"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 27.0625, 27.1250, 25.0000, 25.5625, 715000 01/04/00, 24.0000, 25.0000, 24.0000, 24.9375, 928000 01/05/00, 24.9375, 26.5000, 24.9375, 26.0000, 811300 01/06/00, 25.7500, 26.1250, 25.4375, 25.8750, 427400 01/07/00, 25.7500, 26.0625, 24.5625, 24.8750, 525300 01/10/00, 24.8750, 25.6250, 24.6250, 24.9375, 576300 01/11/00, 24.5000, 25.8750, 24.3750, 24.6875, 558700 01/12/00, 24.5625, 24.6250, 24.0000, 24.1875, 570100 01/13/00, 22.1250, 22.9375, 21.9375, 22.6250, 2504300 01/14/00, 22.7500, 23.4375, 22.7500, 23.1250, 1323600 01/18/00, 23.1250, 23.3750, 22.5000, 23.0625, 758500 01/19/00, 23.3125, 23.3125, 22.4375, 22.4375, 568400 01/20/00, 23.5000, 23.6250, 22.0000, 22.2500, 1617200 01/21/00, 22.5000, 23.2500, 22.3750, 23.0625, 795100 01/24/00, 23.3125, 23.3125, 22.0625, 22.1875, 671700 01/25/00, 22.1875, 22.5625, 21.9375, 22.0000, 898500 01/26/00, 22.0000, 22.5000, 22.0000, 22.1875, 663100 01/27/00, 22.3125, 22.5000, 21.8750, 22.0000, 971000 01/28/00, 22.0000, 22.1250, 21.0000, 21.4375, 1315600 01/31/00, 21.8750, 22.7500, 20.1250, 22.0000, 1384300 02/01/00, 22.0625, 22.4375, 21.8125, 22.3125, 575500 02/02/00, 22.5625, 23.6875, 22.3125, 23.6250, 1104100 02/03/00, 24.2500, 25.1250, 24.1250, 25.0625, 1177800 02/04/00, 25.0000, 25.0625, 24.3125, 25.0000, 1146300 02/07/00, 25.5000, 25.6875, 25.3750, 25.6875, 1251200 02/08/00, 25.6250, 26.1250, 25.6250, 26.0625, 1638700 02/09/00, 26.0625, 26.0625, 21.8750, 23.0000, 3332000 02/10/00, 22.8750, 23.6250, 22.1250, 22.2500, 2825800 02/11/00, 22.5000, 22.6875, 21.5000, 21.5625, 1250700 02/14/00, 22.0000, 22.4375, 21.5000, 21.6250, 970900 02/15/00, 22.5000, 22.6875, 21.6250, 22.0000, 1160400 02/16/00, 22.6250, 22.6875, 20.3750, 20.5625, 1235300 02/17/00, 20.9375, 22.1250, 20.7500, 21.8750, 1379600 02/18/00, 21.3750, 22.3125, 21.0625, 21.3125, 999700 02/22/00, 21.3750, 22.8750, 21.3750, 22.0625, 1052400 02/23/00, 22.0000, 22.2500, 21.2500, 21.3750, 739100 02/24/00, 21.8750, 21.8750, 20.6250, 21.0000, 655000 02/25/00, 21.5000, 22.4375, 21.3750, 21.5000, 684400 02/28/00, 22.6250, 23.6250, 22.0000, 22.0625, 835200 02/29/00, 22.7500, 23.0000, 22.4375, 22.6250, 591000 03/01/00, 23.1250, 25.9375, 22.7500, 25.6875, 1390600 03/02/00, 25.9375, 26.1250, 25.1250, 25.5625, 641000 03/03/00, 26.3750, 27.0000, 25.8750, 26.6875, 746000 03/06/00, 27.1250, 27.1250, 25.0625, 25.4375, 421500 03/07/00, 25.7500, 25.8125, 23.8750, 24.0625, 513300 03/08/00, 24.0000, 24.6250, 24.0000, 24.5000, 288400 03/09/00, 24.5000, 25.7500, 24.5000, 25.7500, 418700 03/10/00, 26.0000, 26.0000, 25.0625, 25.5000, 319500 03/13/00, 25.0000, 25.1250, 24.3750, 24.7500, 440200 03/14/00, 24.9375, 25.0000, 24.6875, 24.7500, 341800 03/15/00, 24.5000, 26.3125, 24.3750, 26.0000, 827100 03/16/00, 26.6250, 29.5000, 26.5625, 29.3750, 976400 03/17/00, 29.3750, 30.0625, 28.3750, 28.7500, 916400 03/20/00, 29.0000, 29.1250, 27.9375, 28.0625, 163900 03/21/00, 28.1250, 28.6250, 28.0625, 28.4375, 222000 03/22/00, 29.2500, 29.5000, 28.0000, 28.3750, 253900 03/23/00, 28.1250, 28.1875, 27.3125, 27.9375, 288000 03/24/00, 27.9375, 28.8750, 27.9375, 28.6250, 247800 03/27/00, 28.6250, 29.8125, 28.6250, 29.0625, 409400 03/28/00, 29.0000, 29.0000, 27.4375, 27.7500, 694900 03/29/00, 28.1250, 30.0000, 27.8750, 29.6250, 616100 03/30/00, 29.0000, 30.4375, 28.5000, 28.9375, 733300 03/31/00, 28.9375, 31.8750, 28.8125, 31.6250, 1058300 04/03/00, 31.0000, 31.3750, 30.3750, 30.6875, 496000 04/04/00, 30.9375, 31.4375, 29.3750, 30.0000, 770700 04/05/00, 30.2500, 30.4375, 28.8125, 28.8125, 380500 04/06/00, 28.9375, 31.7500, 28.7500, 31.6250, 1299200 04/07/00, 30.3750, 32.0625, 29.9375, 31.5000, 637700 04/10/00, 31.1250, 31.1250, 30.3750, 30.5625, 497200 04/11/00, 31.0000, 31.4375, 30.5000, 31.0625, 707100 04/12/00, 31.0000, 31.4375, 30.7500, 30.8125, 1175200 04/13/00, 31.1250, 31.8750, 31.1250, 31.7500, 455300 04/14/00, 31.2500, 31.2500, 29.7500, 30.0000, 894100 04/17/00, 30.0000, 30.3750, 29.0000, 30.3750, 671400 04/18/00, 30.3125, 32.0000, 29.8125, 30.9375, 685700 04/19/00, 30.9375, 30.9375, 29.9375, 30.3125, 423800 04/20/00, 30.3750, 31.1875, 29.9375, 30.1875, 455700 04/24/00, 30.1875, 31.1875, 30.0000, 30.8750, 295200 04/25/00, 31.1250, 32.5625, 31.1250, 32.5625, 596500 04/26/00, 31.8750, 31.9375, 29.9375, 31.0000, 850700 04/27/00, 30.5000, 30.5625, 28.7500, 29.5625, 565500 04/28/00, 30.0000, 30.1875, 29.5000, 29.6875, 417500 05/01/00, 29.3750, 29.7500, 28.3750, 28.5000, 1112500 05/02/00, 27.9375, 28.0000, 27.3125, 27.4375, 870300 05/03/00, 27.0625, 27.1875, 26.3125, 26.3125, 363900 05/04/00, 26.0625, 27.6250, 26.0625, 27.3125, 533500 05/05/00, 26.8750, 27.2500, 26.1875, 26.9375, 267200 05/08/00, 26.2500, 26.7500, 26.1875, 26.2500, 199200 05/09/00, 26.6250, 27.3750, 26.3125, 27.3125, 358900 05/10/00, 26.8750, 27.2500, 26.3750, 27.1250, 311300 05/11/00, 27.1250, 27.2500, 26.6250, 26.9375, 241400 05/12/00, 26.6875, 27.0000, 26.3125, 26.5625, 178900 05/15/00, 27.0000, 28.0000, 26.6250, 27.5625, 385500 05/16/00, 27.5000, 29.2500, 27.5000, 28.2500, 606300 05/17/00, 28.0000, 28.0625, 26.7500, 26.8750, 262900 05/18/00, 27.0000, 27.7500, 26.6250, 27.0000, 345500 05/19/00, 27.6875, 28.1250, 27.0625, 27.1250, 317800 05/22/00, 27.1875, 27.6250, 27.0625, 27.5000, 361200 05/23/00, 27.7500, 28.0000, 27.7500, 27.9375, 313300 05/24/00, 27.7500, 28.0000, 27.0625, 27.5000, 740300 05/25/00, 27.2500, 27.6250, 26.8750, 26.9375, 394000 05/26/00, 27.1875, 27.2500, 26.1250, 26.5000, 316500 05/30/00, 26.6875, 27.6875, 26.6875, 27.2500, 304900 05/31/00, 27.3125, 27.3750, 26.6250, 26.8125, 263900 06/01/00, 26.8750, 28.0000, 26.8750, 27.8750, 301100 06/02/00, 28.0000, 28.0000, 27.7500, 28.0000, 551100 06/05/00, 28.0000, 28.0000, 27.2500, 27.5625, 205300 06/06/00, 27.6875, 27.6875, 25.6875, 25.6875, 556700 06/07/00, 25.6875, 26.3750, 25.2500, 26.3125, 1773200 06/08/00, 26.1250, 26.2500, 25.5625, 25.6250, 485300 06/09/00, 25.7500, 25.9375, 25.0000, 25.0000, 610000 06/12/00, 25.5000, 25.5000, 24.0000, 24.2500, 791000 06/13/00, 24.2500, 24.4375, 24.0000, 24.4375, 439400 06/14/00, 25.0000, 25.2500, 24.5625, 24.7500, 1251300 06/15/00, 24.6875, 24.7500, 23.9375, 24.3125, 589700 06/16/00, 24.0000, 24.1875, 23.5625, 23.6250, 844200 06/19/00, 23.8750, 24.1250, 23.3750, 23.4375, 381900 06/20/00, 23.4375, 23.5000, 22.7500, 22.7500, 447000 06/21/00, 22.8750, 23.0000, 22.2500, 22.6875, 3135500 06/22/00, 23.1250, 23.1250, 21.7500, 21.9375, 703700 06/23/00, 22.0000, 22.6875, 21.2500, 21.2500, 748200 06/26/00, 21.9375, 22.5625, 21.5000, 21.8750, 709900 06/27/00, 22.5000, 22.6250, 21.9375, 22.0000, 2782300 06/28/00, 22.2500, 22.6250, 21.4375, 21.4375, 739500 06/29/00, 22.1250, 22.5000, 21.8125, 21.9375, 1010700 06/30/00, 22.1250, 23.5625, 22.0625, 23.5000, 767200 07/03/00, 23.2500, 23.9375, 22.1875, 22.6250, 293600 07/05/00, 22.8750, 22.8750, 22.0625, 22.4375, 603500 07/06/00, 22.6875, 22.6875, 22.1250, 22.3125, 507000 07/07/00, 22.1875, 24.0000, 22.1875, 23.9375, 602900 07/10/00, 23.9375, 24.5000, 23.1875, 24.5000, 727000 07/11/00, 24.3750, 25.2500, 24.3750, 25.0625, 956000 07/12/00, 25.2500, 25.5000, 24.8125, 25.5000, 669000 07/13/00, 25.7500, 25.8125, 25.0625, 25.5000, 358600 07/14/00, 25.6250, 25.6250, 25.1875, 25.3750, 388800 07/17/00, 25.3750, 25.5625, 24.7500, 25.5625, 379800 07/18/00, 25.7500, 25.8750, 24.8125, 25.0625, 413900 07/19/00, 25.1875, 25.5000, 24.8125, 25.3125, 501600 07/20/00, 25.4375, 25.6250, 24.8750, 25.4375, 258100 07/21/00, 25.3125, 25.5000, 24.6875, 25.2500, 259400 07/24/00, 25.0000, 25.1875, 24.6250, 24.9375, 287800 07/25/00, 25.2500, 25.3750, 24.1875, 24.7500, 252400 07/26/00, 25.1250, 25.5625, 24.8750, 25.0625, 787700 07/27/00, 25.0000, 25.0000, 24.1250, 24.1250, 249800 07/28/00, 24.0000, 24.0625, 22.8125, 23.1250, 345400 07/31/00, 23.3750, 23.3750, 22.7500, 22.8750, 365300 08/01/00, 23.1250, 23.8750, 23.0625, 23.2500, 314200 08/02/00, 23.2500, 23.7500, 22.8750, 23.0000, 596500 08/03/00, 23.0000, 24.2500, 22.8750, 23.8750, 398000 08/04/00, 24.0625, 24.1250, 23.3750, 23.6875, 198400 08/07/00, 24.5000, 24.8750, 24.0625, 24.5625, 284100 08/08/00, 24.5000, 25.6875, 24.5000, 25.3750, 218100 08/09/00, 25.0625, 25.6875, 24.5000, 25.0625, 218200 08/10/00, 25.3125, 25.3125, 24.3125, 24.3125, 152100 08/11/00, 24.1250, 24.6250, 24.1250, 24.4375, 141300 08/14/00, 24.5000, 25.3125, 24.5000, 25.1875, 159900 08/15/00, 24.9375, 25.0000, 24.1250, 24.1250, 231400 08/16/00, 24.3750, 24.5625, 23.8750, 24.1250, 279300 08/17/00, 24.0000, 24.9375, 23.8750, 24.6250, 455300 08/18/00, 24.6250, 24.7500, 24.1250, 24.7500, 209400 08/21/00, 24.7500, 24.8750, 23.5000, 24.0625, 323400 08/22/00, 24.1875, 24.4375, 23.8750, 24.0000, 157900 08/23/00, 24.6875, 25.3750, 24.3750, 24.7500, 470900 08/24/00, 24.8125, 25.5000, 24.7500, 25.1875, 323100 08/25/00, 25.4375, 25.8750, 24.8125, 25.2500, 264600 08/28/00, 25.4375, 25.5000, 24.8125, 24.8125, 200800 08/29/00, 24.7500, 25.0625, 24.5000, 24.7500, 276600 08/30/00, 24.7500, 24.7500, 23.8125, 24.0625, 370300 08/31/00, 24.6250, 24.8750, 23.8125, 24.5000, 306400 09/01/00, 24.9375, 27.5000, 24.8750, 27.1875, 961200 09/05/00, 27.6250, 27.6250, 27.1250, 27.2500, 488400 09/06/00, 27.0625, 28.5000, 26.9375, 27.9375, 656000 09/07/00, 27.7500, 28.3750, 27.6250, 28.1250, 304700 09/08/00, 28.1875, 29.1875, 28.0000, 28.6250, 461500 09/11/00, 28.6875, 28.8750, 28.0625, 28.5625, 157900 09/12/00, 28.4375, 28.4375, 28.0625, 28.2500, 250100 09/13/00, 28.3750, 29.0000, 28.0000, 28.8125, 377300 09/14/00, 28.3125, 28.3750, 27.6250, 28.1875, 233100 09/15/00, 27.8125, 28.5000, 27.8125, 28.1250, 615500 09/18/00, 28.0625, 28.1250, 27.2500, 27.3750, 233400 09/19/00, 27.4375, 27.5000, 26.8750, 27.1875, 251900 09/20/00, 27.1875, 27.3750, 26.6250, 26.9375, 332600 09/21/00, 26.9375, 27.7500, 26.6250, 27.2500, 275800 09/22/00, 26.5625, 26.6875, 26.0625, 26.6875, 339000 09/25/00, 26.6250, 26.7500, 26.0000, 26.2500, 349000 09/26/00, 26.3750, 26.5625, 25.5000, 25.8750, 328800 09/27/00, 25.5000, 26.1250, 25.1875, 26.0000, 394500 09/28/00, 26.0000, 26.6875, 25.5625, 26.5000, 961900 09/29/00, 26.8125, 26.8125, 26.1250, 26.5000, 569000 10/02/00, 27.0000, 27.3750, 26.1250, 26.1250, 415500 10/03/00, 26.5000, 27.1875, 26.5000, 27.1250, 254000 10/04/00, 27.2500, 27.3125, 26.5625, 26.8125, 425600 10/05/00, 26.8750, 28.6875, 26.8750, 28.3750, 391800 10/06/00, 28.6250, 28.6250, 27.1875, 27.1875, 226400 10/09/00, 27.8750, 27.9375, 27.2500, 27.6875, 112300 10/10/00, 27.6875, 27.8750, 26.8750, 26.9375, 100700 10/11/00, 26.7500, 26.8125, 26.1250, 26.1250, 210700 10/12/00, 26.1250, 26.1875, 24.8125, 25.1875, 419400 10/13/00, 25.1250, 26.0625, 25.0625, 26.0000, 283800 10/16/00, 26.0000, 26.6875, 25.8750, 26.6875, 314600 10/17/00, 26.6875, 26.7500, 25.3125, 25.9375, 404800 10/18/00, 25.9375, 26.8750, 25.0625, 26.7500, 535100 10/19/00, 27.0000, 27.9375, 27.0000, 27.2500, 529600 10/20/00, 27.2500, 27.3750, 27.0625, 27.1250, 151900 10/23/00, 27.0000, 27.2500, 26.6250, 27.2500, 254000 10/24/00, 27.2500, 27.7500, 27.2500, 27.5625, 394100 10/25/00, 27.4375, 27.4375, 25.1250, 25.1250, 1409900 10/26/00, 25.0000, 25.2500, 23.3125, 24.6875, 1866500 10/27/00, 24.7500, 26.5625, 24.7500, 26.1250, 416700 10/30/00, 26.1250, 27.5625, 26.1250, 27.0000, 388100 10/31/00, 27.3750, 28.0000, 27.0000, 27.8125, 532900 11/01/00, 27.8125, 28.0625, 27.3750, 27.7500, 453200 11/02/00, 27.7500, 30.8125, 27.7500, 30.3125, 1085200 11/03/00, 30.3125, 30.3125, 29.5625, 30.0000, 1473700 11/06/00, 30.1250, 30.3750, 29.8125, 30.1250, 636000 11/07/00, 30.1875, 30.1875, 29.6250, 29.8125, 301800 11/08/00, 29.4375, 30.4375, 29.4375, 30.3750, 646500 11/09/00, 30.4375, 30.4375, 28.9375, 29.6250, 331100 11/10/00, 29.1250, 29.6250, 28.3750, 29.3750, 439100 11/13/00, 29.1250, 29.3750, 29.0000, 29.1875, 388300 11/14/00, 29.2500, 29.9375, 29.2500, 29.9375, 620800 11/15/00, 30.0000, 30.4375, 29.8750, 29.9375, 347000 11/16/00, 30.0000, 31.2500, 30.0000, 30.8125, 449500 11/17/00, 30.9375, 31.3750, 30.6250, 31.1250, 423800 11/20/00, 31.3125, 31.6250, 30.8750, 31.0000, 398100 11/21/00, 31.0625, 31.1875, 30.0000, 30.3750, 459200 11/22/00, 30.3125, 30.8125, 29.8125, 30.8125, 598200 11/24/00, 30.8125, 31.0000, 30.3750, 31.0000, 145200 11/27/00, 30.7500, 31.9375, 30.7500, 31.7500, 481800 11/28/00, 31.7500, 32.2500, 30.7500, 32.1875, 1077900 11/29/00, 32.7500, 34.1875, 32.0000, 32.6250, 3836700 11/30/00, 32.5625, 32.6875, 31.8125, 32.6875, 1099500 12/01/00, 32.9375, 35.0000, 32.9375, 35.0000, 2041300 12/04/00, 34.7500, 34.7500, 32.9375, 33.0000, 1232400 12/05/00, 33.0000, 34.3750, 32.7500, 34.0000, 1923000 12/06/00, 34.0000, 34.4375, 33.8125, 34.3125, 632100 12/07/00, 34.4375, 34.6250, 33.6250, 34.3125, 787700 12/08/00, 34.5000, 35.0000, 33.9375, 35.0000, 978600 12/11/00, 34.0000, 34.0625, 33.0000, 33.1250, 841400 12/12/00, 33.0625, 33.8125, 33.0625, 33.3750, 459100 12/13/00, 33.5625, 33.6875, 32.6250, 32.8750, 724700 12/14/00, 32.1250, 32.5000, 31.6875, 32.3125, 798900 12/15/00, 31.8750, 32.2500, 30.3750, 31.1250, 895600 12/18/00, 30.6250, 30.6250, 28.0625, 29.1875, 1160000 12/19/00, 29.3750, 30.0000, 28.5625, 29.3750, 532700 12/20/00, 29.3750, 30.2500, 28.7500, 30.1250, 488100 12/21/00, 30.0625, 30.1875, 29.3125, 29.6875, 443300 12/22/00, 29.6875, 30.8125, 29.5000, 30.8125, 404700 12/26/00, 30.5625, 30.9375, 30.3750, 30.5625, 356500 12/27/00, 30.6875, 31.6250, 30.6875, 31.2500, 1062200 12/28/00, 31.2500, 33.1875, 31.0625, 32.9375, 515600 12/29/00, 33.1875, 33.1875, 31.8125, 32.1875, 609500 01/02/01, 33.1250, 33.1250, 31.4375, 31.5000, 584900 01/03/01, 31.3750, 34.1250, 31.1250, 34.1250, 818600 01/04/01, 34.0000, 37.4375, 33.6875, 36.0625, 1875200 01/05/01, 35.8125, 35.8125, 34.1875, 34.7500, 1312900 01/08/01, 35.0000, 36.4375, 34.9375, 35.9375, 918700 01/09/01, 35.6875, 35.8750, 33.5000, 35.1250, 655200 01/10/01, 34.8750, 36.9375, 34.5000, 36.8125, 849100 01/11/01, 37.0000, 37.0000, 36.0625, 36.7500, 623700 01/12/01, 36.5000, 37.5625, 35.9375, 37.0625, 801000 01/16/01, 37.0625, 37.6875, 36.5625, 37.6875, 671000 01/17/01, 37.4375, 38.2500, 37.2500, 37.3125, 804700 01/18/01, 37.0625, 38.0000, 36.5000, 37.7500, 568100 01/19/01, 37.7500, 37.8125, 36.3125, 36.5000, 866900 01/22/01, 37.0000, 38.1250, 36.6250, 38.0000, 778000 01/23/01, 38.0000, 38.7500, 37.7500, 38.6875, 714100 01/24/01, 37.0000, 37.0000, 35.6875, 36.3750, 3875000 01/25/01, 36.5000, 37.5000, 36.3750, 37.4375, 2700000 01/26/01, 37.4375, 37.4375, 36.8750, 37.2500, 1160200 01/29/01, 37.2500, 37.8750, 37.2500, 37.8750, 946600 01/30/01, 38.0000, 40.1250, 37.6875, 40.0000, 2026500 01/31/01, 40.0000, 40.2500, 39.0625, 40.0000, 2244300 02/01/01, 40.0000, 40.0000, 39.3125, 39.4375, 808700 02/02/01, 39.8125, 40.0000, 39.0000, 39.3125, 1027800 02/05/01, 39.0625, 39.1875, 38.1250, 38.5000, 453700 02/06/01, 38.7500, 39.4375, 38.6875, 38.8750, 1977800 02/07/01, 38.8750, 38.8750, 37.6250, 37.8750, 1530300 02/08/01, 38.0000, 38.3750, 36.8125, 36.8750, 1282600 02/09/01, 36.8750, 36.9375, 35.7500, 36.2500, 967700 02/12/01, 36.5000, 38.8125, 36.5000, 38.5000, 1508100 02/13/01, 38.5000, 40.3750, 38.3125, 39.5625, 2273500 02/14/01, 39.6875, 39.6875, 37.9375, 38.8125, 1148300 02/15/01, 38.6875, 39.8750, 38.6875, 39.5000, 814400 02/16/01, 39.2500, 39.5000, 38.5625, 39.0000, 803700 02/20/01, 39.0000, 39.6250, 38.8125, 39.2500, 954300 02/21/01, 39.4375, 39.6250, 37.6875, 37.6875, 531400 02/22/01, 37.6875, 37.6875, 36.5625, 37.0000, 829700 02/23/01, 36.5000, 37.8125, 36.5000, 37.7500, 522600 02/26/01, 37.7500, 40.0000, 37.5000, 39.8750, 860400 02/27/01, 39.3750, 39.3750, 37.3125, 37.3125, 2528700 02/28/01, 38.0000, 38.8750, 38.0000, 38.3750, 1562100 03/01/01, 38.5000, 38.5625, 37.6250, 38.0625, 1599000 03/02/01, 37.7500, 38.1875, 37.0625, 37.5000, 823900 03/05/01, 38.1250, 38.1875, 36.7500, 37.1250, 516500 03/06/01, 37.5000, 39.1250, 37.0000, 38.6875, 812500 03/07/01, 38.6875, 40.0000, 38.0000, 39.7500, 634000 03/08/01, 39.5000, 41.0625, 39.1250, 40.8750, 1758700 03/09/01, 40.8750, 40.8750, 39.3750, 39.8125, 1035800 03/12/01, 39.8125, 39.8125, 38.6250, 38.8125, 683000 03/13/01, 38.8750, 38.8750, 37.6250, 38.0000, 603600 03/14/01, 37.3750, 37.4375, 35.8750, 37.0625, 1117400 03/15/01, 37.0625, 38.1250, 36.3125, 37.1250, 1030000 03/16/01, 38.3125, 38.3125, 36.8750, 37.5625, 708500 03/19/01, 37.4375, 37.8125, 36.7500, 37.8125, 852900 03/20/01, 38.0625, 39.9375, 38.0000, 38.0000, 971900 03/21/01, 38.2500, 38.5625, 37.5625, 38.0000, 663100 03/22/01, 37.7500, 37.7500, 34.1250, 36.0625, 1162300 03/23/01, 36.2500, 37.2500, 35.5625, 37.2500, 1018400 03/26/01, 37.0000, 37.7500, 36.5625, 37.1250, 1015000 03/27/01, 38.0000, 39.3750, 37.5000, 39.1250, 1071200 03/28/01, 38.3125, 38.8125, 37.6875, 38.0625, 770600 03/29/01, 38.3750, 39.1250, 38.0000, 38.2500, 788200 03/30/01, 38.6250, 38.6875, 37.3750, 37.8125, 641900 04/02/01, 37.8750, 38.0000, 37.6250, 37.8125, 619700 04/03/01, 37.1875, 37.1875, 35.6250, 35.8125, 611000 04/04/01, 36.2500, 37.0625, 36.1875, 36.6250, 1053300 04/05/01, 37.3750, 38.2500, 37.0625, 38.0000, 1032800 04/06/01, 38.0000, 38.0000, 36.3750, 36.5625, 811100 04/09/01, 36.8125, 38.1250, 36.8125, 38.0000, 582200 04/10/01, 38.3125, 39.5000, 38.1875, 38.7500, 882100 04/11/01, 38.7500, 38.7500, 36.7500, 37.0000, 1260100 04/12/01, 36.5000, 36.5000, 34.5000, 35.9375, 1244800 04/16/01, 34.9375, 36.1875, 34.3125, 35.7500, 1638100 04/17/01, 35.8750, 36.3750, 34.0625, 36.3750, 1593900 04/18/01, 36.4063, 38.9063, 36.0000, 37.6719, 1519400 04/19/01, 37.9219, 38.0781, 37.4063, 37.9844, 661200 04/20/01, 37.9844, 37.9844, 37.2969, 37.9844, 443900 04/23/01, 38.0938, 38.4531, 37.4531, 37.8438, 609000 04/24/01, 37.8438, 37.8438, 36.4063, 36.4063, 595900 04/25/01, 36.5469, 37.4531, 36.5469, 37.3438, 345300 04/30/01, 38.9531, 40.0000, 38.7031, 39.7344, 1422700 05/01/01, 39.9844, 41.6563, 39.7500, 41.0938, 1736800 05/02/01, 42.8438, 43.6250, 42.1563, 42.9688, 3252800 05/03/01, 42.9688, 43.3438, 42.5938, 43.2656, 1585500 05/04/01, 43.0000, 43.9844, 42.6094, 43.9063, 1682200 05/07/01, 43.9531, 44.1250, 43.4844, 43.7500, 1365300 05/08/01, 43.7500, 43.9844, 42.2031, 43.4531, 1316700 05/09/01, 43.4531, 43.6719, 42.6563, 42.6719, 1564200 05/10/01, 43.2969, 44.5000, 43.2500, 44.4063, 3641400 05/11/01, 44.4063, 45.0000, 44.4063, 45.0000, 1271400 05/14/01, 44.9531, 45.9063, 44.8750, 45.5938, 1603300 05/15/01, 45.7031, 46.5000, 45.5156, 46.2344, 1327200 05/16/01, 46.2344, 46.6563, 44.5000, 46.5000, 2246700 05/17/01, 46.4063, 46.4063, 45.7031, 46.0000, 1393000 05/18/01, 46.0000, 46.1875, 45.5000, 45.6875, 938100 05/21/01, 45.8906, 46.5938, 45.7969, 46.5938, 1129300 05/22/01, 46.6563, 46.7500, 46.2500, 46.5000, 1142400 05/23/01, 46.5469, 46.6563, 45.9063, 46.3438, 1373000 05/24/01, 46.7969, 47.5000, 45.9375, 47.2031, 887700 05/25/01, 46.9844, 46.9844, 46.3125, 46.6094, 820800 05/29/01, 46.7969, 46.9844, 46.3281, 46.3281, 850500 05/30/01, 46.3125, 46.5000, 44.5000, 44.5938, 1241900 05/31/01, 44.8438, 45.0000, 43.5000, 44.2031, 1217900 06/01/01, 44.5000, 45.6875, 44.4531, 45.6875, 1054300 06/04/01, 45.9375, 45.9844, 45.3594, 45.7813, 744000 06/05/01, 46.1563, 46.2969, 45.3438, 45.9531, 652100 06/06/01, 45.9063, 45.9844, 45.7031, 45.8438, 836300 06/07/01, 44.9063, 44.9844, 43.8438, 44.2344, 1157300 06/08/01, 43.7969, 43.7969, 42.0938, 43.3750, 1385300 06/11/01, 43.8438, 44.2344, 42.6563, 42.8438, 528100 06/12/01, 41.5000, 41.5000, 40.0469, 41.1250, 1996900 06/13/01, 41.1250, 41.1563, 40.7500, 40.9063, 619300 06/14/01, 40.7969, 40.7969, 39.2031, 39.2813, 958200 06/15/01, 38.8438, 39.2344, 38.5000, 39.2344, 1580100 06/18/01, 39.4844, 39.9063, 39.1875, 39.7656, 1228500 06/19/01, 39.7656, 41.2500, 39.7656, 40.6875, 1282200 06/20/01, 40.6563, 41.8438, 40.5000, 41.7344, 1441100 06/21/01, 41.7500, 43.7500, 41.5469, 43.6094, 2061200 06/22/01, 42.3438, 42.3438, 40.5469, 41.2969, 1484000 06/25/01, 41.2969, 41.4844, 40.9688, 41.3438, 843900 06/26/01, 41.0938, 41.0938, 40.4531, 40.7500, 574700 06/27/01, 40.4531, 41.1563, 40.4063, 40.7188, 787300 06/28/01, 40.9688, 42.2344, 40.9688, 41.7969, 1030200 06/29/01, 41.6563, 43.2031, 41.2969, 43.2031, 1131900 07/02/01, 42.7500, 42.8438, 40.7656, 41.0781, 1017200 07/03/01, 41.0000, 41.6094, 40.7500, 41.4063, 572200 07/05/01, 41.3125, 41.3125, 39.2031, 39.3125, 1360600 07/06/01, 38.0000, 38.3750, 35.7500, 37.1563, 2775300 07/09/01, 37.4063, 37.6563, 36.8750, 37.2500, 1164100 07/10/01, 37.7969, 38.2188, 37.6563, 38.2031, 1263400 07/11/01, 38.5938, 39.6094, 38.1875, 39.4063, 1465400 07/12/01, 39.7500, 40.0000, 39.0938, 39.8594, 1568500 07/13/01, 40.1094, 41.7500, 39.5625, 41.5938, 1023400 07/16/01, 41.0938, 42.0000, 41.0469, 41.5781, 636000 07/17/01, 41.5938, 41.7500, 40.7500, 41.7500, 526000 07/18/01, 40.7500, 41.2500, 40.7500, 41.0938, 805000 07/19/01, 41.1563, 42.2188, 41.1563, 41.4844, 772200 07/20/01, 41.9063, 41.9063, 40.8438, 41.4063, 857900 07/23/01, 41.4688, 41.7969, 40.9063, 41.0938, 525000 07/24/01, 40.5000, 40.9063, 39.4531, 39.6875, 992700 07/25/01, 39.7500, 39.9688, 38.9063, 39.4844, 939500 07/26/01, 39.5000, 39.7500, 38.9844, 39.3594, 933800 07/27/01, 39.2500, 39.2969, 37.8750, 37.8750, 1244500 07/30/01, 38.0469, 40.2031, 37.7969, 38.6094, 1858800 07/31/01, 39.2500, 39.4063, 38.2969, 39.0469, 949000 08/01/01, 33.0938, 35.0000, 31.0938, 32.4531, 9868100 08/02/01, 32.5000, 32.7969, 31.0469, 32.5469, 5780300 08/03/01, 34.2500, 34.7031, 33.0469, 34.1563, 2991300 08/06/01, 34.0469, 34.1406, 33.4375, 33.6563, 745100 08/07/01, 33.6563, 33.6563, 32.9531, 33.1250, 1596100 08/08/01, 33.0000, 33.7813, 32.7031, 33.1250, 2018800 08/09/01, 33.0000, 33.0469, 32.2031, 32.5000, 1770700 08/10/01, 33.0000, 33.0938, 31.7500, 32.1563, 985100 08/13/01, 32.4375, 32.4375, 31.0938, 31.6563, 2140500 08/14/01, 32.0000, 32.2500, 31.2031, 32.0156, 1148100 08/15/01, 32.1563, 34.1875, 32.1094, 33.4844, 1712800 08/16/01, 33.0000, 33.1250, 32.2031, 33.1094, 797900 08/17/01, 32.9063, 33.0156, 32.2500, 32.7188, 678600 08/20/01, 32.3438, 33.3125, 32.3438, 33.0000, 911600 08/21/01, 34.0938, 34.1563, 31.9844, 32.2344, 1101400 08/22/01, 31.2500, 33.2969, 31.2500, 33.0625, 1169300 08/23/01, 32.8438, 33.0938, 32.1875, 32.8438, 717900 08/24/01, 32.9063, 33.8438, 32.6875, 33.7500, 759500 08/27/01, 33.7656, 33.9063, 33.4531, 33.5000, 481100 08/28/01, 33.0938, 33.5938, 32.4063, 32.7969, 587300 08/29/01, 32.9531, 32.9531, 32.1250, 32.4375, 350900 08/30/01, 32.2969, 33.2031, 31.2031, 31.5000, 700900 08/31/01, 31.2500, 32.3438, 31.2500, 31.9063, 766500 09/04/01, 31.9063, 32.3438, 31.1563, 31.1563, 1082700 09/05/01, 31.1563, 31.2656, 30.1563, 30.4531, 1365900 09/06/01, 30.4063, 30.7500, 30.0781, 30.5313, 1180300 09/07/01, 30.5000, 30.8750, 30.1875, 30.2500, 1545300 09/10/01, 30.2969, 30.4375, 30.2344, 30.2969, 852800 09/17/01, 27.7031, 27.7031, 26.2031, 26.3438, 2896900 09/18/01, 26.4063, 27.4219, 26.4063, 26.7031, 1267700 09/19/01, 27.0000, 27.0469, 26.0156, 26.5000, 809200 09/20/01, 26.0000, 26.1094, 25.1563, 25.7656, 1324100 09/21/01, 25.6563, 26.4688, 24.0000, 25.0469, 1867000 09/24/01, 25.5000, 26.0469, 25.0938, 25.8594, 1294500 09/25/01, 25.8594, 25.9844, 25.2500, 25.3906, 961800 09/26/01, 25.0000, 25.0469, 23.7500, 24.7031, 2265100 09/27/01, 25.0000, 25.4063, 24.9063, 25.2969, 1983200 09/28/01, 25.2969, 25.6406, 24.5000, 25.4844, 1499600 10/01/01, 25.7500, 26.7031, 25.2969, 25.2969, 1194600 10/02/01, 25.2969, 25.4063, 24.6563, 25.0469, 1008800 10/03/01, 24.9531, 26.1094, 24.7969, 26.0938, 2928000 10/04/01, 26.4063, 26.5000, 26.0938, 26.3281, 1779300 10/05/01, 26.2500, 26.2969, 25.0469, 25.6563, 1606800 10/08/01, 25.7500, 26.0938, 24.9063, 25.3594, 783400 10/09/01, 25.0000, 25.0938, 24.2969, 24.6563, 1097200 10/10/01, 24.7969, 26.4219, 24.5000, 26.4063, 1507500 10/11/01, 26.1563, 27.5156, 25.3125, 25.7031, 2585800 10/12/01, 25.0000, 25.7656, 24.2969, 25.6406, 2193100 10/15/01, 25.1563, 25.9531, 25.0938, 25.7188, 781200 10/16/01, 25.7500, 26.5156, 25.5156, 26.3125, 679700 10/17/01, 26.3125, 27.3750, 25.2969, 25.6563, 1064300 10/18/01, 25.9063, 25.9219, 25.0000, 25.7031, 640500 10/19/01, 25.7031, 25.8594, 24.9531, 25.0313, 789100 10/22/01, 25.0000, 25.0938, 24.3125, 24.7500, 1447400 10/23/01, 25.4063, 26.7969, 25.2969, 26.0938, 1754100 10/24/01, 26.8750, 27.0000, 26.7031, 26.8438, 1687600 10/25/01, 26.7500, 26.9844, 26.3125, 26.6563, 936900 10/26/01, 26.9063, 27.0000, 26.6875, 26.7969, 1060400 10/29/01, 26.7500, 26.7969, 26.0625, 26.0625, 575200 10/30/01, 26.0938, 26.0938, 25.5469, 25.6563, 920200 10/31/01, 26.2031, 27.9844, 26.2031, 27.5938, 1846800 11/01/01, 27.7813, 28.2813, 27.5938, 27.6094, 921900 11/02/01, 27.6094, 28.4688, 27.3438, 27.6563, 849900 11/05/01, 27.7500, 27.8281, 26.9531, 27.1250, 1325500 11/06/01, 26.9531, 27.3438, 26.6563, 27.2031, 982800 11/07/01, 26.9063, 27.5938, 26.5000, 26.7500, 1123200 11/08/01, 26.7969, 27.1719, 26.5938, 26.6250, 1469900 11/09/01, 26.8281, 27.5000, 26.6719, 27.2656, 826300 11/12/01, 27.2656, 27.6563, 26.5000, 27.2656, 483000 11/13/01, 27.8281, 28.0469, 27.2969, 28.0469, 580700 11/14/01, 29.7031, 30.3750, 29.0156, 30.0938, 1923300 11/15/01, 29.7969, 31.2344, 29.7969, 31.0000, 1281700 11/16/01, 31.0000, 31.0938, 30.0000, 30.2188, 551500 11/19/01, 31.1563, 31.9844, 30.8594, 31.7031, 1779900 11/20/01, 31.7500, 32.0000, 31.4531, 31.5000, 650400 11/21/01, 31.4375, 31.5000, 31.0000, 31.1250, 504400 11/23/01, 31.1250, 31.8750, 31.1094, 31.7813, 337600 11/26/01, 31.9531, 32.0000, 31.1406, 31.4375, 377900 11/27/01, 31.3438, 31.7969, 31.0000, 31.2500, 573700 11/28/01, 30.7500, 31.3438, 30.4688, 30.5938, 691200 11/29/01, 30.5156, 30.8906, 30.2656, 30.7656, 635800 11/30/01, 31.1563, 31.7344, 30.9531, 31.2188, 936900 12/03/01, 31.2500, 31.5000, 31.0156, 31.2656, 396300 12/04/01, 31.2656, 32.1875, 31.2656, 32.1563, 442300 12/05/01, 32.0625, 33.7500, 32.0156, 33.4063, 799300 12/06/01, 33.1563, 34.1875, 32.9063, 34.1875, 998700 12/07/01, 33.5938, 33.5938, 32.7031, 33.2969, 710500 12/10/01, 33.0469, 33.0938, 32.3281, 32.9063, 1018200 12/11/01, 33.9531, 34.4063, 33.3594, 33.5000, 2744900 12/12/01, 33.4844, 33.6250, 32.5625, 32.7031, 1126000 12/13/01, 32.7031, 32.9375, 31.2500, 31.5000, 1564700 12/14/01, 31.5000, 33.0000, 30.1250, 33.0000, 16032100 12/17/01, 32.0000, 32.3438, 31.5156, 32.1719, 1892300 12/18/01, 32.1719, 32.4375, 31.8438, 32.4375, 956100 12/19/01, 31.8125, 32.8125, 31.8125, 32.4375, 579300 12/20/01, 32.4375, 32.7969, 31.4063, 31.6094, 1347400 12/21/01, 31.6875, 32.9531, 31.5625, 32.7344, 1344000 12/24/01, 32.2969, 32.8750, 32.2656, 32.7656, 262100 12/26/01, 32.9844, 33.2344, 32.2969, 32.9531, 774100 12/27/01, 32.7031, 33.0938, 32.5781, 32.5938, 395100 12/28/01, 32.4844, 33.2656, 32.3438, 32.9531, 438500 12/31/01, 33.2500, 34.0000, 32.9063, 33.1719, 636600 01/02/02, 32.8438, 33.1250, 32.2969, 33.1094, 854400 01/03/02, 33.0781, 33.4844, 32.7656, 33.2188, 712800 01/04/02, 33.5625, 34.6406, 33.4063, 34.3906, 909300 01/07/02, 34.5000, 34.5000, 33.4531, 33.8125, 731400 01/08/02, 33.9531, 34.3125, 33.6406, 34.2500, 520200 01/09/02, 34.4531, 34.4844, 33.4063, 33.6250, 670900 01/10/02, 33.2500, 33.5000, 32.8594, 33.0000, 1022400 01/11/02, 34.2500, 34.4531, 32.9844, 33.0938, 942900 01/14/02, 32.9063, 33.0781, 32.7031, 32.8125, 815000 01/15/02, 32.8281, 33.4531, 32.4531, 32.7656, 654300 01/16/02, 32.7656, 32.7656, 32.1875, 32.2031, 441700 01/17/02, 32.3438, 32.8281, 32.0938, 32.6250, 606000 01/18/02, 32.6250, 33.1250, 32.3750, 32.5156, 542600 01/22/02, 32.5469, 32.7969, 32.1875, 32.4375, 654600 01/23/02, 32.4844, 33.1094, 32.3438, 32.3438, 359500 01/24/02, 32.5938, 33.1406, 32.5469, 32.8594, 521900 01/25/02, 32.8750, 33.5469, 32.8125, 32.9844, 732100 01/28/02, 33.1563, 33.7188, 33.0000, 33.3906, 518700 01/29/02, 33.3906, 33.5938, 32.5938, 32.6875, 575400 01/30/02, 32.5938, 32.6094, 31.6563, 32.5625, 892100 01/31/02, 32.5625, 33.3750, 32.4063, 33.1719, 571500 02/01/02, 33.4844, 33.4844, 32.8125, 33.0625, 468900 02/04/02, 32.9063, 32.9063, 32.0469, 32.4063, 671700 02/05/02, 32.1563, 32.6719, 31.5000, 31.5000, 1038300 02/06/02, 32.0938, 32.6719, 31.4531, 32.0938, 1740300 02/07/02, 32.2500, 35.5938, 32.2500, 34.1875, 2549600 02/08/02, 34.0000, 34.5313, 33.5938, 33.7188, 1705000 02/11/02, 33.9063, 35.0156, 33.5625, 34.9531, 1416300 02/12/02, 34.7656, 35.2969, 34.4063, 34.9688, 1249600 02/13/02, 34.9688, 35.9063, 34.8125, 35.4531, 1287800 02/14/02, 35.5938, 35.7969, 35.2656, 35.5938, 889200 02/15/02, 35.5938, 35.9688, 35.4844, 35.8750, 823700 02/19/02, 35.4063, 35.9844, 34.9844, 35.0000, 1103800 02/20/02, 34.9219, 35.5938, 34.7031, 35.5938, 644200 02/21/02, 35.5938, 36.1406, 35.5938, 35.8125, 1564000 02/22/02, 35.2031, 35.3906, 34.5000, 35.3438, 841600 02/25/02, 35.0938, 36.0313, 35.0938, 36.0313, 1209500 02/26/02, 36.0156, 37.0938, 35.8594, 36.6563, 1237800 02/27/02, 36.7031, 36.8594, 36.2031, 36.3594, 814700 02/28/02, 36.3594, 36.3594, 35.2969, 35.6563, 1066900 03/01/02, 35.4531, 36.0938, 35.2500, 36.0000, 467000 03/04/02, 36.4063, 37.3438, 36.2031, 37.0938, 739400 03/05/02, 36.9531, 37.2969, 36.3281, 36.3281, 978000 03/06/02, 36.1250, 37.0781, 35.7656, 36.9063, 618600 03/07/02, 37.0625, 37.5781, 36.4531, 37.1875, 1051500 03/08/02, 37.2031, 37.6250, 37.2031, 37.2656, 642000 03/11/02, 36.7656, 36.8125, 36.4688, 36.5469, 665500 03/12/02, 35.7969, 36.3594, 35.4063, 36.3438, 1166500 03/13/02, 35.8750, 36.2031, 35.6875, 35.8438, 984500 03/14/02, 35.8438, 36.0781, 35.5469, 35.9531, 849100 03/15/02, 35.9375, 36.3750, 35.8438, 36.3750, 916100 03/18/02, 36.1250, 36.1250, 35.3438, 35.9844, 618300 03/19/02, 35.9844, 36.0000, 35.7656, 35.9375, 832300 03/20/02, 36.0000, 36.3438, 35.9844, 36.2031, 1359100 03/21/02, 36.2500, 36.2500, 35.0625, 35.0781, 691800 03/22/02, 35.0000, 35.1094, 34.5938, 34.6094, 874700 03/25/02, 34.6094, 34.7344, 34.4531, 34.5156, 656900 03/26/02, 34.7500, 35.3438, 34.6563, 34.9375, 662600 03/27/02, 35.0000, 35.2969, 34.8125, 35.0156, 511600 03/28/02, 35.0156, 35.2500, 34.9531, 34.9531, 861900 04/01/02, 34.0000, 34.8750, 33.3438, 34.2969, 1654100 04/02/02, 34.2969, 34.4531, 34.0938, 34.2344, 716000 04/03/02, 35.4063, 35.4063, 34.7344, 34.7969, 1466200 04/04/02, 34.7969, 35.2969, 34.7500, 35.0938, 985200 04/05/02, 35.7969, 35.9531, 35.7031, 35.8438, 872000 04/08/02, 35.9531, 36.9844, 35.8594, 36.8750, 1480400 04/09/02, 37.0000, 37.2031, 36.7969, 37.0000, 1569600 04/10/02, 36.9531, 37.2031, 36.7031, 36.9531, 986500 04/11/02, 36.9844, 37.0000, 36.5938, 36.6250, 1090000 04/12/02, 36.7031, 37.7656, 36.7031, 37.5938, 1657700 04/15/02, 37.7969, 38.0469, 37.3594, 37.5781, 651400 04/16/02, 38.3438, 38.7500, 38.1719, 38.4844, 1215100 04/17/02, 38.2500, 39.0938, 38.2500, 38.7969, 778000 04/18/02, 38.8906, 39.2344, 37.8594, 38.2969, 565100 04/19/02, 38.2500, 39.1250, 38.1563, 38.8750, 799500 04/22/02, 38.9063, 39.0000, 38.3438, 38.7031, 630900 04/23/02, 38.7031, 39.1563, 38.7031, 38.9375, 984400 04/24/02, 39.1875, 39.2969, 38.7031, 38.7031, 1034100 04/25/02, 38.7031, 39.4844, 38.4219, 38.7813, 831200 04/26/02, 38.8438, 39.0938, 38.5938, 38.7813, 720400 04/29/02, 38.7969, 39.0000, 38.1875, 38.5000, 1063300 04/30/02, 39.6563, 39.6875, 38.8750, 38.9531, 1528400 05/01/02, 39.0000, 39.9063, 38.9063, 39.6875, 1497200 05/02/02, 39.9375, 40.7031, 39.7188, 40.5625, 1088100 05/03/02, 39.9063, 39.9531, 39.3906, 39.4844, 1146800 05/06/02, 39.6250, 39.7188, 39.0938, 39.3125, 902000 05/07/02, 39.4531, 39.6875, 39.3438, 39.6875, 842000 05/08/02, 39.7969, 39.9375, 38.9063, 39.1406, 1485700 05/09/02, 39.0156, 39.3281, 38.7969, 39.0156, 790300 05/10/02, 39.1250, 39.1563, 38.2031, 38.3125, 638700 05/13/02, 38.5469, 39.0313, 38.5156, 38.8750, 472300 05/14/02, 39.0469, 39.5938, 38.9375, 39.5313, 683400 05/15/02, 39.6875, 41.0156, 39.6719, 40.5625, 1276600 05/16/02, 40.8125, 41.3438, 40.5938, 41.3125, 727800 05/17/02, 41.5938, 41.6875, 40.8750, 41.0938, 1267300 05/20/02, 41.0938, 41.1406, 40.7813, 40.9844, 621500 05/21/02, 41.2500, 41.2500, 40.0156, 40.2031, 680900 05/22/02, 40.0938, 40.0938, 39.3438, 39.6563, 871400 05/23/02, 39.7500, 40.2344, 39.7031, 40.1563, 779800 05/24/02, 40.1563, 40.5938, 40.0781, 40.2344, 664500 05/28/02, 40.2656, 40.5000, 39.5938, 39.8594, 421400 05/29/02, 39.8906, 40.0938, 39.7344, 39.8125, 454500 05/30/02, 39.5625, 40.1719, 38.9844, 39.4844, 1184600 05/31/02, 39.5469, 40.2188, 39.5469, 39.8594, 652400 06/03/02, 40.0000, 40.3281, 39.7969, 39.8125, 852600 06/04/02, 39.0000, 39.0156, 38.2344, 38.8438, 1228200 06/05/02, 38.9531, 39.4219, 38.8594, 39.3906, 1074900 06/06/02, 39.4063, 39.4844, 38.3438, 38.8906, 796200 06/07/02, 38.4531, 39.4219, 38.3438, 39.1094, 983900 06/10/02, 39.1875, 40.0156, 38.9531, 39.8125, 975000 06/11/02, 40.0000, 40.3906, 38.7969, 38.9844, 724600 06/12/02, 38.9844, 39.0000, 38.6094, 38.7656, 916200 06/13/02, 38.7656, 38.9531, 38.5000, 38.5000, 701700 06/14/02, 38.4531, 38.5625, 37.5938, 38.0625, 726500 06/17/02, 38.1094, 39.4375, 38.0938, 39.1250, 995400 06/18/02, 39.0000, 39.0781, 38.8125, 38.9531, 1404200 06/19/02, 38.9531, 39.2500, 38.9063, 38.9063, 1083200 06/20/02, 39.0938, 39.6250, 38.4375, 38.5156, 838500 06/21/02, 38.1563, 38.7500, 37.5625, 37.7969, 1109700 06/24/02, 37.7500, 37.9531, 37.0313, 37.5938, 620000 06/25/02, 37.7188, 38.1250, 36.9844, 37.0938, 1073400 06/26/02, 36.5469, 36.5469, 35.7031, 36.2031, 1262700 06/27/02, 36.2969, 37.2188, 36.0000, 37.0938, 1210800 06/28/02, 37.0938, 38.4063, 37.0938, 37.5000, 1736500 07/01/02, 37.5000, 37.5156, 36.3438, 36.5938, 1154300 07/02/02, 35.4063, 35.5469, 34.5938, 35.2344, 1666900 07/03/02, 34.8438, 34.8594, 33.0469, 33.8750, 1139200 07/05/02, 34.5938, 35.7031, 34.4063, 35.7031, 515200 07/08/02, 35.6094, 35.7031, 35.2500, 35.2813, 1080200 07/09/02, 36.5000, 37.1875, 35.8125, 35.8438, 1696400 07/10/02, 36.0313, 36.7188, 34.6719, 34.7500, 1056100 07/11/02, 34.9844, 35.6875, 34.6094, 34.6250, 1321600 07/12/02, 35.0469, 35.0938, 34.5938, 34.6875, 1442800 07/15/02, 34.7344, 34.7344, 32.5000, 33.4531, 1506600 07/16/02, 33.4531, 33.8594, 33.0469, 33.1563, 1359300 07/17/02, 34.2500, 34.3750, 32.4531, 32.9375, 1221000 07/18/02, 32.9375, 33.6563, 32.7813, 32.7813, 970100 07/19/02, 32.5000, 32.5938, 31.2500, 31.9375, 830000 07/22/02, 31.6563, 32.0938, 30.2031, 30.7344, 957000 07/23/02, 30.7031, 31.2500, 29.5625, 30.4063, 1460600 07/24/02, 29.5469, 32.1250, 29.5469, 32.0000, 1301000 07/25/02, 32.0000, 32.2969, 31.0000, 31.5938, 1259600 07/26/02, 31.5938, 32.2500, 31.2031, 32.0000, 1040100 07/29/02, 32.5000, 34.2656, 32.1563, 34.2656, 1091000 07/30/02, 34.2656, 35.0000, 33.8750, 34.5156, 1027300 07/31/02, 35.2500, 35.2500, 33.3438, 34.0313, 1548200 08/01/02, 33.9063, 33.9063, 32.7500, 33.4688, 1103200 08/02/02, 33.4531, 33.4688, 32.0156, 32.3125, 775700 08/05/02, 32.2500, 32.6250, 31.6563, 31.6875, 800500 08/06/02, 32.0938, 33.3438, 32.0625, 32.9844, 693900 08/07/02, 33.2344, 33.2500, 32.0938, 33.0000, 845600 08/08/02, 33.0938, 33.4688, 32.8438, 33.2500, 1315500 08/09/02, 33.2500, 33.9219, 32.9844, 33.7500, 717500 08/12/02, 33.7031, 33.9531, 33.2969, 33.7500, 1175400 08/13/02, 33.7656, 35.1250, 33.7656, 34.4063, 1476200 08/14/02, 34.2813, 35.5000, 34.2031, 35.4688, 1131000 08/15/02, 35.5469, 37.4844, 35.5469, 37.2656, 1167000 08/16/02, 37.2656, 37.7656, 36.5938, 37.4219, 902500 08/19/02, 37.0938, 37.9375, 36.6406, 37.7656, 771900 08/20/02, 37.5625, 37.9063, 37.2969, 37.7188, 461100 08/21/02, 37.7188, 38.2031, 37.4688, 37.9375, 546200 08/22/02, 37.7500, 38.2500, 37.7500, 38.0000, 999500 08/23/02, 38.0156, 38.1563, 37.3438, 37.3906, 952900 08/26/02, 37.4063, 37.4063, 36.6875, 37.0156, 1105000 08/27/02, 37.0313, 37.2656, 36.4531, 36.7031, 631900 08/28/02, 35.7500, 37.0000, 35.7500, 36.4844, 872900 08/29/02, 36.2500, 36.7344, 35.7656, 36.4375, 776500 08/30/02, 36.4531, 36.6406, 36.0156, 36.0938, 795500 09/03/02, 35.8438, 36.1563, 35.4531, 36.0469, 1177500 09/04/02, 36.0469, 36.3438, 35.6875, 36.1719, 852200 09/05/02, 35.6719, 36.0781, 35.5469, 35.8438, 797500 09/06/02, 36.0469, 36.4375, 35.9219, 36.2344, 509300 09/09/02, 36.0000, 36.9844, 35.8438, 36.6875, 479600 09/10/02, 36.7031, 37.1563, 36.4531, 37.0938, 545700 09/11/02, 37.2969, 37.4063, 36.8125, 36.8594, 485400 09/12/02, 36.6094, 36.6563, 36.0313, 36.1406, 751900 09/13/02, 36.1094, 37.1875, 35.5156, 36.8125, 738700 09/16/02, 36.7031, 37.5313, 36.7031, 37.4063, 588700 09/17/02, 37.5469, 37.7813, 36.6563, 36.6563, 1124300 09/18/02, 36.6563, 37.3281, 36.2500, 37.0000, 873400 09/19/02, 36.5000, 37.0000, 36.2031, 36.2500, 785900 09/20/02, 36.2500, 36.7031, 35.8438, 36.2969, 701500 09/23/02, 35.7500, 35.7656, 33.0625, 33.4063, 2355400 09/24/02, 33.4063, 33.4063, 30.0625, 30.7031, 4442400 09/25/02, 31.4531, 31.4531, 30.2500, 31.0000, 2103700 09/26/02, 31.2500, 32.3438, 31.0000, 32.0938, 1409100 09/27/02, 32.0469, 32.5469, 31.1563, 31.2656, 1462000 09/30/02, 30.4063, 30.8125, 29.7969, 30.7031, 1061700 10/01/02, 30.7031, 30.7031, 27.8906, 30.1875, 2962100