"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 39.5000, 39.5000, 38.0625, 38.8125, 1363500 01/04/00, 37.7500, 38.3750, 37.3750, 37.9375, 1237300 01/05/00, 36.7500, 37.6250, 36.6250, 37.4375, 1848000 01/06/00, 37.5625, 38.8125, 37.5625, 38.1250, 1051900 01/07/00, 38.3750, 39.1250, 38.0000, 39.0000, 1004300 01/10/00, 38.8125, 39.1250, 37.8750, 38.1875, 1318800 01/11/00, 37.9375, 38.7500, 37.5625, 38.6875, 1130400 01/12/00, 38.6250, 38.8750, 38.2500, 38.6250, 1588500 01/13/00, 38.5625, 38.7500, 38.1250, 38.4375, 871200 01/14/00, 38.7500, 39.0000, 36.9375, 37.2500, 1716900 01/18/00, 37.2500, 38.0000, 36.9375, 37.6875, 1646200 01/19/00, 37.6250, 38.3750, 37.5625, 38.1250, 1870600 01/20/00, 38.1250, 38.4375, 38.0625, 38.2500, 1894000 01/21/00, 38.3750, 38.6875, 38.1250, 38.5000, 1754100 01/24/00, 38.6250, 39.0625, 38.0000, 38.1875, 1600100 01/25/00, 38.1875, 38.1875, 37.0000, 37.0625, 1271700 01/26/00, 37.0000, 38.1250, 36.8750, 37.5000, 1638200 01/27/00, 37.5000, 37.5000, 36.0000, 36.2500, 1210400 01/28/00, 36.1875, 36.4375, 36.0000, 36.0000, 811300 01/31/00, 36.0000, 37.8750, 36.0000, 37.1875, 1033000 02/01/00, 37.1250, 37.1875, 36.0000, 36.0000, 882900 02/02/00, 36.0625, 36.3750, 35.2500, 35.2500, 1064900 02/03/00, 35.3750, 35.5000, 34.5000, 35.1250, 1858300 02/04/00, 35.0000, 35.0000, 33.3125, 34.3750, 1374600 02/07/00, 34.3125, 34.3125, 33.3125, 33.6875, 1085800 02/08/00, 33.6250, 35.5000, 33.5000, 35.3750, 1431200 02/09/00, 35.1250, 35.3750, 34.8750, 35.3125, 1157200 02/10/00, 35.0625, 35.1875, 34.7500, 35.1250, 1243400 02/11/00, 34.1250, 34.6250, 33.6250, 34.2500, 2089800 02/14/00, 34.3125, 34.4375, 33.3750, 34.0625, 1655400 02/15/00, 34.3125, 35.1875, 34.1250, 34.8125, 1934300 02/16/00, 34.7500, 34.7500, 33.5625, 33.9375, 1026900 02/17/00, 33.3750, 34.4375, 33.3750, 34.3750, 812900 02/18/00, 34.5000, 34.6250, 33.0625, 33.2500, 1124900 02/22/00, 34.1875, 34.5000, 34.0000, 34.3750, 1442000 02/23/00, 34.0000, 34.2500, 33.5000, 33.8125, 2068900 02/24/00, 33.7500, 33.7500, 32.5000, 32.6250, 1666000 02/25/00, 32.3750, 32.7500, 32.1875, 32.6875, 1374900 02/28/00, 32.2500, 32.9375, 31.8125, 32.2500, 1219200 02/29/00, 31.5625, 32.3750, 31.5625, 31.9375, 1597300 03/01/00, 31.8750, 32.5625, 31.6250, 32.4375, 1101900 03/02/00, 32.1875, 32.1875, 30.8750, 31.6250, 1113700 03/03/00, 31.5625, 32.3125, 30.8125, 32.3125, 1235900 03/06/00, 32.0625, 32.9375, 31.8125, 32.9375, 2004300 03/07/00, 32.6875, 32.9375, 32.0000, 32.9375, 1781100 03/08/00, 33.0000, 34.3125, 32.6250, 34.2500, 1401100 03/09/00, 34.2500, 34.5000, 33.2500, 34.5000, 3138700 03/10/00, 33.5625, 34.2500, 33.1250, 33.6875, 1558900 03/13/00, 33.3750, 33.8750, 32.9375, 33.0000, 1369100 03/14/00, 33.0000, 33.0000, 32.3125, 32.4375, 1221700 03/15/00, 32.4375, 34.2500, 32.1875, 33.8750, 1983900 03/16/00, 34.3125, 35.8750, 34.2500, 35.6250, 3029000 03/17/00, 35.5625, 35.5625, 31.7500, 32.6875, 3333400 03/20/00, 34.1250, 34.7500, 33.6250, 34.7500, 1191600 03/21/00, 34.3750, 34.4375, 33.5625, 33.9375, 1045200 03/22/00, 34.0000, 34.2500, 33.0625, 33.3125, 1310600 03/23/00, 33.2500, 33.4375, 32.1875, 32.6250, 1506600 03/24/00, 32.8750, 33.3125, 32.6250, 32.6875, 2306600 03/27/00, 32.0625, 32.1875, 31.0625, 31.0625, 3007600 03/28/00, 31.0625, 31.9375, 30.8750, 31.8125, 2052100 03/29/00, 31.8750, 32.6875, 31.5625, 32.4375, 1455200 03/30/00, 33.0000, 34.8750, 32.9375, 34.4375, 2245500 03/31/00, 35.2500, 35.4375, 34.5625, 34.8750, 2150500 04/03/00, 34.9375, 35.1875, 34.1250, 34.3125, 1587400 04/04/00, 35.0000, 37.0000, 34.9375, 36.6875, 3626900 04/05/00, 36.5625, 37.9375, 36.3750, 37.0625, 2263400 04/06/00, 36.5000, 37.0625, 36.5000, 37.0000, 1178700 04/07/00, 36.7500, 36.9375, 36.0000, 36.2500, 1026200 04/10/00, 35.5000, 37.3125, 35.4375, 36.7500, 1405200 04/11/00, 36.8750, 37.7500, 36.8750, 37.2500, 927900 04/12/00, 37.6875, 39.8750, 37.6250, 38.8125, 1933300 04/13/00, 38.8125, 39.9375, 38.5000, 39.5625, 1416700 04/14/00, 39.0000, 39.1250, 37.7500, 37.7500, 1081600 04/17/00, 37.8125, 39.5000, 37.3750, 39.3750, 1218700 04/18/00, 39.1250, 39.1250, 37.9375, 38.3125, 940900 04/19/00, 39.3125, 39.3125, 37.8750, 38.1250, 689500 04/20/00, 38.3125, 38.3125, 37.3125, 37.6250, 798800 04/24/00, 37.3750, 37.9375, 37.0000, 37.1875, 1402300 04/25/00, 37.6250, 38.0000, 36.8125, 37.6875, 1143000 04/26/00, 37.6875, 37.6875, 36.0000, 36.0625, 1956800 04/27/00, 35.5625, 35.8750, 34.4375, 35.0000, 1530600 04/28/00, 34.8750, 34.9375, 33.9375, 34.0000, 1016300 05/01/00, 34.0625, 34.4375, 33.8750, 34.1875, 1371100 05/02/00, 34.0000, 34.2500, 33.1250, 33.9375, 1340000 05/03/00, 36.5000, 38.1250, 36.5000, 37.6250, 4477500 05/04/00, 37.6250, 39.0000, 37.0625, 38.3750, 1885500 05/05/00, 37.6250, 38.0625, 36.6250, 37.0000, 1174600 05/08/00, 37.2500, 37.9375, 37.0625, 37.3125, 838500 05/09/00, 37.2500, 38.1250, 37.1875, 37.8750, 600600 05/10/00, 37.7500, 38.1875, 37.3125, 37.6250, 595900 05/11/00, 37.8750, 38.5000, 37.5000, 38.1875, 707300 05/12/00, 38.3125, 38.3125, 37.6875, 38.0625, 560700 05/15/00, 38.0000, 39.0625, 38.0000, 39.0625, 975000 05/16/00, 38.9375, 38.9375, 38.0000, 38.6250, 576000 05/17/00, 38.3750, 38.5000, 37.7500, 37.7500, 712000 05/18/00, 37.9375, 38.1250, 37.6250, 37.8750, 547100 05/19/00, 37.7500, 38.3750, 37.5000, 38.0625, 533500 05/22/00, 38.0000, 38.5625, 37.4375, 38.2500, 437400 05/23/00, 38.3125, 38.9375, 37.6250, 38.8125, 492000 05/24/00, 38.9375, 40.5625, 38.7500, 40.4375, 1281700 05/25/00, 40.1875, 40.3750, 39.9375, 40.2500, 858400 05/26/00, 40.2500, 41.9375, 40.2500, 41.8125, 709600 05/30/00, 41.5625, 41.5625, 39.7500, 40.6250, 1151400 05/31/00, 40.8750, 40.9375, 38.8125, 39.1875, 734800 06/01/00, 39.2500, 39.6250, 38.8125, 39.0000, 820600 06/02/00, 38.7500, 38.7500, 37.3125, 37.4375, 1365300 06/05/00, 37.3125, 37.8125, 36.5625, 36.9375, 934800 06/06/00, 37.0625, 37.9375, 37.0000, 37.5000, 901000 06/07/00, 37.8750, 40.1250, 37.5000, 39.9375, 1117700 06/08/00, 39.0000, 39.5625, 38.5000, 39.5625, 697400 06/09/00, 39.5625, 40.0000, 39.3125, 39.4375, 574200 06/12/00, 39.3125, 40.0625, 39.3125, 39.6875, 299900 06/13/00, 39.8125, 41.0000, 39.0000, 39.1875, 1053900 06/14/00, 39.3750, 40.1875, 39.2500, 39.6250, 616200 06/15/00, 39.6250, 40.9375, 39.5625, 40.4375, 990700 06/16/00, 41.7500, 41.7500, 41.2500, 41.4375, 1724800 06/19/00, 42.7500, 42.8125, 41.7500, 41.8125, 1351000 06/20/00, 41.9375, 42.5625, 41.1250, 41.8125, 1201500 06/21/00, 41.8125, 42.0000, 41.1250, 41.8125, 892600 06/22/00, 40.8750, 41.8750, 40.4375, 41.8125, 724500 06/23/00, 42.0000, 43.1875, 41.8750, 43.1875, 837800 06/26/00, 43.1875, 44.3750, 43.0000, 43.5625, 1082900 06/27/00, 43.5625, 44.9375, 43.5625, 44.5625, 1800400 06/28/00, 44.3125, 44.3750, 42.6250, 42.8750, 1775900 06/29/00, 43.1250, 43.4375, 42.7500, 43.0000, 2172800 06/30/00, 43.1875, 44.2500, 43.0625, 43.7500, 2668800 07/03/00, 43.7500, 44.0000, 43.7500, 44.0000, 1093400 07/05/00, 44.7500, 45.4375, 44.3750, 45.4375, 1312100 07/06/00, 45.2500, 45.3125, 43.8750, 45.1875, 1069500 07/07/00, 45.0000, 45.9375, 44.1250, 45.5000, 1032200 07/10/00, 45.5625, 45.5625, 44.9375, 45.3750, 910200 07/11/00, 45.2500, 45.2500, 43.1250, 43.3750, 1147100 07/12/00, 43.2500, 43.3125, 42.3125, 42.3750, 992000 07/13/00, 42.5000, 42.5625, 41.5625, 41.8750, 1050300 07/14/00, 41.5000, 42.8125, 41.2500, 41.5000, 1394000 07/17/00, 41.5000, 41.5625, 39.7500, 40.0625, 1057000 07/18/00, 40.0000, 41.3125, 39.3750, 40.3750, 816000 07/19/00, 40.6875, 42.0000, 40.6250, 41.0625, 457500 07/20/00, 41.3125, 41.9375, 41.3125, 41.7500, 631500 07/21/00, 41.7500, 41.9375, 40.5000, 40.6250, 508000 07/24/00, 40.5000, 40.5625, 39.5000, 39.5625, 1022200 07/25/00, 39.8125, 41.3125, 39.5625, 40.0625, 518900 07/26/00, 39.5000, 40.1250, 39.5000, 39.5625, 854600 07/27/00, 39.3750, 41.1875, 39.3750, 41.0000, 937800 07/28/00, 41.0000, 41.1250, 40.4375, 40.8750, 639500 07/31/00, 41.1250, 41.1250, 39.7500, 39.9375, 727900 08/01/00, 40.4375, 40.6250, 40.1250, 40.1875, 931100 08/02/00, 40.8750, 41.6250, 40.1875, 41.3125, 572600 08/03/00, 41.7500, 42.2500, 41.5000, 41.7500, 767600 08/04/00, 41.2500, 41.9375, 40.9375, 40.9375, 882100 08/07/00, 41.0625, 41.8750, 41.0000, 41.2500, 419500 08/08/00, 41.2500, 41.2500, 40.3750, 40.5625, 365100 08/09/00, 40.5625, 40.5625, 39.8750, 39.9375, 482800 08/10/00, 40.0000, 41.0000, 40.0000, 40.5625, 625300 08/11/00, 40.6250, 41.3750, 40.5625, 40.6250, 587700 08/14/00, 40.6875, 40.9375, 40.0625, 40.1875, 651200 08/15/00, 40.1250, 40.5000, 39.8125, 40.1875, 505800 08/16/00, 40.3750, 40.4375, 39.3750, 39.4375, 689100 08/17/00, 39.5625, 39.5625, 38.9375, 39.2500, 527100 08/18/00, 38.6250, 39.0000, 38.6250, 38.9375, 605000 08/21/00, 39.0000, 40.0625, 38.7500, 40.0000, 430500 08/22/00, 40.0000, 40.1250, 38.8125, 39.3125, 460200 08/23/00, 39.0000, 39.5000, 39.0000, 39.4375, 558200 08/24/00, 39.5000, 40.0000, 38.9375, 39.6875, 739000 08/25/00, 39.7500, 39.8750, 38.3125, 39.0000, 575200 08/28/00, 38.8750, 38.9375, 38.6250, 38.7500, 578400 08/29/00, 38.8125, 39.0625, 38.1875, 38.1875, 843500 08/30/00, 38.0000, 38.6250, 37.8125, 38.5000, 889700 08/31/00, 38.3750, 38.3750, 37.7500, 38.1250, 613400 09/01/00, 38.1250, 38.1250, 37.2500, 37.6250, 818300 09/05/00, 37.2500, 37.4375, 36.6250, 37.1875, 1048700 09/06/00, 37.1875, 37.2500, 34.0000, 35.4375, 2630500 09/07/00, 35.6875, 36.0625, 35.1250, 36.0625, 1118700 09/08/00, 36.0625, 37.3125, 35.8750, 37.1250, 1044000 09/11/00, 36.7500, 37.1250, 36.6250, 36.8125, 992300 09/12/00, 36.8750, 37.1875, 36.5625, 37.0625, 754600 09/13/00, 37.1875, 37.1875, 36.4375, 36.6875, 500500 09/14/00, 36.8750, 37.0625, 35.5000, 36.3125, 1066400 09/15/00, 36.1250, 36.6875, 35.5000, 35.6250, 1319800 09/18/00, 36.0000, 36.2500, 34.9375, 35.8750, 1388500 09/19/00, 36.2500, 36.2500, 35.0625, 36.0625, 690800 09/20/00, 35.7500, 36.1250, 35.5625, 36.0000, 769000 09/21/00, 36.3750, 36.4375, 36.0000, 36.0625, 975500 09/22/00, 36.1875, 37.3125, 36.1875, 36.8750, 703400 09/25/00, 37.1250, 37.1250, 36.0625, 36.2500, 582300 09/26/00, 36.2500, 37.1250, 36.1250, 36.3125, 749200 09/27/00, 36.1250, 36.6250, 36.0000, 36.1250, 862000 09/28/00, 36.1875, 37.2500, 36.1875, 37.1875, 1101700 09/29/00, 38.0000, 38.0000, 36.1875, 37.0625, 1443700 10/02/00, 37.1250, 37.7500, 36.6875, 37.2500, 1141800 10/03/00, 37.1250, 37.6875, 37.0000, 37.4375, 1027600 10/04/00, 37.5000, 38.4375, 37.4375, 37.6875, 1387600 10/05/00, 38.1875, 39.4375, 38.1875, 39.0625, 978400 10/06/00, 39.1875, 39.5625, 38.9375, 38.9375, 759400 10/09/00, 39.0625, 39.5000, 39.0000, 39.3750, 527100 10/10/00, 39.6250, 40.3125, 39.5000, 39.5000, 727900 10/11/00, 39.7500, 40.3125, 39.6875, 40.1250, 697000 10/12/00, 40.0000, 40.2500, 38.7500, 39.7500, 790800 10/13/00, 39.8125, 39.9375, 38.2500, 38.9375, 661600 10/16/00, 38.8750, 40.6250, 38.8125, 39.9375, 855200 10/17/00, 39.7500, 40.4375, 39.5000, 40.0625, 622900 10/18/00, 40.0625, 40.3750, 39.3750, 39.3750, 1284700 10/19/00, 39.3750, 40.2500, 38.5625, 39.8750, 912400 10/20/00, 39.8125, 39.8125, 37.8125, 38.1875, 1024800 10/23/00, 38.3125, 39.0625, 38.2500, 38.8125, 831100 10/24/00, 39.0000, 39.4375, 38.5000, 38.5000, 879700 10/25/00, 38.7500, 40.1875, 38.6875, 39.8750, 785500 10/26/00, 39.6250, 41.5000, 39.0625, 41.1875, 1483400 10/27/00, 40.8125, 41.7500, 40.5000, 41.1875, 968300 10/30/00, 41.1875, 43.3125, 41.1875, 43.1250, 1068200 10/31/00, 43.4375, 43.4375, 41.0625, 41.9375, 1025200 11/01/00, 42.0625, 43.0000, 41.8125, 42.8125, 588900 11/02/00, 43.0000, 43.1250, 42.2500, 42.2500, 968400 11/03/00, 42.0000, 42.5000, 41.9375, 42.0000, 767300 11/06/00, 42.0000, 42.4375, 41.6875, 42.0000, 1020800 11/07/00, 42.1250, 42.5625, 41.6875, 42.2500, 515000 11/08/00, 42.2500, 42.8125, 42.2500, 42.4375, 522700 11/09/00, 42.5000, 43.2500, 41.9375, 42.8750, 677900 11/10/00, 43.1875, 44.1875, 43.0000, 44.0625, 953000 11/13/00, 43.5000, 43.6250, 42.1875, 42.6250, 1261900 11/14/00, 42.8750, 42.8750, 41.2500, 41.7500, 1187600 11/15/00, 41.8125, 43.0000, 41.6875, 42.8750, 1299500 11/16/00, 43.7500, 45.5000, 43.5625, 45.0000, 1442400 11/17/00, 45.4375, 45.4375, 44.2500, 44.4375, 1420500 11/20/00, 44.5000, 45.0000, 44.2500, 44.3125, 610600 11/21/00, 44.3125, 45.3750, 44.2500, 45.3750, 750900 11/22/00, 45.4375, 45.6875, 45.2500, 45.6250, 769600 11/24/00, 45.4375, 45.5000, 43.9375, 44.4375, 337400 11/27/00, 44.0000, 44.1875, 43.0000, 43.5625, 727000 11/28/00, 43.8125, 44.1875, 43.0000, 43.8750, 580400 11/29/00, 43.6250, 44.3750, 43.4375, 44.0625, 654800 11/30/00, 44.2500, 45.7500, 44.1875, 45.6250, 1862000 12/01/00, 45.6250, 45.6250, 44.2500, 45.3125, 857200 12/04/00, 45.5000, 47.0000, 45.2500, 46.5625, 1901000 12/05/00, 47.3750, 47.8125, 45.5000, 45.6875, 2113300 12/06/00, 44.8125, 45.2500, 42.5000, 43.1250, 2628500 12/07/00, 43.1250, 44.4375, 43.1250, 44.2500, 1118800 12/08/00, 44.2500, 44.2500, 42.7500, 43.3125, 767000 12/11/00, 43.2500, 43.2500, 41.9375, 42.8125, 1262100 12/12/00, 42.9375, 43.1875, 42.8750, 43.1875, 530000 12/13/00, 43.8125, 44.0625, 42.9375, 44.0000, 763800 12/14/00, 43.8750, 44.0000, 42.9375, 43.3125, 554300 12/15/00, 43.0625, 43.7500, 43.0000, 43.3750, 1295000 12/18/00, 44.6250, 44.8750, 43.6875, 44.5625, 703100 12/19/00, 44.1875, 45.8125, 43.5625, 45.8125, 1101900 12/20/00, 45.8750, 45.9375, 44.3750, 45.9375, 965300 12/21/00, 46.0000, 46.1250, 45.3750, 46.0000, 1263300 12/22/00, 46.0000, 46.5625, 45.7500, 45.9375, 1049500 12/26/00, 45.9375, 46.7500, 45.6875, 46.6875, 504000 12/27/00, 47.1250, 47.4375, 46.6250, 46.8750, 651300 12/28/00, 46.9375, 47.9375, 46.4375, 47.6250, 686100 12/29/00, 47.6250, 48.0000, 47.0000, 47.4375, 814400 01/02/01, 46.5000, 47.9375, 46.5000, 46.7500, 655200 01/03/01, 46.3750, 47.1250, 44.5000, 44.8750, 1718400 01/04/01, 44.8750, 44.8750, 42.5625, 43.1250, 1556800 01/05/01, 43.3125, 45.0000, 43.2500, 44.3750, 1016700 01/08/01, 44.6250, 44.7500, 43.5625, 44.2500, 889600 01/09/01, 44.3125, 44.8750, 43.8125, 44.8750, 864000 01/10/01, 44.6250, 44.8750, 43.6875, 44.3125, 663200 01/11/01, 44.6875, 44.6875, 42.7500, 42.8125, 643500 01/12/01, 42.6250, 42.6250, 41.4375, 42.2500, 1551200 01/16/01, 43.7500, 44.1250, 43.0000, 43.5625, 1957700 01/17/01, 43.5625, 43.8750, 42.6875, 43.1250, 851600 01/18/01, 43.3750, 44.6250, 43.1250, 43.8750, 1973400 01/19/01, 43.9375, 44.5000, 43.5000, 43.6250, 1410000 01/22/01, 43.5625, 43.8750, 43.2500, 43.8125, 829300 01/23/01, 43.5625, 44.0625, 43.2500, 43.5000, 603200 01/24/01, 43.4375, 43.6875, 43.0000, 43.5000, 569000 01/25/01, 43.8125, 43.8125, 43.0000, 43.5625, 589000 01/26/01, 43.5625, 44.9375, 43.5000, 43.6250, 712500 01/29/01, 43.7500, 44.6250, 43.6875, 43.9375, 620400 01/30/01, 42.8125, 43.8750, 42.7500, 43.4375, 1300500 01/31/01, 43.4375, 43.8750, 43.0000, 43.8125, 1180900 02/01/01, 44.0000, 44.0000, 42.8125, 43.1250, 896700 02/02/01, 42.5625, 43.0000, 42.5000, 42.7500, 1786700 02/05/01, 42.8125, 43.5625, 42.8125, 43.2500, 1098300 02/06/01, 43.4375, 43.6875, 43.1875, 43.6875, 903100 02/07/01, 43.7500, 44.1250, 43.6250, 43.9375, 1044800 02/08/01, 44.5000, 44.7500, 44.0625, 44.6875, 871300 02/09/01, 44.5000, 44.7500, 44.0000, 44.0625, 667200 02/12/01, 43.6875, 44.6875, 43.6875, 44.5625, 741200 02/13/01, 44.8125, 45.1875, 43.8750, 45.0625, 1160800 02/14/01, 44.5000, 44.5625, 43.0000, 43.0000, 1501100 02/15/01, 43.6250, 43.6250, 42.8750, 43.3125, 808100 02/16/01, 43.3750, 44.0000, 43.1875, 43.4375, 679300 02/20/01, 43.6875, 44.3125, 43.1250, 44.0625, 881900 02/21/01, 44.0625, 44.0625, 43.3750, 43.6250, 797800 02/22/01, 43.6250, 43.6250, 42.1250, 42.6250, 928400 02/23/01, 42.6250, 42.7500, 42.4375, 42.6875, 632900 02/26/01, 42.6875, 42.6875, 42.0000, 42.1875, 808100 02/27/01, 42.2500, 42.6875, 41.8125, 42.6250, 1385200 02/28/01, 43.0000, 43.0625, 42.3750, 42.5625, 1020200 03/01/01, 42.5625, 43.0000, 42.3750, 42.7500, 832700 03/02/01, 42.8750, 43.3750, 42.6875, 43.0625, 1085900 03/05/01, 43.1250, 43.2500, 42.4375, 43.0625, 673700 03/06/01, 40.7500, 42.0625, 40.1250, 41.8750, 6114700 03/07/01, 41.6875, 41.7500, 40.0000, 40.6875, 1777600 03/08/01, 40.6875, 41.6875, 40.6250, 41.4375, 1277600 03/09/01, 41.5625, 41.5625, 41.1250, 41.3750, 699600 03/12/01, 41.5625, 41.6250, 41.0000, 41.4375, 830200 03/13/01, 41.4375, 41.5000, 40.6875, 41.0000, 1018800 03/14/01, 41.0000, 41.0000, 40.3125, 40.8750, 813000 03/15/01, 41.3125, 41.9375, 40.3125, 41.3750, 1441200 03/16/01, 40.5000, 41.1250, 40.3750, 40.5000, 1704000 03/19/01, 40.1250, 40.6250, 39.7500, 40.1250, 1054900 03/20/01, 39.9375, 40.0000, 39.1875, 39.2500, 1087500 03/21/01, 38.9375, 39.7500, 38.4375, 38.4375, 1376400 03/22/01, 38.0625, 38.5000, 37.1875, 38.3125, 1150700 03/23/01, 38.5000, 38.5000, 37.2500, 38.0000, 1090500 03/26/01, 38.1875, 39.7500, 38.1250, 38.7500, 1493100 03/27/01, 39.0000, 39.5000, 38.7500, 39.0000, 1114900 03/28/01, 39.1250, 39.6250, 38.8750, 39.1875, 1268300 03/29/01, 39.1875, 39.8125, 38.6250, 39.5625, 929500 03/30/01, 40.1250, 40.3125, 40.0000, 40.1875, 894200 04/02/01, 40.1250, 40.4375, 39.3750, 39.7500, 826500 04/03/01, 39.5000, 39.8125, 38.6250, 39.0000, 880300 04/04/01, 38.9375, 40.1250, 38.9375, 40.0000, 833600 04/05/01, 40.5000, 40.5000, 39.0000, 39.5000, 946500 04/06/01, 39.3750, 39.6250, 38.3125, 39.0000, 722000 04/09/01, 39.0000, 39.2500, 38.9375, 39.1250, 1244700 04/10/01, 39.1250, 39.3125, 39.0000, 39.1250, 1474300 04/11/01, 39.1250, 39.1250, 38.1250, 38.5000, 851600 04/12/01, 38.5000, 38.8125, 38.1250, 38.3750, 767300 04/16/01, 38.6250, 38.8125, 38.1250, 38.6250, 620100 04/17/01, 38.6250, 39.1250, 38.5625, 39.0625, 585400 04/18/01, 39.2031, 39.2031, 37.2969, 37.7188, 2317700 04/19/01, 37.7188, 38.6406, 37.3438, 38.2969, 944200 04/20/01, 38.2969, 38.6875, 37.7500, 37.8750, 895600 04/23/01, 37.8750, 38.4375, 37.5625, 37.7969, 723600 04/24/01, 36.9063, 38.3906, 36.9063, 38.1719, 1153100 04/25/01, 37.9531, 38.4844, 37.9375, 38.3438, 604300 04/30/01, 38.9531, 39.1563, 38.7969, 39.1563, 895000 05/01/01, 39.1563, 39.5938, 39.0313, 39.2969, 1295900 05/02/01, 39.2969, 39.4063, 39.0313, 39.2813, 953800 05/03/01, 39.1875, 39.2813, 38.6094, 39.0156, 643700 05/04/01, 39.1094, 40.0938, 39.0156, 40.0938, 1139200 05/07/01, 40.0938, 40.5000, 39.2656, 40.0625, 873900 05/08/01, 40.4375, 40.7969, 40.2969, 40.7500, 961700 05/09/01, 40.7500, 40.7500, 40.2969, 40.5313, 916600 05/10/01, 40.7031, 41.1406, 40.5313, 41.1406, 845200 05/11/01, 41.1406, 41.2969, 40.7500, 41.2969, 847400 05/14/01, 41.2969, 41.2969, 40.3438, 40.5000, 524800 05/15/01, 40.5000, 40.5000, 39.8438, 40.3281, 657000 05/16/01, 40.1563, 41.7969, 40.0469, 41.7031, 682100 05/17/01, 41.7031, 41.7031, 41.0781, 41.2656, 758400 05/18/01, 41.2500, 41.4531, 41.0625, 41.3125, 739200 05/21/01, 41.1563, 41.8438, 40.9375, 41.7969, 611700 05/22/01, 41.7969, 42.2344, 41.6563, 41.9219, 1137600 05/23/01, 41.9844, 42.4844, 41.9375, 42.1875, 829700 05/24/01, 42.0938, 43.4063, 42.0000, 42.9688, 1122200 05/25/01, 43.1563, 43.1563, 42.2969, 42.5469, 561400 05/29/01, 42.5156, 43.3750, 42.5000, 43.3750, 1303200 05/30/01, 43.0469, 43.7031, 42.8438, 43.2969, 1494100 05/31/01, 43.2969, 43.5000, 43.0625, 43.3125, 582100 06/01/01, 43.2656, 43.5469, 42.9063, 43.2500, 763600 06/04/01, 43.2500, 43.2969, 43.0469, 43.2031, 484200 06/05/01, 43.0469, 43.4219, 42.8438, 43.2813, 810000 06/06/01, 43.2500, 43.5156, 42.8438, 43.2031, 783900 06/07/01, 43.1563, 43.4063, 42.9063, 43.2969, 760600 06/08/01, 43.2031, 43.3438, 42.7031, 43.0156, 706600 06/11/01, 43.0000, 43.4063, 42.6094, 42.6250, 863800 06/12/01, 41.5000, 42.7813, 41.5000, 42.5469, 2689100 06/13/01, 42.7969, 42.7969, 41.7969, 42.4375, 2030000 06/14/01, 41.9063, 42.4375, 41.8438, 42.2969, 1852900 06/15/01, 41.8438, 42.2969, 41.5469, 41.7031, 1477100 06/18/01, 41.4531, 41.5938, 41.1719, 41.4531, 1039200 06/19/01, 41.5000, 41.6406, 41.2969, 41.5000, 1222500 06/20/01, 41.5000, 42.4219, 41.4063, 42.1719, 1522700 06/21/01, 41.7656, 42.1719, 41.6563, 41.9844, 1067900 06/22/01, 41.9063, 42.0000, 41.4063, 41.4063, 715300 06/25/01, 41.2500, 41.5625, 40.8125, 41.0000, 950300 06/26/01, 41.0000, 41.5938, 40.9063, 41.5000, 885800 06/27/01, 41.5000, 41.5938, 41.1094, 41.4375, 777800 06/28/01, 41.2031, 42.0469, 41.1094, 41.7344, 616800 06/29/01, 41.9844, 41.9844, 40.4844, 40.8906, 1389500 07/02/01, 40.9063, 42.3438, 40.8906, 42.2344, 1157100 07/03/01, 42.2344, 42.2344, 41.4688, 41.9844, 526200 07/05/01, 42.1563, 42.1563, 41.7656, 41.9844, 860700 07/06/01, 41.9844, 42.0000, 41.8906, 41.9531, 532000 07/09/01, 41.6563, 41.8906, 41.5469, 41.7031, 728700 07/10/01, 41.9531, 42.0000, 41.5313, 41.9844, 1395500 07/11/01, 42.0469, 42.2500, 41.8438, 41.9375, 719500 07/12/01, 41.7031, 42.0156, 41.5938, 41.9844, 674000 07/13/01, 42.0469, 42.0469, 41.7969, 41.8438, 584300 07/16/01, 41.8750, 42.0000, 41.8438, 41.9688, 781600 07/17/01, 41.9844, 42.2969, 41.9063, 42.2656, 1230200 07/18/01, 42.2656, 42.7500, 42.1875, 42.7031, 832400 07/19/01, 42.6563, 43.0000, 42.3906, 42.5625, 758600 07/20/01, 42.4531, 42.9375, 42.4375, 42.8125, 557900 07/23/01, 42.7500, 42.9063, 42.1875, 42.3906, 573000 07/24/01, 42.5000, 42.5156, 42.0938, 42.3125, 953200 07/25/01, 42.3438, 42.7969, 42.2500, 42.7969, 1043800 07/26/01, 42.5938, 42.8281, 42.2969, 42.7031, 1014800 07/27/01, 42.5938, 42.7969, 42.2500, 42.5313, 688600 07/30/01, 42.7813, 42.9063, 42.3906, 42.9063, 727500 07/31/01, 42.9063, 43.4063, 42.6875, 43.2031, 855800 08/01/01, 43.0938, 43.0938, 42.7969, 42.9375, 757800 08/02/01, 43.0313, 43.2031, 42.7344, 43.0781, 524600 08/03/01, 43.1563, 43.1875, 42.6094, 42.9844, 609000 08/06/01, 42.8438, 42.9531, 42.4531, 42.5938, 406300 08/07/01, 42.6563, 43.1719, 42.5938, 43.1719, 1073200 08/08/01, 43.0938, 44.1563, 43.0625, 43.5313, 1814700 08/09/01, 43.5156, 43.7969, 43.3125, 43.5938, 993900 08/10/01, 43.6563, 43.9844, 43.5938, 43.9063, 736800 08/13/01, 44.1563, 44.1563, 43.4063, 43.5625, 689200 08/14/01, 43.3438, 43.9063, 43.3438, 43.8438, 540900 08/15/01, 43.7031, 44.4063, 43.7031, 44.2656, 1426300 08/16/01, 44.1563, 44.5469, 43.9688, 44.4688, 1305600 08/17/01, 44.4063, 44.8750, 44.1563, 44.7969, 1377700 08/20/01, 44.7969, 45.0000, 44.7344, 44.9844, 1182800 08/21/01, 45.0000, 45.2969, 44.9063, 45.1250, 1566300 08/22/01, 45.0000, 45.5469, 44.9531, 45.5000, 1493800 08/23/01, 45.5000, 45.5000, 44.8594, 45.3438, 1811900 08/24/01, 45.2969, 45.6563, 45.1563, 45.5938, 1492900 08/27/01, 45.7969, 45.8281, 45.3438, 45.5781, 858800 08/28/01, 45.5781, 45.6406, 45.4063, 45.5000, 964900 08/29/01, 45.2500, 45.3438, 45.0625, 45.2500, 829300 08/30/01, 45.0938, 45.6719, 45.0000, 45.2813, 788500 08/31/01, 44.9531, 45.4844, 44.9531, 45.1875, 728900 09/04/01, 45.2969, 46.2031, 45.2500, 45.7500, 1225800 09/05/01, 45.7500, 47.0000, 45.4844, 46.9531, 2041800 09/06/01, 46.7969, 46.8438, 45.6719, 46.6094, 1225900 09/07/01, 46.2031, 46.3438, 45.7031, 45.8125, 1034500 09/10/01, 45.5938, 45.9063, 45.1094, 45.5156, 1496500 09/17/01, 45.5938, 46.2031, 44.4063, 45.7500, 2858100 09/18/01, 45.7500, 46.0469, 44.9063, 45.7344, 2233800 09/19/01, 45.4844, 45.5000, 43.7500, 44.4531, 2037700 09/20/01, 44.4531, 44.4531, 43.0625, 43.2813, 2051800 09/21/01, 43.2813, 43.2813, 40.5469, 41.0000, 2872800 09/24/01, 41.9531, 41.9531, 40.8750, 41.5000, 2616100 09/25/01, 41.5938, 41.7500, 40.7500, 41.5938, 1945000 09/26/01, 41.5156, 42.0000, 41.2031, 42.0000, 1510600 09/27/01, 42.0000, 42.1875, 41.5156, 42.1875, 2185900 09/28/01, 42.0469, 42.2344, 41.8281, 42.1563, 1178900 10/01/01, 42.0000, 42.0156, 41.2969, 41.7500, 1485400 10/02/01, 41.9531, 42.0000, 41.6094, 41.9531, 1926900 10/03/01, 41.9531, 42.1406, 41.8125, 41.9531, 1811900 10/04/01, 42.0469, 42.0781, 41.8750, 41.9844, 1545100 10/05/01, 42.0313, 42.4531, 41.7969, 42.3750, 1156300 10/08/01, 42.2500, 42.5156, 41.7969, 41.8438, 875500 10/09/01, 41.4531, 41.7500, 41.0938, 41.1563, 1360500 10/10/01, 41.4063, 42.0938, 41.2969, 42.0469, 1044200 10/11/01, 42.0469, 42.0625, 41.2500, 41.3906, 929100 10/12/01, 41.2969, 41.7344, 39.7031, 39.7500, 2464500 10/15/01, 39.9063, 40.1563, 39.5938, 39.7344, 1727200 10/16/01, 40.0938, 40.1250, 39.7500, 39.9063, 1363400 10/17/01, 40.1563, 41.0000, 39.6094, 40.4531, 2350100 10/18/01, 40.5938, 41.4531, 40.4531, 41.2344, 1619900 10/19/01, 41.5469, 41.8438, 41.2813, 41.7969, 1041900 10/22/01, 41.9063, 42.1250, 41.5938, 41.9531, 889100 10/23/01, 41.9844, 42.0469, 41.5156, 41.8281, 1178900 10/24/01, 41.5781, 42.1250, 41.5781, 41.9063, 1112400 10/25/01, 41.9531, 42.0938, 41.7500, 42.0000, 1373900 10/26/01, 42.0469, 42.3438, 41.8750, 42.2031, 821400 10/29/01, 41.9531, 42.1406, 41.8438, 42.0000, 979900 10/30/01, 42.0156, 42.2188, 41.9219, 42.0469, 891300 10/31/01, 42.0469, 42.6875, 42.0469, 42.4375, 1549300 11/01/01, 42.6406, 42.8438, 41.9219, 42.7031, 2086200 11/02/01, 42.5469, 43.3594, 42.5469, 43.2031, 887200 11/05/01, 43.4063, 43.6250, 42.9219, 43.1250, 1734800 11/06/01, 43.0000, 43.4531, 42.8438, 43.2969, 754700 11/07/01, 43.3750, 43.6875, 43.0156, 43.2656, 942000 11/08/01, 43.4531, 43.4531, 42.3281, 42.7031, 1177600 11/09/01, 39.5000, 40.0469, 39.0156, 39.9063, 8689500 11/12/01, 39.9063, 39.9688, 39.3281, 39.6719, 1282400 11/13/01, 39.9219, 40.0625, 39.5156, 40.0000, 1612600 11/14/01, 39.9063, 39.9688, 39.4063, 39.5156, 1596400 11/15/01, 39.5156, 39.5469, 39.0156, 39.5156, 1657800 11/16/01, 39.5000, 40.0469, 39.4375, 39.8438, 1121500 11/19/01, 39.7031, 39.7188, 39.0469, 39.2656, 1356800 11/20/01, 39.2031, 39.2969, 38.9063, 39.0000, 2122600 11/21/01, 38.7969, 39.1406, 38.7344, 38.9375, 1125000 11/23/01, 38.9219, 39.0469, 38.5625, 39.0313, 460000 11/26/01, 39.0938, 39.0938, 38.5469, 38.8125, 993500 11/27/01, 38.7969, 38.7969, 38.0469, 38.2344, 2274900 11/28/01, 38.1563, 38.9063, 38.1094, 38.7969, 1438100 11/29/01, 38.7031, 38.8750, 37.9063, 38.1875, 1866600 11/30/01, 38.0469, 38.1250, 37.6875, 38.1250, 2632700 12/03/01, 38.0000, 39.2188, 37.8438, 38.9531, 2036100 12/04/01, 38.7031, 39.1563, 38.4063, 39.0313, 1547100 12/05/01, 39.0000, 39.6250, 38.8438, 39.4531, 1343400 12/06/01, 39.2969, 39.3438, 38.1563, 38.3750, 1886100 12/07/01, 38.5469, 38.9844, 38.4375, 38.7969, 1148000 12/10/01, 39.0000, 39.2344, 38.5000, 38.5781, 1501700 12/11/01, 38.5938, 38.6563, 38.0625, 38.2031, 1019200 12/12/01, 38.4063, 38.5156, 38.0938, 38.3438, 992300 12/13/01, 39.4063, 40.3438, 38.9531, 39.5000, 3263000 12/14/01, 39.7500, 40.2031, 39.6406, 40.0938, 2236300 12/17/01, 40.0469, 40.2969, 39.7344, 39.9219, 1595200 12/18/01, 39.8125, 40.5938, 39.8125, 40.5156, 1632500 12/19/01, 40.5000, 41.5156, 40.2969, 41.4219, 2498600 12/20/01, 41.0156, 41.0156, 40.3438, 40.6406, 995600 12/21/01, 40.6563, 40.9063, 40.4063, 40.5000, 1674800 12/24/01, 40.5938, 40.9531, 40.4531, 40.7500, 607500 12/26/01, 40.7500, 41.3281, 40.7344, 41.1719, 1171500 12/27/01, 41.1875, 41.5000, 41.0625, 41.4219, 872100 12/28/01, 41.4375, 41.4844, 40.8281, 41.1875, 1030200 12/31/01, 41.2500, 41.4375, 40.7031, 41.1250, 751800 01/02/02, 41.2969, 41.2969, 40.3281, 40.9063, 1278900 01/03/02, 40.9063, 40.9063, 40.2031, 40.7344, 789800 01/04/02, 40.7344, 40.7344, 39.9531, 40.1875, 1427000 01/07/02, 40.4063, 40.4219, 40.0156, 40.1563, 688400 01/08/02, 40.1250, 40.5781, 40.0469, 40.4375, 1307000 01/09/02, 40.4375, 40.9844, 40.1563, 40.3281, 1516600 01/10/02, 40.3438, 40.9844, 40.2969, 40.5938, 1267600 01/11/02, 40.2500, 40.9063, 40.2344, 40.3750, 1307000 01/14/02, 40.5469, 41.5938, 40.4531, 40.9531, 1224600 01/15/02, 41.4063, 42.2031, 41.3438, 41.6563, 1107100 01/16/02, 41.7969, 42.2344, 41.0938, 41.0938, 1058300 01/17/02, 41.2031, 41.7344, 40.8438, 41.3125, 575400 01/18/02, 41.3125, 41.7188, 41.1875, 41.5156, 788000 01/22/02, 41.5000, 42.6250, 41.4688, 42.2500, 984900 01/23/02, 42.3125, 42.5156, 41.6563, 41.9531, 702000 01/24/02, 40.5000, 41.2344, 40.2500, 41.1406, 1387800 01/25/02, 40.8438, 41.4844, 40.8438, 41.0313, 1300500 01/28/02, 41.0938, 41.6563, 41.0156, 41.5000, 502900 01/29/02, 41.5156, 41.5469, 40.8125, 40.9219, 569500 01/30/02, 40.9375, 41.6875, 40.8750, 41.1094, 1445500 01/31/02, 41.0625, 41.4531, 40.9063, 41.4063, 2243600 02/01/02, 41.4063, 41.7031, 40.7969, 41.3594, 1030900 02/04/02, 41.5938, 42.0000, 41.0625, 41.0781, 1158100 02/05/02, 41.0000, 41.2500, 40.7500, 41.0000, 1343900 02/06/02, 40.6875, 40.6875, 39.7656, 40.0469, 2034400 02/07/02, 40.0156, 40.9063, 40.0156, 40.3438, 804400 02/08/02, 40.3281, 40.4844, 40.0156, 40.1406, 810100 02/11/02, 40.0469, 40.8281, 40.0469, 40.7031, 626900 02/12/02, 40.7031, 40.7656, 40.3125, 40.5781, 516700 02/13/02, 40.4531, 40.7969, 40.2656, 40.6719, 636000 02/14/02, 40.8438, 41.2188, 40.5625, 40.8594, 985800 02/15/02, 40.8594, 41.7031, 40.8125, 41.2500, 853600 02/19/02, 41.2500, 41.2969, 40.8906, 40.8906, 541500 02/20/02, 40.9063, 41.7500, 40.5469, 41.7500, 1343800 02/21/02, 41.5000, 41.5781, 40.9531, 41.0000, 1889300 02/22/02, 40.4063, 42.0938, 40.0000, 41.8438, 2137300 02/25/02, 41.8438, 41.9531, 41.4844, 41.8438, 1587700 02/26/02, 41.8281, 41.8438, 40.9063, 41.0156, 1479800 02/27/02, 40.9531, 41.2344, 40.4844, 40.6563, 1257300 02/28/02, 40.7969, 41.4844, 40.7500, 40.7656, 602000 03/01/02, 40.7031, 41.2344, 40.4688, 41.1563, 935000 03/04/02, 41.5000, 41.5000, 40.5000, 41.0781, 970000 03/05/02, 41.0000, 41.0625, 40.2500, 40.3750, 1442300 03/06/02, 40.5469, 40.8438, 40.2031, 40.5469, 1117000 03/07/02, 40.5469, 40.5469, 39.7969, 40.1875, 1247000 03/08/02, 40.7969, 40.7969, 39.8750, 40.0000, 1125100 03/11/02, 40.1875, 40.5469, 39.9063, 40.4375, 887200 03/12/02, 40.4375, 40.9844, 40.2188, 40.8125, 1337700 03/13/02, 40.8125, 40.9375, 40.5000, 40.5469, 641700 03/14/02, 40.2969, 41.7500, 40.2969, 41.2656, 1483900 03/15/02, 41.5000, 41.7344, 41.0469, 41.4844, 1146900 03/18/02, 41.4844, 41.5938, 41.2188, 41.5156, 942600 03/19/02, 41.6250, 42.3125, 41.5938, 42.0938, 1117000 03/20/02, 42.0938, 42.2969, 41.5781, 41.7031, 1022600 03/21/02, 41.3438, 41.5469, 41.1563, 41.2031, 1907600 03/22/02, 41.2969, 41.3906, 40.9375, 41.2500, 607900 03/25/02, 41.2500, 41.5313, 41.0469, 41.1406, 1053600 03/26/02, 41.1563, 41.9063, 41.0938, 41.3906, 1115700 03/27/02, 41.4531, 41.7344, 41.2656, 41.4531, 649400 03/28/02, 41.7969, 42.0000, 41.4531, 41.5000, 929100 04/01/02, 41.4063, 41.5469, 41.0000, 41.2656, 630200 04/02/02, 41.3125, 41.7031, 41.2500, 41.4531, 624800 04/03/02, 41.5469, 41.8281, 41.1250, 41.1875, 695500 04/04/02, 41.2344, 41.9531, 41.0938, 41.7656, 1233000 04/05/02, 41.7656, 41.7969, 41.3438, 41.4531, 706300 04/08/02, 41.4219, 41.9844, 41.4063, 41.8438, 697100 04/09/02, 41.9531, 41.9844, 41.6563, 41.9375, 992900 04/10/02, 42.0000, 42.4844, 42.0000, 42.3594, 1197900 04/11/02, 42.5000, 42.8438, 42.0781, 42.3281, 850700 04/12/02, 42.3438, 42.7813, 42.2813, 42.5938, 555900 04/15/02, 42.7969, 42.8750, 42.2500, 42.2656, 584300 04/16/02, 42.4063, 42.7344, 42.3125, 42.4063, 788700 04/17/02, 42.5938, 42.6563, 41.9063, 42.1250, 643300 04/18/02, 42.1250, 42.4063, 41.5938, 42.0938, 609100 04/19/02, 42.4844, 43.0781, 42.2500, 42.9375, 1217300 04/22/02, 43.0938, 43.4844, 42.9063, 42.9844, 1239300 04/23/02, 43.0938, 43.2656, 42.7500, 42.8125, 704000 04/24/02, 43.0938, 43.0938, 42.2969, 42.4844, 678200 04/25/02, 42.0938, 42.9375, 42.0156, 42.3281, 796000 04/26/02, 42.0938, 42.3594, 41.7031, 41.9844, 1018000 04/29/02, 42.2031, 42.3125, 41.6563, 41.7656, 773600 04/30/02, 41.9688, 42.1563, 41.7031, 41.9844, 1085900 05/01/02, 42.0938, 42.8750, 41.7656, 42.7969, 880300 05/02/02, 42.7031, 43.1875, 42.7031, 43.1875, 1114600 05/03/02, 43.1875, 43.1875, 42.5938, 42.8438, 1484300 05/06/02, 42.8438, 43.0938, 42.4844, 42.5469, 780900 05/07/02, 42.9531, 42.9531, 42.2969, 42.3594, 485900 05/08/02, 42.4531, 42.6250, 41.9063, 42.5469, 796700 05/09/02, 42.5313, 42.9375, 42.5000, 42.6094, 791500 05/10/02, 42.6094, 42.7969, 42.4063, 42.4844, 694000 05/13/02, 42.4063, 42.8438, 42.3281, 42.8438, 376100 05/14/02, 42.8438, 42.8438, 42.0781, 42.4844, 1179100 05/15/02, 42.1563, 42.7031, 42.1563, 42.3594, 1038900 05/16/02, 42.2656, 42.7031, 42.2500, 42.5469, 558800 05/17/02, 42.3750, 42.4063, 41.7969, 42.2656, 959300 05/20/02, 42.3438, 42.3438, 41.7969, 42.0469, 489100 05/21/02, 42.4375, 42.5000, 41.9063, 42.0313, 867100 05/22/02, 42.2344, 42.9844, 42.1563, 42.8125, 873300 05/23/02, 42.9063, 42.9531, 42.2031, 42.5625, 977600 05/24/02, 42.4531, 42.6563, 41.7500, 41.8125, 1007900 05/28/02, 41.9063, 41.9844, 40.8906, 41.0156, 1787700 05/29/02, 41.0000, 41.0000, 40.2969, 40.6094, 2412500 05/30/02, 40.7031, 40.9844, 40.2656, 40.4219, 896000 05/31/02, 41.0000, 41.0000, 40.5000, 40.6250, 1333700 06/03/02, 40.9063, 40.9063, 39.8438, 39.8906, 1201300 06/04/02, 39.9688, 40.1719, 39.6563, 39.8906, 950200 06/05/02, 40.0000, 40.3438, 39.8438, 40.2344, 1086200 06/06/02, 40.3438, 40.3438, 39.5156, 39.9063, 1253200 06/07/02, 40.0000, 40.5156, 39.9063, 40.2500, 2399900 06/10/02, 40.5000, 40.7500, 40.2969, 40.5625, 793000 06/11/02, 41.0000, 41.8750, 40.8438, 41.4375, 2135900 06/12/02, 41.6875, 41.9063, 40.8438, 41.5938, 1313100 06/13/02, 41.0000, 41.0156, 38.2969, 39.5469, 5923800 06/14/02, 38.6563, 39.5625, 38.0000, 39.3750, 1979300 06/17/02, 39.4688, 40.1406, 39.4688, 39.9844, 1095700 06/18/02, 40.0000, 40.6094, 40.0000, 40.5000, 1157000 06/19/02, 40.5000, 41.0938, 40.2500, 40.8750, 1982500 06/20/02, 40.5469, 41.1875, 40.5156, 40.9063, 1871600 06/21/02, 40.8438, 40.9063, 40.3438, 40.4844, 1832300 06/24/02, 40.5000, 40.7344, 40.0625, 40.2969, 2982000 06/25/02, 40.4375, 40.8125, 40.2031, 40.2969, 2081700 06/26/02, 40.2969, 40.8750, 39.7969, 40.5313, 1600900 06/27/02, 40.6563, 41.4844, 40.5938, 41.4531, 1708500 06/28/02, 41.4063, 42.0000, 41.0781, 41.0938, 2216300 07/01/02, 41.1875, 41.5469, 40.5781, 40.9688, 1519000 07/02/02, 40.7969, 40.9375, 40.0000, 40.0156, 1304200 07/03/02, 39.9531, 40.0938, 39.4063, 39.7969, 959500 07/05/02, 40.0000, 40.5469, 39.7031, 40.4844, 593400 07/08/02, 40.4063, 40.5938, 40.0000, 40.1875, 1094100 07/09/02, 40.2500, 40.4844, 39.4375, 39.5469, 969400 07/10/02, 39.5469, 39.7969, 38.7031, 38.7656, 1938100 07/11/02, 38.4063, 39.1875, 38.1250, 38.5781, 1310400 07/12/02, 38.9531, 38.9531, 38.1563, 38.2656, 1069900 07/15/02, 38.0625, 38.0938, 35.7969, 37.8438, 1621900 07/16/02, 37.8438, 37.9844, 36.2969, 36.7813, 1123000 07/17/02, 37.2813, 38.7031, 37.2813, 37.9375, 1291400 07/18/02, 38.2500, 38.5000, 36.7656, 36.8750, 800700 07/19/02, 36.8750, 36.9531, 34.5156, 34.5156, 1864900 07/22/02, 34.5156, 35.2344, 33.3281, 34.0000, 2267400 07/23/02, 34.0000, 34.7969, 33.6563, 34.3125, 1710300 07/24/02, 34.0313, 35.8281, 33.7344, 35.7656, 1884400 07/25/02, 35.7969, 36.7969, 35.4531, 36.3281, 2726300 07/26/02, 36.6250, 36.6563, 35.0000, 36.0000, 1901300 07/29/02, 36.5000, 37.9063, 36.1250, 37.9063, 1360500 07/30/02, 37.7969, 38.1563, 37.4531, 37.7656, 1345000 07/31/02, 37.7188, 38.4531, 37.5938, 38.4531, 1185000 08/01/02, 38.4531, 39.0938, 38.3125, 38.5625, 1320000 08/02/02, 38.4531, 39.0781, 37.5938, 38.0156, 942100 08/05/02, 37.9844, 38.2031, 36.7969, 37.0156, 1161000 08/06/02, 37.0156, 37.9375, 36.8438, 36.9063, 833600 08/07/02, 37.0000, 37.7500, 36.7500, 37.7344, 935200 08/08/02, 37.6406, 38.4063, 37.2500, 38.3906, 1146800 08/09/02, 38.3906, 39.0781, 38.1250, 38.9375, 1150700 08/12/02, 38.4531, 38.9531, 38.2656, 38.6094, 692000 08/13/02, 38.4063, 39.4063, 38.3125, 38.7500, 1021500 08/14/02, 38.5938, 39.5313, 38.4063, 39.5000, 998000 08/15/02, 39.3438, 39.5625, 38.8438, 39.1250, 757900 08/16/02, 39.0000, 39.0938, 38.5625, 38.6406, 623600 08/19/02, 38.5000, 38.7031, 37.6563, 38.3125, 1220000 08/20/02, 38.3125, 38.3125, 37.6875, 37.9844, 886100 08/21/02, 38.0000, 38.1563, 37.5469, 37.9531, 911200 08/22/02, 38.2031, 38.4688, 37.9063, 38.4375, 579900 08/23/02, 38.0469, 38.7031, 38.0469, 38.3125, 551200 08/26/02, 38.6563, 38.7031, 37.9063, 38.3906, 597600 08/27/02, 38.7031, 38.7969, 38.0469, 38.7031, 482600 08/28/02, 38.8125, 38.8750, 38.1563, 38.5938, 621000 08/29/02, 38.0000, 38.0000, 37.4844, 37.6563, 1211500 08/30/02, 37.4219, 38.2969, 37.4219, 37.7656, 684200 09/03/02, 37.4063, 37.5469, 36.6250, 36.8750, 1209000 09/04/02, 36.8750, 37.4375, 36.6250, 37.3594, 991300 09/05/02, 37.0938, 38.0938, 36.8125, 37.8125, 1110300 09/06/02, 37.9375, 37.9531, 37.2969, 37.6875, 612700 09/09/02, 37.6875, 38.2500, 37.6875, 37.9375, 712300 09/10/02, 36.9531, 37.1250, 35.6094, 35.9063, 4224500 09/11/02, 35.9375, 36.7031, 35.9375, 36.2344, 1134200 09/12/02, 36.2344, 36.2969, 35.4531, 35.5938, 1494400 09/13/02, 35.2500, 36.1563, 35.2500, 35.8750, 1107100 09/16/02, 35.9063, 35.9844, 35.7031, 35.9531, 1109600 09/17/02, 36.5000, 36.5000, 35.1719, 35.4375, 859800 09/18/02, 35.4063, 35.6250, 34.9844, 35.4063, 795800 09/19/02, 34.7344, 34.7813, 33.7344, 33.7344, 1397500 09/20/02, 33.9844, 34.6250, 33.9844, 34.4531, 1500000 09/23/02, 33.5938, 34.6563, 33.5938, 34.1719, 1101100 09/24/02, 34.1875, 34.1875, 33.2656, 33.7344, 1068000 09/25/02, 33.7813, 34.7031, 33.4844, 34.4531, 1106500 09/26/02, 34.9063, 35.0625, 34.3438, 35.0625, 1145500 09/27/02, 34.7500, 35.0000, 33.8594, 33.9063, 1484700 09/30/02, 33.1563, 33.5625, 32.5938, 33.3750, 1506300 10/01/02, 33.4375, 34.2500, 33.4375, 34.1875, 1629000