.9375, 31.3125, 30.5625, 30.8750, 439700 02/23/01, 30.8750, 31.2500, 29.8125, 30.8125, 609000 02/26/01, 30.8125, 31.1875, 30.3750, 31.1875, 351900 02/27/01, 30.6875, 30.8125, 29.8750, 30.8125, 1470800 02/28/01, 30.9375, 31.1875, 30.3750, 31.0000, 434500 03/01/01, 31.2500, 31.5000, 30.6250, 31.4375, 1033900 03/02/01, 31.4375, 31.5000, 30.7500, 31.5000, 569200 03/05/01, 31.5000, 31.6250, 31.1250, 31.5625, 703500 03/06/01, 31.5625, 31.5625, 31.0000, 31.2500, 642600 03/07/01, 31.2500, 31.8750, 31.1875, 31.8125, 456200 03/08/01, 31.5000, 31.8750, 31.1875, 31.7500, 729500 03/09/01, 31.3750, 32.0000, 31.3750, 31.8125, 561100 03/12/01, 31.6875, 31.6875, 30.8125, 30.8125, 446400 03/13/01, 30.5000, 30.5000, 29.3125, 29.7500, 1093500 03/14/01, 29.0000, 29.3125, 28.6875, 28.8750, 842300 03/15/01, 29.1875, 30.4375, 29.1250, 30.4375, 615100 03/16/01, 30.1250, 31.3125, 30.0625, 30.3750, 797200 03/19/01, 30.0000, 30.7500, 29.1250, 29.9375, 1040600 03/20/01, 29.9375, 31.1250, 29.6250, 30.3125, 698900 03/21/01, 30.3125, 30.3125, 28.8750, 28.9375, 783500 03/22/01, 28.5625, 28.8750, 28.3125, 28.6250, 1631800 03/23/01, 28.7500, 28.8125, 27.9375, 28.2500, 1117900 03/26/01, 28.2500, 28.5000, 27.8125, 28.3125, 1014900 03/27/01, 28.3750, 29.5000, 28.2500, 29.5000, 1173400 03/28/01, 29.2500, 29.5000, 28.8750, 29.1250, 442500 03/29/01, 29.0000, 29.3750, 28.8125, 29.1250, 382100 03/30/01, 29.2500, 29.5625, 29.0000, 29.4375, 432900 04/02/01, 29.5625, 29.8750, 29.0000, 29.4375, 405100 04/03/01, 29.3125, 29.4375, 28.1250, 28.5000, 396200 04/04/01, 28.1875, 29.0000, 27.5000, 28.6250, 400000 04/05/01, 28.6875, 29.1250, 28.6250, 29.0000, 499300 04/06/01, 29.1875, 29.2500, 28.5000, 28.8125, 438800 04/09/01, 28.6250, 29.0625, 28.5000, 29.0000, 314200 04/10/01, 28.8125, 31.3750, 28.7500, 30.7500, 1185400 04/11/01, 30.9375, 31.1250, 29.8750, 30.1250, 685100 04/12/01, 29.9375, 30.3125, 29.6875, 30.1875, 338500 04/16/01, 30.4375, 30.5625, 30.0000, 30.0625, 521200 04/17/01, 29.8125, 32.1875, 29.7500, 32.0625, 2101100 04/18/01, 32.0469, 35.0469, 31.3438, 34.3125, 2041300 04/19/01, 34.9063, 35.1250, 34.2656, 35.0000, 1323600 04/20/01, 34.9063, 35.0000, 34.1875, 34.8750, 1281000 04/23/01, 34.8750, 35.4844, 34.2969, 35.3125, 915700 04/24/01, 35.4688, 36.9531, 35.4063, 36.7656, 1596400 04/25/01, 36.3750, 36.4063, 35.7344, 35.9063, 1645100 04/30/01, 34.2031, 34.7500, 33.7031, 34.5000, 1385700 05/01/01, 34.5000, 35.2031, 34.5000, 34.8438, 909400 05/02/01, 35.2031, 36.1563, 34.9375, 35.6094, 1212700 05/03/01, 35.6094, 36.0000, 35.2031, 35.4375, 806000 05/04/01, 35.0000, 35.3750, 34.7656, 35.0156, 668400 05/07/01, 35.0156, 35.5781, 34.5938, 35.2656, 739400 05/08/01, 35.0156, 35.2500, 34.2813, 34.8438, 360100 05/09/01, 34.3438, 35.0000, 34.3438, 34.7813, 418400 05/10/01, 35.0000, 35.2969, 34.8438, 34.8594, 436100 05/11/01, 35.0000, 35.1406, 34.5938, 34.9531, 1233900 05/14/01, 35.2031, 35.6563, 34.9531, 35.4219, 788900 05/15/01, 35.5938, 35.5938, 35.0938, 35.2500, 455200 05/16/01, 35.5156, 36.3125, 35.2500, 36.2344, 611200 05/17/01, 36.1563, 36.7344, 36.0938, 36.3906, 300400 05/18/01, 36.2969, 36.8750, 36.2188, 36.7813, 397600 05/21/01, 36.6563, 36.8750, 36.3750, 36.6250, 405700 05/22/01, 36.4063, 36.7813, 36.4063, 36.5625, 436400 05/23/01, 36.4063, 36.6563, 36.0625, 36.0625, 339900 05/24/01, 35.9063, 36.2344, 35.3750, 35.7031, 388000 05/25/01, 35.5938, 35.7969, 35.1563, 35.4375, 327100 05/29/01, 35.5938, 36.0000, 34.8125, 35.8438, 561400 05/30/01, 35.6563, 36.5469, 35.3906, 36.0000, 981100 05/31/01, 36.0156, 36.6719, 35.9844, 36.5625, 567700 06/01/01, 36.5000, 36.9531, 36.4063, 36.9375, 724400 06/04/01, 36.9375, 37.5938, 36.7969, 37.2969, 1185800 06/05/01, 37.2969, 37.5938, 37.2500, 37.4844, 601100 06/06/01, 37.2656, 37.6563, 37.0781, 37.2656, 645900 06/07/01, 37.2656, 37.2969, 36.6719, 36.9844, 435100 06/08/01, 37.3125, 37.4063, 36.7656, 37.0156, 500100 06/11/01, 37.3438, 38.2344, 37.0156, 38.0781, 997900 06/12/01, 38.1563, 38.1563, 37.5625, 38.0156, 795400 06/13/01, 38.0156, 38.2969, 37.5469, 37.7500, 517900 06/14/01, 38.0938, 38.0938, 37.5625, 37.7031, 1165100 06/15/01, 37.5938, 38.0625, 37.5000, 37.8125, 938700 06/18/01, 38.0000, 38.0000, 37.6563, 37.7813, 648000 06/19/01, 38.0000, 38.0938, 37.5938, 37.7031, 763000 06/20/01, 37.3750, 37.5625, 36.6875, 36.7969, 1254600 06/21/01, 36.7031, 37.0000, 36.5156, 36.8438, 924300 06/22/01, 36.5938, 36.9688, 36.1563, 36.4844, 524100 06/25/01, 36.4844, 36.4844, 36.0781, 36.1875, 357700 06/26/01, 35.9063, 35.9063, 34.0625, 34.2344, 1754200 06/27/01, 34.0938, 34.4531, 33.6250, 34.1563, 1508700 06/28/01, 34.1563, 34.9688, 34.1563, 34.5469, 728100 06/29/01, 34.6406, 35.3750, 34.5469, 35.2969, 803100 07/02/01, 35.0938, 35.2969, 34.8438, 35.0781, 977800 07/03/01, 35.2031, 35.4219, 34.9531, 35.1875, 414800 07/05/01, 35.4063, 36.0156, 35.3125, 35.7969, 975600 07/06/01, 36.0000, 36.0000, 28.7031, 29.6406, 6127300 07/09/01, 29.2500, 29.9375, 29.0000, 29.5625, 2151800 07/10/01, 29.5625, 29.7656, 29.2031, 29.3750, 2633100 07/11/01, 29.3750, 29.7031, 29.2969, 29.3594, 2531000 07/12/01, 29.5000, 30.1094, 29.5000, 30.0156, 2252300 07/13/01, 30.0938, 30.2031, 29.7969, 30.0938, 1448900 07/16/01, 30.1563, 30.2656, 29.9844, 29.9844, 752400 07/17/01, 29.9844, 30.0000, 29.5938, 29.7969, 795700 07/18/01, 30.0000, 30.4688, 29.8438, 29.9531, 1587400 07/19/01, 30.3438, 30.5000, 29.7969, 29.9375, 583200 07/20/01, 29.9063, 29.9844, 29.4531, 29.6250, 673700 07/23/01, 29.4063, 29.5938, 28.5625, 29.1563, 774700 07/24/01, 28.9063, 29.2031, 28.2031, 28.5469, 569100 07/25/01, 28.5000, 29.2969, 28.5000, 28.8438, 953500 07/26/01, 28.9688, 28.9688, 28.0000, 28.6250, 1403400 07/27/01, 28.5000, 28.7656, 28.1563, 28.5156, 615000 07/30/01, 28.2969, 28.7031, 28.2031, 28.4063, 513800 07/31/01, 28.5469, 29.0000, 28.5469, 28.6250, 644300 08/01/01, 29.7031, 29.7031, 29.0000, 29.3125, 747800 08/02/01, 29.4531, 29.7969, 29.2969, 29.5000, 621700 08/03/01, 29.2969, 29.3906, 28.5469, 29.2969, 386900 08/06/01, 29.2031, 29.2031, 28.7969, 28.8906, 419200 08/07/01, 28.5000, 29.2500, 28.5000, 28.8750, 485900 08/08/01, 28.7656, 29.0938, 28.2500, 28.2500, 651300 08/09/01, 28.2500, 28.3281, 27.6563, 27.8125, 815300 08/10/01, 28.0938, 29.5000, 27.9375, 28.8906, 598300 08/13/01, 28.9063, 29.4219, 28.8125, 29.3125, 288200 08/14/01, 29.5156, 29.5938, 28.9531, 29.3594, 206700 08/15/01, 29.3594, 29.4063, 28.7188, 29.0156, 307700 08/16/01, 28.7969, 29.0469, 28.4844, 29.0156, 765000 08/17/01, 28.9063, 29.2969, 28.5625, 28.6875, 392100 08/20/01, 28.4844, 28.7344, 27.7969, 28.3281, 488200 08/21/01, 28.2500, 28.2500, 27.4375, 27.7969, 999700 08/22/01, 27.9531, 27.9531, 26.9844, 27.2500, 1027400 08/23/01, 27.5000, 27.9688, 27.3438, 27.7344, 2286800 08/24/01, 28.0469, 28.7813, 28.0000, 28.6250, 843000 08/27/01, 28.5000, 28.9063, 28.5000, 28.7500, 437600 08/28/01, 28.5938, 29.2031, 28.5938, 28.7969, 386800 08/29/01, 29.0000, 29.5469, 28.8281, 29.0000, 809800 08/30/01, 28.9531, 29.2969, 28.0156, 28.3750, 931800 08/31/01, 28.4531, 28.8438, 28.1563, 28.5781, 254700 09/04/01, 28.7031, 29.4063, 28.6563, 29.2500, 459400 09/05/01, 29.2500, 29.4531, 29.0000, 29.0625, 694400 09/06/01, 29.0625, 29.3438, 28.7969, 29.0000, 952100 09/07/01, 28.9063, 29.2188, 28.7031, 28.7031, 609600 09/10/01, 28.4844, 28.8750, 28.3125, 28.7031, 627200 09/17/01, 26.0000, 26.0000, 23.4375, 24.5938, 2871700 09/18/01, 24.5469, 24.5469, 22.3594, 23.2500, 1921400 09/19/01, 23.2969, 24.0469, 23.0000, 23.9844, 1693100 09/20/01, 23.5469, 23.7969, 22.9531, 23.5000, 994100 09/21/01, 22.0000, 24.0938, 22.0000, 22.9375, 1691000 09/24/01, 23.3438, 24.1875, 23.3438, 24.0000, 1441800 09/25/01, 24.0156, 24.7500, 23.7031, 24.4844, 1048400 09/26/01, 25.1563, 25.6406, 24.0156, 24.9375, 1159200 09/27/01, 24.5938, 25.4063, 24.0000, 25.3438, 815100 09/28/01, 25.6563, 27.4375, 25.3125, 27.0156, 1660000 10/01/01, 26.6094, 27.2031, 25.7500, 26.0938, 950600 10/02/01, 26.0938, 26.6406, 26.0000, 26.5156, 516200 10/03/01, 26.4063, 27.7031, 26.3125, 27.5469, 1178800 10/04/01, 27.4063, 27.7031, 26.8125, 27.4375, 481900 10/05/01, 27.4063, 28.0000, 27.2031, 27.8438, 373900 10/08/01, 27.5469, 27.5469, 26.4531, 26.7656, 436900 10/09/01, 26.2969, 26.4219, 25.2969, 25.5156, 772100 10/10/01, 25.1563, 26.1250, 25.0156, 25.8750, 1046200 10/11/01, 25.9531, 28.3438, 25.9063, 28.2031, 952400 10/12/01, 27.8750, 28.0000, 27.0938, 27.8750, 729100 10/15/01, 27.4063, 28.1563, 27.2656, 27.8594, 407000 10/16/01, 27.8750, 28.2031, 27.5938, 28.0000, 322600 10/17/01, 28.0000, 28.2344, 27.0938, 27.3125, 1353200 10/18/01, 27.5156, 27.9063, 27.4531, 27.8438, 1227500 10/19/01, 27.7969, 27.9375, 27.5156, 27.7969, 1012100 10/22/01, 28.0000, 28.4531, 28.0000, 28.3906, 874000 10/23/01, 28.7969, 29.2031, 28.4531, 28.6875, 493800 10/24/01, 28.8438, 29.4063, 28.7500, 28.8438, 410900 10/25/01, 28.5625, 29.3125, 28.1563, 29.2969, 752400 10/26/01, 29.2031, 29.8750, 29.0000, 29.7656, 507200 10/29/01, 29.7813, 29.7813, 28.9219, 29.1563, 658100 10/30/01, 28.9063, 29.1563, 28.7031, 28.8594, 818100 10/31/01, 28.7031, 29.1563, 28.6563, 29.1250, 520800 11/01/01, 29.0938, 29.5938, 28.8750, 29.4688, 478300 11/02/01, 29.2969, 29.9844, 29.2813, 29.8906, 341900 11/05/01, 29.8906, 30.7344, 29.7500, 30.2656, 467900 11/06/01, 30.2031, 31.3750, 30.0938, 31.1563, 490600 11/07/01, 31.1563, 31.8594, 30.9375, 31.4844, 578200 11/08/01, 31.4844, 32.0000, 31.3125, 31.6875, 352200 11/09/01, 31.8906, 31.8906, 31.2031, 31.7031, 326500 11/12/01, 31.8438, 32.0938, 30.5938, 31.9375, 950100 11/13/01, 32.3438, 33.2969, 32.0000, 33.2813, 556200 11/14/01, 33.7969, 34.2500, 33.2969, 34.2500, 652600 11/15/01, 33.9531, 34.5938, 33.8125, 34.2500, 838600 11/16/01, 34.0469, 34.1875, 33.5938, 34.0156, 418800 11/19/01, 34.0000, 34.0000, 33.5000, 33.7969, 607300 11/20/01, 33.9531, 34.2031, 33.4063, 33.9844, 841500 11/21/01, 33.6875, 33.7656, 33.1094, 33.2500, 694400 11/23/01, 33.0000, 33.3438, 32.9375, 33.2344, 258900 11/26/01, 33.0469, 33.5000, 32.8281, 33.2031, 669100 11/27/01, 33.3438, 33.4063, 32.8281, 33.0000, 675500 11/28/01, 32.7969, 33.1563, 32.1875, 32.2969, 801400 11/29/01, 32.2969, 32.3438, 31.7656, 32.2344, 576300 11/30/01, 32.2344, 32.9844, 32.0938, 32.2344, 793400 12/03/01, 32.0000, 32.1875, 31.5000, 31.9219, 682600 12/04/01, 32.0469, 32.0469, 31.3594, 31.6719, 675300 12/05/01, 32.0000, 33.0156, 31.9375, 33.0156, 959600 12/06/01, 32.9063, 34.5938, 32.9063, 34.5156, 882700 12/07/01, 34.5156, 34.7500, 33.8438, 33.9219, 556800 12/10/01, 34.1094, 34.3438, 33.5469, 33.6875, 425400 12/11/01, 33.6563, 34.2500, 33.6563, 33.8750, 376100 12/12/01, 34.5938, 34.9844, 34.4375, 34.7500, 894500 12/13/01, 34.7344, 34.9063, 34.5000, 34.6250, 551600 12/14/01, 34.5781, 35.2969, 34.5781, 34.9531, 541900 12/17/01, 34.9531, 35.2969, 34.9219, 35.1406, 557300 12/18/01, 35.6563, 36.3594, 35.6563, 36.0000, 1148900 12/19/01, 36.0469, 36.1563, 35.6406, 35.8125, 839500 12/20/01, 35.7500, 36.1875, 35.7031, 35.7656, 833700 12/21/01, 36.0000, 36.1875, 35.8281, 36.1250, 1128300 12/24/01, 36.0469, 36.0625, 35.9531, 36.0469, 197000 12/26/01, 36.0469, 37.0156, 36.0156, 37.0000, 550400 12/27/01, 37.1563, 37.5156, 36.6563, 37.4375, 541500 12/28/01, 37.4531, 37.4531, 37.0469, 37.2031, 357900 12/31/01, 37.2031, 37.3438, 36.9063, 37.0156, 384400 01/02/02, 36.5938, 36.7969, 36.1563, 36.6250, 481100 01/03/02, 37.0000, 37.5469, 36.9063, 37.4844, 923100 01/04/02, 37.4844, 38.6094, 37.3438, 38.3594, 686800 01/07/02, 38.6094, 38.7031, 38.2969, 38.5313, 577300 01/08/02, 38.5000, 39.7969, 38.4375, 39.2031, 1329500 01/09/02, 39.5156, 40.1563, 39.4219, 39.7500, 1199900 01/10/02, 39.7500, 40.1406, 39.1719, 39.2031, 1027500 01/11/02, 39.4844, 39.4844, 38.4688, 38.6563, 715900 01/14/02, 38.7031, 38.7969, 37.9375, 38.1094, 477500 01/15/02, 38.2500, 39.2656, 38.0000, 39.2344, 987200 01/16/02, 40.2656, 41.4063, 39.9844, 39.9844, 2081700 01/17/02, 40.4063, 40.7188, 39.7813, 40.5000, 1653900 01/18/02, 40.1563, 40.3438, 39.5156, 39.5781, 919000 01/22/02, 39.8750, 40.5938, 39.3750, 39.3906, 980400 01/23/02, 39.3906, 39.5938, 38.8125, 39.3594, 908300 01/24/02, 39.5938, 40.2969, 39.5156, 40.0625, 925300 01/25/02, 40.0469, 40.4844, 39.9063, 40.0000, 923800 01/28/02, 39.8438, 40.3281, 39.2500, 39.4844, 888700 01/29/02, 39.0938, 39.1094, 37.8281, 37.9375, 1444200 01/30/02, 38.2969, 38.3594, 37.7031, 38.0781, 964100 01/31/02, 38.2500, 38.5625, 37.9531, 38.1719, 633000 02/01/02, 38.1719, 38.2031, 37.5000, 37.7031, 878900 02/04/02, 37.6094, 37.6250, 36.6250, 36.7031, 690200 02/05/02, 36.5000, 36.6563, 35.7969, 36.5469, 876100 02/06/02, 36.4531, 36.4531, 34.9531, 35.6094, 1133600 02/07/02, 36.2031, 36.8438, 36.0000, 36.7031, 1055500 02/08/02, 36.5469, 37.9063, 36.5469, 37.2969, 1291200 02/11/02, 37.4063, 38.0000, 37.3438, 37.8750, 1010100 02/12/02, 37.7031, 38.6875, 37.3750, 38.5156, 803500 02/13/02, 38.5156, 38.9531, 38.2344, 38.3750, 489300 02/14/02, 38.2656, 39.4844, 38.1094, 39.0625, 809300 02/15/02, 38.9531, 39.0156, 38.6094, 38.8594, 330000 02/19/02, 38.7500, 38.8438, 37.9844, 38.0938, 570600 02/20/02, 38.0938, 39.0000, 38.0469, 38.9531, 649600 02/21/02, 38.7500, 39.4688, 38.7031, 39.0781, 965300 02/22/02, 39.0000, 39.3438, 38.8594, 39.0469, 499500 02/25/02, 39.0625, 40.5938, 39.0625, 40.4531, 1560500 02/26/02, 40.9063, 41.0000, 40.2656, 40.7344, 1208700 02/27/02, 40.7344, 41.0000, 39.6563, 39.7500, 1398200 02/28/02, 40.0000, 40.9063, 39.8438, 40.4375, 964000 03/01/02, 40.5469, 42.2656, 40.4063, 42.1875, 1769000 03/04/02, 42.9531, 44.1563, 42.7969, 43.9844, 1397400 03/05/02, 43.9531, 43.9531, 42.9063, 43.2031, 2226200 03/06/02, 42.2969, 42.2969, 41.0938, 42.0313, 1502600 03/07/02, 42.0000, 42.0156, 41.2031, 41.4063, 792500 03/08/02, 41.5000, 42.6563, 41.4375, 42.2969, 1732900 03/11/02, 42.2500, 42.4063, 41.5156, 42.2656, 557400 03/12/02, 42.0469, 42.1250, 41.5000, 42.0938, 1065500 03/13/02, 41.9531, 41.9688, 41.2344, 41.6250, 589800 03/14/02, 41.5000, 41.5938, 40.5000, 41.0000, 880900 03/15/02, 41.5000, 43.3750, 41.1875, 43.3438, 1118000 03/18/02, 43.3438, 43.7500, 42.8438, 43.6094, 1104500 03/19/02, 43.6094, 44.6250, 43.4219, 43.7188, 1180900 03/20/02, 43.7344, 44.3438, 43.0938, 43.6563, 1161000 03/21/02, 44.0938, 44.4844, 43.7031, 44.1563, 1105000 03/22/02, 44.1563, 45.1250, 43.9063, 44.8438, 708800 03/25/02, 44.7969, 45.3906, 43.7500, 43.7656, 566400 03/26/02, 43.7656, 44.0000, 43.4063, 43.7656, 934300 03/27/02, 43.7500, 43.9375, 43.2969, 43.7500, 477700 03/28/02, 43.5938, 44.8750, 43.5469, 44.2656, 598000 04/01/02, 43.8750, 43.9063, 42.8125, 43.6875, 1022100 04/02/02, 43.6719, 43.6719, 42.8750, 43.0156, 429600 04/03/02, 42.7656, 43.0781, 41.7031, 42.9531, 1066200 04/04/02, 42.9531, 43.5938, 42.9531, 43.4375, 1113600 04/05/02, 43.5938, 44.0000, 43.0469, 43.7344, 785900 04/08/02, 43.7344, 44.3750, 42.9844, 44.2656, 737200 04/09/02, 44.4531, 44.7969, 44.2031, 44.7031, 771700 04/10/02, 44.7031, 45.0000, 44.1563, 45.0000, 744800 04/11/02, 45.0000, 45.3281, 44.7813, 45.0625, 1221000 04/12/02, 45.1563, 46.3750, 44.9531, 46.3750, 976300 04/15/02, 46.5000, 47.2969, 46.0000, 46.7500, 783500 04/16/02, 47.3438, 47.5938, 46.4063, 46.9375, 1285800 04/17/02, 48.9531, 50.5625, 48.8125, 50.4375, 2703700 04/18/02, 50.1563, 50.9219, 49.5000, 50.0781, 1568900 04/19/02, 50.0781, 50.6094, 49.5000, 49.9844, 960200 04/22/02, 49.9844, 50.4844, 49.5938, 50.1875, 1023000 04/23/02, 50.2188, 51.1563, 49.7344, 50.0938, 1028800 04/24/02, 50.0938, 51.3438, 49.7969, 50.7969, 1843100 04/25/02, 50.7031, 51.0000, 50.2031, 50.9531, 1068700 04/26/02, 50.9531, 50.9531, 49.5156, 49.5156, 1276800 04/29/02, 49.7656, 49.9219, 48.8281, 48.9844, 911400 04/30/02, 48.7500, 49.6094, 48.4063, 49.1563, 1269200 05/01/02, 49.2031, 50.0000, 48.6250, 49.9688, 589400 05/02/02, 49.7500, 50.7969, 49.6719, 50.7031, 803000 05/03/02, 50.9531, 50.9531, 50.0156, 50.5781, 828800 05/06/02, 50.5156, 50.7031, 48.2031, 48.6250, 660800 05/07/02, 48.6250, 48.6250, 47.6875, 47.7500, 1370100 05/08/02, 47.5469, 48.1563, 46.4063, 47.2656, 1536600 05/09/02, 47.0156, 47.3438, 46.2500, 46.5469, 1755700 05/10/02, 46.5469, 46.5625, 44.9063, 45.0313, 1482500 05/13/02, 45.6563, 48.5156, 45.5938, 47.8594, 1653800 05/14/02, 48.2500, 48.9063, 47.7031, 48.6719, 993700 05/15/02, 48.8438, 49.2813, 48.2656, 48.8438, 704900 05/16/02, 48.9531, 50.5000, 48.5625, 50.0000, 1075300 05/17/02, 50.0000, 50.1094, 49.3281, 49.5625, 680000 05/20/02, 49.4063, 49.6563, 49.0000, 49.0469, 323400 05/21/02, 49.0000, 49.6563, 48.2656, 48.5938, 1083400 05/22/02, 48.5000, 48.5000, 48.0000, 48.2031, 1067000 05/23/02, 48.2031, 49.4531, 47.8438, 49.3438, 1093000 05/24/02, 49.0938, 49.9063, 48.5938, 48.7969, 353300 05/28/02, 48.9063, 48.9375, 47.3750, 47.4063, 801900 05/29/02, 47.5469, 48.0938, 47.2031, 47.8438, 643000 05/30/02, 47.8438, 48.2031, 47.2031, 47.3438, 499400 05/31/02, 48.0469, 48.0781, 47.0000, 47.6563, 1839900 06/03/02, 46.0000, 46.5000, 43.6563, 43.9844, 4331000 06/04/02, 43.7344, 45.1563, 42.6250, 43.0156, 2330800 06/05/02, 43.2656, 44.7344, 43.0938, 44.7344, 1571200 06/06/02, 44.4844, 45.0938, 44.4063, 45.0156, 1530600 06/07/02, 44.7500, 46.5938, 44.5000, 46.3750, 897700 06/10/02, 46.7031, 48.3594, 46.5469, 47.7656, 1351600 06/11/02, 47.7813, 47.9531, 47.1563, 47.2656, 1281200 06/12/02, 46.5938, 46.7969, 45.1250, 46.0156, 1717400 06/13/02, 46.0000, 46.0156, 45.2656, 45.2656, 919200 06/14/02, 45.2656, 45.2656, 43.7344, 44.6250, 1798900 06/17/02, 45.0000, 46.5000, 45.0000, 46.5000, 898500 06/18/02, 46.4063, 46.9375, 46.2031, 46.7031, 763700 06/19/02, 46.5938, 47.5938, 46.4531, 46.7031, 853500 06/20/02, 46.7031, 47.2969, 46.1094, 46.8906, 796300 06/21/02, 46.5938, 47.0469, 46.0938, 46.2656, 1039300 06/24/02, 46.2969, 46.9375, 45.8438, 46.5469, 1266000 06/25/02, 46.7969, 47.9063, 45.4219, 45.4531, 1309900 06/26/02, 44.8438, 44.8438, 43.9063, 44.2031, 1527700 06/27/02, 44.4844, 45.2969, 44.4063, 44.8750, 1631900 06/28/02, 45.0781, 45.2969, 44.3438, 44.3438, 947700 07/01/02, 44.4531, 45.5938, 44.3750, 44.5000, 1166600 07/02/02, 44.0469, 44.2500, 41.7813, 42.7813, 1360100 07/03/02, 42.4531, 42.8125, 40.7500, 42.1875, 1200200 07/05/02, 42.2500, 43.9531, 42.2500, 43.4063, 733000 07/08/02, 44.5000, 45.7969, 44.3438, 45.0781, 1347500 07/09/02, 45.0781, 45.8438, 44.2813, 44.4688, 929400 07/10/02, 44.7031, 45.2969, 43.2969, 43.4219, 870000 07/11/02, 43.5469, 44.3281, 42.0156, 43.9844, 910600 07/12/02, 44.0000, 45.2500, 43.7969, 44.0781, 708800 07/15/02, 43.9063, 44.1094, 42.0000, 44.1094, 1074700 07/16/02, 44.2969, 44.8594, 43.3750, 43.6094, 1005100 07/17/02, 44.5938, 45.5469, 42.9531, 43.5000, 2049900 07/18/02, 43.7969, 44.2969, 42.3281, 42.4375, 1035600 07/19/02, 42.4375, 42.7031, 41.6563, 41.7188, 941100 07/22/02, 41.6875, 42.7813, 39.5156, 41.5781, 1905900 07/23/02, 42.0469, 42.0938, 40.0469, 40.8438, 1969100 07/24/02, 40.2031, 42.6875, 39.5938, 42.4063, 1575000 07/25/02, 42.4531, 44.0000, 41.4375, 43.8906, 1556300 07/26/02, 43.6563, 44.0156, 42.8125, 43.7344, 1336100 07/29/02, 44.2969, 46.7969, 44.2188, 46.6875, 1023300 07/30/02, 46.2813, 47.9531, 46.0938, 47.3438, 1074000 07/31/02, 47.3594, 47.5000, 46.1250, 47.3125, 1167400 08/01/02, 47.1875, 47.8438, 46.1563, 46.4375, 929600 08/02/02, 46.4375, 46.4375, 43.6406, 44.1250, 1638500 08/05/02, 44.1250, 44.3438, 42.3438, 42.5156, 1150000 08/06/02, 43.4063, 45.7500, 43.3750, 45.4063, 1367300 08/07/02, 45.7969, 46.7031, 45.0000, 46.3125, 1733500 08/08/02, 46.8750, 48.2500, 46.7500, 48.1875, 1807600 08/09/02, 47.9531, 48.2188, 47.0625, 47.7188, 1506200 08/12/02, 47.7344, 48.2500, 47.1406, 47.6406, 659200 08/13/02, 47.6406, 47.7344, 46.1875, 46.1875, 830900 08/14/02, 45.7656, 47.2969, 45.0156, 47.1563, 1986600 08/15/02, 47.1563, 49.2344, 47.0938, 49.1875, 1419300 08/16/02, 48.7500, 48.8750, 47.7500, 48.4688, 1565700 08/19/02, 48.4844, 49.1563, 48.2656, 49.0000, 1391200 08/20/02, 48.9063, 48.9063, 47.9063, 48.2031, 1111300 08/21/02, 48.2500, 48.5000, 47.5000, 48.2031, 925900 08/22/02, 47.5156, 49.0938, 47.3750, 49.0156, 1756400 08/23/02, 48.7500, 49.1250, 48.5000, 48.6406, 1196300 08/26/02, 48.7031, 48.7969, 47.8125, 48.3438, 683300 08/27/02, 48.3438, 48.4063, 47.2031, 47.4688, 760600 08/28/02, 47.2031, 47.5938, 46.5000, 47.0469, 1221200 08/29/02, 46.7969, 47.2344, 46.5000, 46.9844, 1012800 08/30/02, 47.0313, 47.7969, 47.0000, 47.5469, 789800 09/03/02, 47.5469, 47.5469, 45.5625, 45.7188, 1351200 09/04/02, 45.7344, 46.9063, 45.3750, 46.4531, 1019400 09/05/02, 46.4531, 46.9375, 45.9063, 46.4844, 1052000 09/06/02, 46.9063, 47.7969, 46.6250, 47.7969, 761800 09/09/02, 47.5469, 48.2969, 46.9844, 47.9844, 608700 09/10/02, 48.0000, 48.7969, 47.7969, 48.4375, 862500 09/11/02, 48.7500, 48.8594, 47.9844, 48.0156, 359000 09/12/02, 47.4063, 48.8438, 47.2344, 48.5469, 1121300 09/13/02, 48.5469, 49.0469, 48.2344, 48.5000, 1152200 09/16/02, 48.5000, 48.9531, 48.0156, 48.5469, 609400 09/17/02, 48.9063, 49.2969, 47.9063, 48.0938, 645600 09/18/02, 48.0000, 48.0938, 46.7500, 47.9375, 707500 09/19/02, 47.7500, 48.5938, 47.7344, 48.2031, 912500 09/20/02, 48.0938, 48.3750, 46.6406, 46.9531, 1247300 09/23/02, 46.8438, 47.3438, 46.5938, 46.9531, 1922800 09/24/02, 46.0000, 47.0156, 45.7813, 46.8281, 1247400 09/25/02, 46.9531, 47.0000, 45.9375, 46.7969, 2138600 09/26/02, 46.7500, 47.8750, 46.2969, 47.6250, 1850500 09/27/02, 47.5469, 48.5938, 47.2656, 47.3281, 1201200 09/30/02, 47.3281, 48.3438, 46.6563, 48.2031, 1638200 10/01/02, 49.0938, 49.4375, 47.6250, 49.1875, 1808500