"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 24.1875, 24.2500, 22.8750, 23.0000, 173100 01/04/00, 22.7500, 22.8125, 22.0000, 22.3125, 146200 01/05/00, 22.2500, 22.8125, 22.2500, 22.5625, 232500 01/06/00, 22.5000, 23.0000, 22.5000, 22.8750, 213000 01/07/00, 22.8125, 23.5000, 22.8125, 23.4375, 200700 01/10/00, 23.3750, 23.6250, 23.1875, 23.3750, 73600 01/11/00, 23.4375, 23.4375, 22.7500, 22.8125, 146000 01/12/00, 22.9375, 23.3125, 22.8750, 22.9375, 200000 01/13/00, 23.1875, 24.4375, 23.1875, 24.1250, 387300 01/14/00, 24.1250, 24.8125, 24.0000, 24.1250, 228000 01/18/00, 24.1250, 24.5000, 23.6875, 24.0625, 178900 01/19/00, 24.0000, 24.1250, 23.5000, 23.5000, 345400 01/20/00, 23.1250, 23.4375, 22.0000, 22.1875, 444500 01/21/00, 22.2500, 22.5625, 21.8750, 21.9375, 359700 01/24/00, 22.1250, 22.5000, 21.6250, 21.6875, 305200 01/25/00, 21.9375, 21.9375, 20.4375, 20.4375, 389500 01/26/00, 20.6250, 21.0625, 20.3750, 20.5625, 285300 01/27/00, 20.7500, 22.0625, 20.7500, 22.0000, 791000 01/28/00, 21.8750, 22.4375, 21.3125, 21.5625, 294700 01/31/00, 21.3125, 22.0000, 20.6250, 21.6875, 483400 02/01/00, 21.6250, 21.6875, 21.1250, 21.5000, 182000 02/02/00, 21.3750, 21.3750, 20.9375, 21.1250, 178600 02/03/00, 21.3750, 21.6250, 21.0625, 21.6250, 178800 02/04/00, 21.5000, 21.6875, 21.2500, 21.6250, 261500 02/07/00, 21.1250, 21.8750, 21.1250, 21.5000, 140000 02/08/00, 21.6250, 21.9375, 21.3750, 21.4375, 159200 02/09/00, 21.2500, 21.5625, 20.6875, 20.6875, 199400 02/10/00, 19.8750, 20.5000, 19.8750, 20.3750, 414500 02/11/00, 20.3125, 20.4375, 20.1875, 20.2500, 374200 02/14/00, 20.2500, 20.3750, 20.1250, 20.3125, 237400 02/15/00, 20.3750, 20.8750, 20.3750, 20.8750, 225400 02/16/00, 20.9375, 21.0000, 20.7500, 20.8750, 136900 02/17/00, 21.0000, 21.3750, 20.5625, 20.7500, 290400 02/18/00, 20.6875, 20.7500, 19.9375, 20.0625, 288000 02/22/00, 20.2500, 20.3750, 20.0000, 20.1875, 225300 02/23/00, 20.4375, 20.4375, 20.1250, 20.1250, 195100 02/24/00, 20.1250, 20.5000, 19.5000, 19.6250, 262700 02/25/00, 19.6250, 19.6250, 18.8750, 18.9375, 356300 02/28/00, 19.0000, 19.1250, 18.7500, 18.9375, 241300 02/29/00, 18.9375, 19.1250, 18.8750, 19.1250, 248100 03/01/00, 19.2500, 19.5000, 19.0625, 19.2500, 220600 03/02/00, 19.3125, 19.3125, 19.0625, 19.3125, 214900 03/03/00, 19.3125, 19.7500, 19.3125, 19.3125, 197200 03/06/00, 19.2500, 19.3125, 18.6250, 18.6875, 200400 03/07/00, 18.6875, 18.8125, 18.0000, 18.0000, 276000 03/08/00, 18.1250, 18.4375, 17.7500, 18.2500, 164100 03/09/00, 18.5000, 18.6875, 18.2500, 18.3750, 148300 03/10/00, 18.1875, 18.3125, 17.9375, 17.9375, 184900 03/13/00, 17.6875, 18.2500, 17.5625, 17.8750, 196700 03/14/00, 17.8125, 18.5000, 17.6875, 18.1250, 225900 03/15/00, 18.3750, 19.5000, 18.2500, 18.9375, 332300 03/16/00, 19.5000, 21.6250, 19.5000, 20.6875, 729800 03/17/00, 20.6875, 20.7500, 20.3750, 20.5000, 442300 03/20/00, 21.2500, 21.5625, 20.4375, 20.8750, 449400 03/21/00, 20.7500, 20.9375, 20.0000, 20.6875, 394100 03/22/00, 20.6875, 20.9375, 20.4375, 20.8125, 702900 03/23/00, 20.8125, 21.9375, 20.8125, 21.3750, 1080700 03/24/00, 21.4375, 22.2500, 21.4375, 21.7500, 549700 03/27/00, 21.7500, 22.2500, 21.7500, 22.0000, 750400 03/28/00, 22.0000, 22.0625, 21.8125, 21.8125, 450700 03/29/00, 21.8750, 22.1250, 21.3750, 21.4375, 502200 03/30/00, 21.5625, 21.9375, 21.3750, 21.4375, 219000 03/31/00, 21.5000, 22.0000, 20.8125, 21.4375, 504500 04/03/00, 21.2500, 21.9375, 21.0625, 21.1250, 240300 04/04/00, 21.3750, 22.3750, 20.7500, 21.1250, 383000 04/05/00, 20.8750, 22.2500, 20.8750, 22.0000, 417500 04/06/00, 22.0000, 22.2500, 21.2500, 21.2500, 280200 04/07/00, 21.4375, 21.5000, 20.6875, 21.0625, 151300 04/10/00, 20.8750, 21.5000, 20.6875, 20.6875, 170700 04/11/00, 21.1250, 21.4375, 21.0625, 21.3125, 156500 04/12/00, 21.4375, 21.9375, 21.2500, 21.5625, 423100 04/13/00, 21.7500, 22.0000, 21.2500, 21.2500, 135200 04/14/00, 21.1250, 21.1250, 19.4375, 19.5625, 266600 04/17/00, 19.5625, 19.6250, 19.3125, 19.4375, 235800 04/18/00, 19.5625, 20.0000, 19.3750, 19.6875, 213800 04/19/00, 19.5625, 20.0625, 19.5625, 19.7500, 184400 04/20/00, 19.8750, 20.0625, 19.5625, 19.8750, 221000 04/24/00, 19.6875, 20.3125, 19.5000, 19.8750, 262700 04/25/00, 20.0000, 20.1250, 19.6875, 19.8125, 214700 04/26/00, 19.8750, 20.0000, 19.5000, 19.8125, 137400 04/27/00, 19.6875, 19.6875, 18.3750, 19.3125, 340800 04/28/00, 19.2500, 19.3125, 18.7500, 19.2500, 276800 05/01/00, 19.0000, 19.7500, 19.0000, 19.6250, 112400 05/02/00, 19.5000, 19.5625, 19.0625, 19.1875, 127800 05/03/00, 19.1250, 19.1875, 18.8750, 18.9375, 135800 05/04/00, 18.8750, 19.1875, 18.6250, 18.9375, 193200 05/05/00, 18.8125, 19.1250, 18.8125, 19.0000, 217100 05/08/00, 19.1250, 19.1250, 18.6250, 18.8750, 112900 05/09/00, 18.6250, 19.0000, 18.5625, 18.7500, 204900 05/10/00, 18.8125, 18.8125, 18.1875, 18.3750, 152900 05/11/00, 18.3125, 19.0000, 18.3125, 18.8750, 252300 05/12/00, 18.6250, 19.5625, 18.6250, 19.0000, 183000 05/15/00, 19.0625, 19.0625, 18.5625, 18.7500, 142500 05/16/00, 18.8750, 19.2500, 18.7500, 19.2500, 94500 05/17/00, 19.0000, 19.0000, 18.6250, 18.6250, 122900 05/18/00, 18.7500, 18.9375, 18.3125, 18.3125, 158600 05/19/00, 18.3125, 18.3125, 17.7500, 17.8750, 198600 05/22/00, 17.9375, 18.0000, 17.3750, 17.5000, 162500 05/23/00, 17.6250, 17.8750, 17.4375, 17.4375, 218600 05/24/00, 17.5625, 17.8750, 17.0625, 17.2500, 265400 05/25/00, 17.2500, 17.5000, 17.1250, 17.2500, 166500 05/26/00, 17.3750, 17.5000, 16.8125, 16.8750, 91300 05/30/00, 17.1250, 17.5000, 17.0625, 17.4375, 176600 05/31/00, 17.4375, 17.8750, 17.1875, 17.3125, 312400 06/01/00, 17.2500, 17.3125, 16.9375, 17.1875, 217200 06/02/00, 18.0000, 19.4375, 18.0000, 19.3750, 650800 06/05/00, 19.0000, 19.0625, 18.3750, 18.7500, 283400 06/06/00, 18.7500, 19.1875, 18.6250, 19.1250, 210200 06/07/00, 19.0000, 19.0000, 18.3750, 18.4375, 135100 06/08/00, 18.8750, 19.0000, 18.6250, 18.7500, 124300 06/09/00, 19.3750, 19.6875, 19.1875, 19.5625, 457300 06/12/00, 19.5000, 19.5625, 19.2500, 19.3750, 249500 06/13/00, 19.3750, 20.1875, 19.3750, 20.0625, 831500 06/14/00, 19.8125, 19.9375, 19.0000, 19.1875, 509000 06/15/00, 19.3125, 20.0625, 19.3125, 19.9375, 659400 06/16/00, 20.0000, 20.0000, 19.5625, 19.6875, 311900 06/19/00, 19.8125, 19.9375, 19.4375, 19.6250, 169900 06/20/00, 19.5000, 19.5625, 18.9375, 19.1875, 193400 06/21/00, 19.2500, 19.3750, 19.0000, 19.1250, 264500 06/22/00, 19.5000, 19.5625, 19.0000, 19.1250, 283000 06/23/00, 19.0000, 19.3125, 18.7500, 18.8750, 77000 06/26/00, 18.8125, 19.1875, 18.7500, 18.8750, 132900 06/27/00, 19.0000, 19.5625, 18.8125, 19.0625, 423800 06/28/00, 19.0000, 19.0625, 18.6250, 19.0000, 319800 06/29/00, 19.0000, 19.8750, 18.9375, 19.6250, 572300 06/30/00, 19.5625, 19.9375, 19.4375, 19.8125, 304900 07/03/00, 19.7500, 20.0000, 19.6250, 19.8125, 156000 07/05/00, 19.9375, 20.5000, 19.5625, 20.4375, 299100 07/06/00, 20.5625, 20.5625, 19.8750, 20.2500, 198500 07/07/00, 20.5000, 20.5625, 20.1875, 20.5625, 110000 07/10/00, 20.2500, 20.2500, 19.8750, 20.0000, 116800 07/11/00, 20.0000, 20.6250, 19.8750, 20.4375, 162500 07/12/00, 20.5000, 20.8125, 20.2500, 20.6875, 134100 07/13/00, 20.8125, 20.8125, 20.1250, 20.3125, 204700 07/14/00, 20.1875, 20.5000, 20.1250, 20.2500, 80100 07/17/00, 20.2500, 20.3750, 20.2500, 20.3125, 101200 07/18/00, 20.1250, 20.1875, 19.8125, 19.9375, 118400 07/19/00, 20.0625, 20.1250, 19.4375, 19.5000, 128500 07/20/00, 19.6250, 20.0000, 19.5625, 19.8750, 75100 07/21/00, 19.9375, 20.0000, 19.5000, 19.6250, 101900 07/24/00, 19.5000, 19.5625, 18.8125, 19.5000, 125200 07/25/00, 19.6875, 19.8750, 19.5000, 19.8750, 121900 07/26/00, 19.8750, 20.0000, 19.6875, 19.8750, 148700 07/27/00, 19.9375, 20.0000, 19.6250, 19.8750, 118300 07/28/00, 19.9375, 20.0000, 18.9375, 18.9375, 329100 07/31/00, 18.9375, 19.6875, 18.9375, 19.5625, 223800 08/01/00, 19.6875, 20.1250, 19.5000, 19.8750, 139800 08/02/00, 19.8125, 19.8750, 19.6250, 19.8125, 89700 08/03/00, 19.8750, 19.8750, 19.5625, 19.7500, 116700 08/04/00, 19.6250, 20.2500, 19.3125, 20.1250, 165500 08/07/00, 20.8750, 23.5000, 20.6875, 22.7500, 876900 08/08/00, 22.7500, 24.6250, 22.5000, 24.3750, 794900 08/09/00, 24.3750, 25.0625, 23.5625, 23.6250, 521600 08/10/00, 23.5000, 23.6250, 23.0000, 23.1250, 149100 08/11/00, 23.6250, 24.6250, 23.3125, 24.5625, 175700 08/14/00, 24.7500, 25.3750, 24.0000, 24.1250, 291100 08/15/00, 24.0000, 24.0000, 23.2500, 23.3125, 206500 08/16/00, 23.2500, 23.3125, 22.3750, 22.8125, 156500 08/17/00, 22.9375, 23.0000, 22.7500, 22.9375, 197000 08/18/00, 23.0000, 23.0000, 22.4375, 22.5625, 126000 08/21/00, 22.6875, 23.8750, 22.6875, 23.3125, 308900 08/22/00, 23.3750, 23.3750, 22.5000, 22.6875, 96800 08/23/00, 22.6875, 22.6875, 21.8125, 21.8125, 182500 08/24/00, 21.5625, 22.3750, 21.5625, 22.0625, 172900 08/25/00, 21.8125, 22.7500, 21.8125, 22.1875, 159300 08/28/00, 22.3750, 22.7500, 22.0000, 22.1875, 96200 08/29/00, 21.9375, 23.1875, 21.8750, 23.0625, 230400 08/30/00, 23.1250, 23.6250, 23.1250, 23.5000, 205500 08/31/00, 23.5000, 25.0000, 23.1250, 24.8125, 426300 09/01/00, 24.5625, 24.7500, 24.3125, 24.5625, 230300 09/05/00, 24.8125, 25.0000, 24.4375, 24.6250, 185400 09/06/00, 24.6250, 25.3125, 24.6250, 24.8750, 150400 09/07/00, 25.1250, 25.5625, 24.5625, 24.8750, 198700 09/08/00, 24.8125, 25.3125, 24.6250, 24.8125, 148900 09/11/00, 25.0625, 26.1250, 25.0625, 25.6250, 461900 09/12/00, 26.0625, 26.3125, 25.3750, 26.1875, 303800 09/13/00, 26.3125, 26.9375, 26.2500, 26.3750, 286600 09/14/00, 27.5000, 27.8750, 26.7500, 27.1250, 248400 09/15/00, 26.7500, 27.0000, 26.3750, 26.6250, 301900 09/18/00, 26.5625, 26.6250, 24.3125, 24.6875, 462900 09/19/00, 24.8750, 25.1875, 23.9375, 25.1875, 348200 09/20/00, 25.1875, 25.9375, 25.1875, 25.5000, 265300 09/21/00, 25.5625, 25.6250, 25.0000, 25.3750, 140000 09/22/00, 25.1250, 25.6250, 24.6875, 25.5625, 237800 09/25/00, 26.2500, 27.0000, 26.1250, 26.5625, 367400 09/26/00, 26.7500, 26.8125, 26.2500, 26.6250, 351200 09/27/00, 26.7500, 27.7500, 26.7500, 27.3125, 274300 09/28/00, 26.8750, 27.0625, 26.0625, 26.8750, 515500 09/29/00, 26.7500, 28.0625, 26.5625, 26.9375, 460000 10/02/00, 27.3750, 27.6250, 27.0000, 27.5000, 249100 10/03/00, 27.5000, 29.1875, 27.5000, 28.7500, 472900 10/04/00, 28.8125, 29.6875, 28.8125, 29.5625, 415100 10/05/00, 29.5000, 29.5625, 27.5625, 27.8750, 355800 10/06/00, 28.1250, 29.0625, 27.5625, 27.5625, 259000 10/09/00, 27.8125, 29.1250, 27.8125, 28.5625, 211700 10/10/00, 28.7500, 28.7500, 27.3750, 27.5000, 303400 10/11/00, 27.0000, 27.8750, 26.5625, 26.5625, 437700 10/12/00, 26.5625, 26.5625, 25.0625, 25.5000, 345700 10/13/00, 25.2500, 25.3125, 24.6875, 25.0000, 428500 10/16/00, 25.0000, 26.9375, 24.5625, 26.5625, 702500 10/17/00, 26.6250, 26.6250, 25.7500, 25.9375, 212100 10/18/00, 26.0000, 26.0000, 25.0000, 25.0625, 243000 10/19/00, 25.2500, 26.0000, 25.1875, 25.7500, 304400 10/20/00, 25.7500, 26.1875, 25.6250, 25.9375, 162800 10/23/00, 26.1250, 26.1875, 25.3125, 25.3125, 156100 10/24/00, 25.5000, 26.6875, 25.1250, 26.5000, 278500 10/25/00, 26.2500, 26.6250, 26.0625, 26.4375, 228800 10/26/00, 26.3125, 27.1250, 26.3125, 27.1250, 419700 10/27/00, 27.1250, 27.6250, 26.6875, 27.6250, 390300 10/30/00, 27.8125, 28.8750, 27.5000, 28.8125, 317400 10/31/00, 28.9375, 29.8125, 28.5000, 29.7500, 341200 11/01/00, 29.8125, 30.3750, 29.1875, 30.0625, 486600 11/02/00, 30.3125, 31.7500, 30.3125, 31.1875, 526500 11/03/00, 31.1250, 32.1875, 31.1250, 31.5625, 533300 11/06/00, 31.9375, 32.8125, 31.6250, 31.9375, 1009200 11/07/00, 31.9375, 31.9375, 30.8750, 31.6875, 328300 11/08/00, 31.8125, 32.5625, 31.5625, 32.0000, 630700 11/09/00, 31.8750, 31.8750, 30.9375, 31.3125, 2157500 11/10/00, 30.8750, 30.9375, 29.8125, 29.9375, 321300 11/13/00, 30.6250, 30.9375, 30.2500, 30.6875, 361100 11/14/00, 30.5625, 31.6875, 30.5625, 31.1875, 380300 11/15/00, 31.2500, 32.1875, 31.2500, 32.1250, 515600 11/16/00, 32.0000, 32.0000, 31.5000, 31.6250, 162900 11/17/00, 31.7500, 32.6250, 31.6250, 31.7500, 349900 11/20/00, 31.6875, 31.6875, 30.4375, 30.5625, 233900 11/21/00, 31.0625, 31.8125, 30.9375, 31.6250, 301100 11/22/00, 31.3750, 31.3750, 30.7500, 30.8750, 135400 11/24/00, 30.7500, 31.6875, 30.7500, 31.5625, 101600 11/27/00, 31.8125, 32.5625, 31.7500, 32.3750, 519900 11/28/00, 32.5000, 32.5625, 31.7500, 31.8125, 895400 11/29/00, 31.6250, 31.9375, 31.2500, 31.6250, 234400 11/30/00, 31.6250, 31.7500, 30.3750, 31.3750, 384000 12/01/00, 31.3750, 31.9375, 31.3750, 31.8125, 227800 12/04/00, 31.8750, 31.8750, 31.0000, 31.3125, 591000 12/05/00, 32.0000, 35.4375, 31.9375, 35.0000, 1065000 12/06/00, 35.0000, 35.0000, 33.2500, 33.2500, 422300 12/07/00, 33.5000, 34.8125, 33.5000, 33.9375, 1158300 12/08/00, 33.9375, 35.2500, 33.9375, 34.6250, 1054800 12/11/00, 35.0000, 37.6250, 34.8750, 37.0000, 727500 12/12/00, 37.0625, 37.2500, 36.7500, 37.0625, 820500 12/13/00, 37.5000, 37.6875, 35.9375, 36.4375, 461600 12/14/00, 36.3125, 36.3125, 33.8125, 34.6250, 515500 12/15/00, 35.8750, 35.8750, 34.6875, 34.8125, 837300 12/18/00, 34.8750, 35.7500, 34.6875, 35.4375, 459800 12/19/00, 35.0000, 35.1250, 33.4375, 33.5000, 644700 12/20/00, 33.5000, 33.5000, 30.4375, 31.0625, 858900 12/21/00, 31.3750, 31.3750, 30.0000, 30.8125, 611300 12/22/00, 31.0000, 32.3125, 30.9375, 32.1875, 480700 12/26/00, 32.3750, 33.8750, 32.3750, 33.5000, 558500 12/27/00, 33.3750, 33.4375, 32.2500, 33.0000, 457000 12/28/00, 33.0000, 34.6875, 32.8125, 34.5000, 395400 12/29/00, 34.7500, 34.9375, 33.5625, 33.6875, 208300 01/02/01, 32.8750, 33.5000, 31.2500, 31.4375, 395900 01/03/01, 31.7500, 35.1875, 31.7500, 35.1250, 831900 01/04/01, 37.0000, 37.4375, 34.8750, 34.9375, 1532900 01/05/01, 35.8125, 35.9375, 33.7500, 34.5000, 603700 01/08/01, 34.0000, 34.3750, 32.5000, 32.8750, 529200 01/09/01, 32.9375, 34.3125, 32.9375, 33.8125, 339800 01/10/01, 33.8125, 34.6250, 33.5625, 34.4375, 547500 01/11/01, 35.0000, 35.5000, 34.3125, 34.3750, 603800 01/12/01, 34.8750, 34.9375, 33.6250, 34.0000, 389200 01/16/01, 34.0000, 35.1250, 33.8750, 34.3750, 728200 01/17/01, 34.4375, 35.1875, 34.4375, 34.8750, 758500 01/18/01, 34.9375, 35.0000, 34.1250, 34.6250, 1008300 01/19/01, 34.3750, 34.5000, 31.3750, 32.6875, 718700 01/22/01, 32.5000, 32.5000, 29.7500, 30.0000, 1073700 01/23/01, 29.8750, 31.5000, 29.8750, 31.0625, 1229000 01/24/01, 30.9375, 32.2500, 30.9375, 31.6875, 979600 01/25/01, 31.6875, 33.8750, 31.5625, 32.6250, 851100 01/26/01, 32.1250, 32.2500, 31.0000, 31.1250, 592400 01/29/01, 31.1250, 31.8125, 30.5000, 31.2500, 402800 01/30/01, 31.0000, 31.8125, 30.5625, 31.8125, 438400 01/31/01, 32.0000, 32.7500, 31.8125, 32.0000, 532500 02/01/01, 32.7500, 32.8750, 32.0000, 32.5625, 270700 02/02/01, 32.5000, 32.8125, 32.1250, 32.2500, 192500 02/05/01, 32.5000, 33.4375, 32.2500, 32.9375, 346200 02/06/01, 33.7500, 34.4375, 33.3750, 34.1250, 1296400 02/07/01, 34.1250, 34.1250, 33.3750, 33.5000, 1170000 02/08/01, 33.5625, 33.5625, 31.6875, 32.0625, 499000 02/09/01, 32.1250, 32.2500, 30.3125, 30.8125, 597600 02/12/01, 28.7500, 31.5000, 28.7500, 31.0000, 1008700 02/13/01, 31.8750, 33.2500, 31.6250, 32.0625, 496100 02/14/01, 32.3125, 32.3125, 31.0000, 31.5000, 277200 02/15/01, 31.0625, 32.2500, 31.0000, 31.3750, 316100 02/16/01, 31.5000, 31.5000, 30.1875, 30.5625, 468300 02/20/01, 30.6250, 31.0000, 29.5000, 29.6875, 312300 02/21/01, 29.6875, 30.0625, 28.7500, 28.8125, 325000 02/22/01, 28.9375, 29.6250, 26.5000, 27.0000, 932300 02/23/01, 26.1250, 27.0625, 25.5000, 26.8750, 1481800 02/26/01, 27.5000, 28.4375, 27.3750, 28.1875, 1022500 02/27/01, 29.7500, 29.7500, 27.5625, 28.0625, 738600 02/28/01, 28.3125, 28.5625, 27.6875, 27.9375, 420200 03/01/01, 28.6250, 28.7500, 27.1250, 27.2500, 555200 03/02/01, 26.9375, 28.3750, 26.9375, 27.8750, 670900 03/05/01, 28.8750, 29.1250, 28.1875, 28.6250, 356100 03/06/01, 28.8750, 29.7500, 28.8750, 29.5000, 448700 03/07/01, 29.5000, 29.5625, 28.3750, 29.2500, 372700 03/08/01, 29.6875, 30.1250, 29.3125, 29.9375, 324100 03/09/01, 29.6250, 29.6250, 28.6250, 28.6250, 348900 03/12/01, 28.8750, 28.8750, 27.1875, 27.1875, 333400 03/13/01, 27.5625, 27.7500, 26.5000, 27.4375, 440700 03/14/01, 27.0000, 27.0000, 26.2500, 26.3125, 289300 03/15/01, 27.1250, 27.5625, 26.5000, 27.5000, 351600 03/16/01, 27.2500, 27.5000, 26.1875, 26.2500, 694400 03/19/01, 26.5625, 27.1250, 26.5625, 27.0625, 472300 03/20/01, 27.2500, 28.3750, 27.1250, 27.7500, 918700 03/21/01, 28.1250, 29.9375, 28.0000, 29.0000, 1145700 03/22/01, 29.8750, 29.9375, 27.8125, 28.8125, 1031400 03/23/01, 29.1875, 30.0000, 29.1875, 29.6875, 701300 03/26/01, 29.9375, 31.3750, 29.8125, 31.0000, 1186600 03/27/01, 31.3125, 31.6875, 30.6250, 31.6875, 759600 03/28/01, 31.3125, 32.2500, 30.6875, 31.6250, 602100 03/29/01, 31.6250, 32.7500, 31.0000, 32.5000, 1309800 03/30/01, 33.0000, 33.1875, 31.9375, 32.6250, 763300 04/02/01, 32.6250, 32.8125, 31.1250, 31.4375, 501900 04/03/01, 31.4375, 31.4375, 29.8125, 30.0625, 568000 04/04/01, 30.3125, 30.7500, 29.8125, 30.0000, 476500 04/05/01, 29.1250, 30.3750, 28.3125, 28.5000, 1453800 04/06/01, 28.5000, 28.5000, 26.5000, 26.5625, 1218100 04/09/01, 26.9375, 28.2500, 26.5000, 28.1250, 1072700 04/10/01, 29.0000, 29.7500, 28.8125, 29.0000, 996500 04/11/01, 29.3125, 29.5000, 28.5000, 28.5625, 1048000 04/12/01, 28.6250, 29.1250, 26.8125, 27.8750, 1643400 04/16/01, 28.0625, 28.8750, 27.9375, 28.7500, 712200 04/17/01, 28.6875, 28.6875, 27.9375, 28.3125, 459500 04/18/01, 28.0000, 29.0938, 26.9531, 28.9531, 1138500 04/19/01, 28.7500, 29.5938, 28.1563, 29.1563, 819200 04/20/01, 29.3438, 29.5938, 28.5938, 28.8750, 397200 04/23/01, 29.0000, 29.0938, 28.0938, 28.5313, 323400 04/24/01, 28.7500, 30.2500, 28.2031, 29.2344, 763900 04/25/01, 29.2500, 32.0000, 29.2031, 31.1094, 1277900 04/30/01, 31.3750, 31.5938, 30.0938, 30.2188, 872100 05/01/01, 30.5000, 30.7969, 29.2500, 29.8750, 985900 05/02/01, 30.0938, 30.3594, 29.5000, 30.0000, 503800 05/03/01, 29.5000, 29.5469, 28.2656, 28.6250, 751100 05/04/01, 28.6250, 29.5938, 27.8594, 29.5000, 491700 05/07/01, 29.5000, 31.2188, 29.4688, 30.1406, 671500 05/08/01, 30.5000, 30.9219, 29.3750, 30.6875, 558500 05/09/01, 30.0469, 30.2969, 29.8125, 29.9219, 287600 05/10/01, 30.1719, 30.7656, 30.1719, 30.5000, 210700 05/11/01, 30.4063, 30.7031, 29.1563, 29.2500, 373900 05/14/01, 29.2500, 29.2656, 28.6563, 29.0469, 356100 05/15/01, 29.3750, 30.1250, 29.2188, 29.7656, 1413400 05/16/01, 29.0000, 29.1875, 28.2500, 28.9531, 661400 05/17/01, 28.9531, 28.9531, 28.0938, 28.5000, 878000 05/18/01, 28.5000, 28.5781, 28.3281, 28.3906, 432500 05/21/01, 28.4063, 28.4531, 26.9688, 27.2969, 609900 05/22/01, 27.4063, 27.5000, 26.5469, 26.9531, 1001100 05/23/01, 26.9688, 27.0781, 25.8438, 25.9531, 814000 05/24/01, 26.2031, 27.0313, 25.8906, 26.0156, 740100 05/25/01, 26.2031, 26.4063, 25.4844, 25.5000, 587200 05/29/01, 25.5000, 25.7031, 24.8281, 24.8906, 684700 05/30/01, 25.0000, 25.7031, 25.0000, 25.2031, 810800 05/31/01, 25.4063, 26.4688, 25.3750, 25.4063, 315600 06/01/01, 25.7500, 26.7031, 25.3281, 26.4063, 631000 06/04/01, 26.0156, 26.9531, 26.0156, 26.3438, 316800 06/05/01, 26.6563, 26.9063, 26.2656, 26.3438, 346600 06/06/01, 25.9375, 26.2813, 25.4531, 26.0000, 294400 06/07/01, 25.9063, 27.3906, 25.9063, 27.1094, 731500 06/08/01, 27.5156, 27.8750, 27.1875, 27.6875, 530500 06/11/01, 27.5000, 27.7969, 26.7031, 27.0156, 357400 06/12/01, 26.7969, 26.8125, 25.8125, 26.0938, 376200 06/13/01, 26.0938, 26.4063, 25.9531, 26.0625, 362800 06/14/01, 25.9063, 26.0156, 25.4219, 25.4531, 161800 06/15/01, 25.0938, 25.9063, 25.0625, 25.8281, 325100 06/18/01, 26.1875, 26.5000, 25.7969, 26.0469, 228700 06/19/01, 26.5000, 26.9063, 26.0000, 26.1563, 123100 06/20/01, 26.5000, 28.3438, 26.5000, 28.1875, 662000 06/21/01, 28.1875, 29.2969, 27.8438, 29.2656, 920100 06/22/01, 29.2500, 29.3906, 27.9531, 28.1250, 722500 06/25/01, 28.1250, 28.8281, 28.0000, 28.7500, 519600 06/26/01, 30.0000, 30.2031, 28.0938, 29.4063, 1316300 06/27/01, 29.4531, 30.5000, 28.1250, 30.2969, 892300 06/28/01, 30.5938, 30.8438, 30.0938, 30.2969, 596800 06/29/01, 30.4063, 30.7188, 29.8438, 30.1719, 683500 07/02/01, 30.1563, 31.2344, 29.8125, 31.0938, 609200 07/03/01, 30.9531, 31.7031, 30.7969, 31.5625, 327000 07/05/01, 31.5781, 31.5781, 30.5000, 30.7656, 382700 07/06/01, 30.9219, 31.0313, 29.8125, 30.4063, 278800 07/09/01, 30.7031, 31.2031, 30.1250, 31.1563, 331500 07/10/01, 31.1563, 31.7031, 31.0000, 31.1250, 490000 07/11/01, 30.9063, 31.5000, 30.8125, 31.4063, 336600 07/12/01, 31.7969, 32.7969, 31.6094, 32.7500, 774700 07/13/01, 32.5469, 32.9844, 32.4531, 32.8125, 348500 07/16/01, 32.7969, 33.2031, 32.6250, 32.6563, 518600 07/17/01, 32.4063, 32.7656, 32.0156, 32.2969, 421000 07/18/01, 32.5000, 33.5000, 32.5000, 33.4688, 539300 07/19/01, 34.2500, 36.2031, 34.0000, 35.9063, 1602100 07/20/01, 36.0000, 36.0938, 34.3438, 34.3750, 750300 07/23/01, 34.6563, 34.8438, 33.0156, 33.0313, 878900 07/24/01, 34.0000, 34.5000, 32.1250, 32.4531, 945000 07/25/01, 32.2500, 32.7500, 31.0469, 31.9844, 876900 07/26/01, 32.0000, 32.7656, 31.5156, 32.4531, 337800 07/27/01, 32.5000, 32.6094, 31.5156, 31.8125, 530000 07/30/01, 31.9063, 32.5000, 31.5469, 32.1563, 368900 07/31/01, 32.4063, 34.0000, 32.1875, 32.5938, 484900 08/01/01, 32.7500, 33.1250, 32.0625, 32.0938, 377300 08/02/01, 32.3438, 32.5000, 31.3125, 31.4844, 445600 08/03/01, 31.4844, 31.5000, 30.7031, 31.2031, 616400 08/06/01, 30.9063, 30.9063, 28.7031, 28.9531, 795300 08/07/01, 29.0938, 29.0938, 28.1563, 28.2656, 1284400 08/08/01, 28.2031, 29.7969, 27.8438, 27.8438, 678400 08/09/01, 27.7969, 28.7969, 27.6719, 28.5625, 497600 08/10/01, 28.2969, 29.5313, 28.2500, 28.9531, 629400 08/13/01, 28.5938, 28.5938, 26.2500, 27.3438, 996600 08/14/01, 27.3750, 27.9063, 26.9063, 27.7656, 445900 08/15/01, 27.5156, 27.8438, 27.2969, 27.3594, 380500 08/16/01, 27.5000, 28.6719, 27.5000, 28.1875, 508900 08/17/01, 27.5156, 28.0469, 27.2500, 27.9531, 612900 08/20/01, 27.9063, 27.9063, 26.8125, 27.4063, 508100 08/21/01, 27.2031, 27.9063, 27.0469, 27.1094, 369300 08/22/01, 27.2656, 27.5000, 26.5156, 27.1563, 547100 08/23/01, 27.5938, 28.7031, 27.5938, 28.4375, 1242600 08/24/01, 28.5469, 30.0000, 28.5156, 29.7344, 854500 08/27/01, 29.9063, 30.2031, 29.2031, 29.2969, 1253100 08/28/01, 29.0156, 29.8594, 28.5781, 29.4063, 1204100 08/29/01, 29.6563, 31.4844, 29.4844, 31.1406, 1427400 08/30/01, 31.1406, 32.1563, 31.1406, 31.6250, 1273600 08/31/01, 31.6250, 32.7500, 31.5156, 32.3750, 876700 09/04/01, 32.5469, 33.3438, 31.9375, 33.2969, 939600 09/05/01, 34.0000, 34.0938, 32.2344, 32.9531, 1365800 09/06/01, 32.9063, 32.9063, 32.0313, 32.1563, 971000 09/07/01, 31.5000, 31.5000, 29.7500, 30.4063, 1465800 09/10/01, 29.9531, 30.6563, 29.4219, 29.5156, 647500 09/17/01, 26.0000, 27.9844, 26.0000, 26.6875, 909200 09/18/01, 27.2031, 28.0000, 26.5781, 27.5000, 482000 09/19/01, 27.7031, 28.7500, 25.9063, 27.4219, 1354200 09/20/01, 27.4219, 27.4375, 25.4063, 26.4063, 909000 09/21/01, 25.2500, 25.8438, 24.6719, 25.5000, 1031200 09/24/01, 26.1719, 27.7969, 26.1719, 27.2656, 627800 09/25/01, 27.5313, 28.7500, 27.0313, 27.9844, 660900 09/26/01, 27.9531, 28.2188, 27.2969, 28.1563, 388800 09/27/01, 27.8750, 28.2031, 26.3438, 27.9844, 648600 09/28/01, 28.2344, 29.0000, 28.1563, 28.4063, 358400 10/01/01, 28.4063, 28.4063, 27.4531, 27.9375, 572200 10/02/01, 27.9375, 28.5000, 27.7500, 28.3438, 589100 10/03/01, 27.7031, 30.5000, 27.3438, 30.4531, 1150000 10/04/01, 30.8281, 30.8281, 29.5000, 29.7188, 878100 10/05/01, 30.0000, 30.4063, 29.4063, 30.3750, 581700 10/08/01, 30.3750, 30.3750, 29.5938, 29.8438, 279300 10/09/01, 29.8438, 30.3125, 29.4063, 30.0469, 175200 10/10/01, 30.2031, 32.3438, 29.9063, 32.3438, 979800 10/11/01, 32.3438, 34.0000, 32.2969, 33.9063, 861600 10/12/01, 33.0000, 33.6563, 31.9063, 31.9688, 717000 10/15/01, 31.0000, 31.7969, 30.5938, 31.3438, 490800 10/16/01, 31.6563, 32.2969, 30.4063, 30.5313, 538200 10/17/01, 30.9531, 31.6563, 29.0000, 29.2344, 776600 10/18/01, 29.2344, 29.2344, 28.3125, 28.5000, 418700 10/19/01, 28.2969, 29.5938, 27.5000, 29.2031, 597400 10/22/01, 29.1875, 29.5000, 28.4531, 29.1719, 182500 10/23/01, 29.4219, 30.0469, 29.2031, 29.3750, 422800 10/24/01, 29.1563, 29.7500, 28.9531, 29.1563, 178100 10/25/01, 29.2969, 29.5156, 28.0000, 29.4219, 199100 10/26/01, 29.2031, 30.6094, 29.1875, 30.3438, 332500 10/29/01, 30.5781, 30.5781, 28.5938, 28.9375, 248400 10/30/01, 29.1250, 29.2969, 27.6563, 27.9063, 351400 10/31/01, 27.9844, 29.7969, 27.9844, 29.5469, 471100 11/01/01, 29.5000, 31.7500, 29.2813, 31.4375, 815400 11/02/01, 31.4375, 31.7969, 30.7031, 30.9063, 635800 11/05/01, 30.9063, 32.2031, 30.9063, 31.3594, 429300 11/06/01, 31.1094, 31.9375, 30.7656, 31.6719, 314300 11/07/01, 31.4219, 33.4688, 31.4219, 32.8125, 619100 11/08/01, 33.2031, 33.6719, 31.8750, 31.9531, 521100 11/09/01, 31.8750, 31.8750, 30.9063, 31.1250, 404900 11/12/01, 30.2500, 32.6250, 30.2188, 32.6250, 686000 11/13/01, 33.0625, 34.0938, 33.0625, 33.9531, 1057300 11/14/01, 34.1250, 34.5000, 33.5000, 34.0469, 489200 11/15/01, 33.2500, 33.2969, 31.8594, 32.2500, 827400 11/16/01, 32.2969, 32.7500, 31.7031, 32.4844, 491500 11/19/01, 32.7500, 32.9375, 31.0625, 32.6250, 540000 11/20/01, 32.2031, 32.4219, 31.1563, 31.2813, 429500 11/21/01, 31.2969, 31.7344, 30.2969, 31.7031, 343500 11/23/01, 31.5469, 32.2969, 31.0938, 32.1406, 152400 11/26/01, 32.0469, 32.1563, 31.5469, 31.6563, 268400 11/27/01, 31.6563, 31.7031, 30.7500, 31.3125, 241800 11/28/01, 31.2031, 31.4375, 31.0313, 31.3594, 219400 11/29/01, 31.3750, 31.9375, 30.7969, 31.7969, 416700 11/30/01, 32.3438, 33.9375, 32.3438, 33.6250, 773500 12/03/01, 33.3750, 33.9688, 32.7969, 33.3750, 690100 12/04/01, 33.3906, 34.2344, 33.3906, 34.1719, 916700 12/05/01, 34.6875, 37.0000, 34.6563, 36.5938, 1086800 12/06/01, 36.2656, 36.9531, 36.0000, 36.2656, 605200 12/07/01, 35.8750, 36.5469, 35.6719, 36.1719, 645600 12/10/01, 36.0000, 36.2969, 35.0938, 35.7344, 614100 12/11/01, 35.5469, 36.0938, 35.5469, 35.9531, 551800 12/12/01, 36.2500, 38.7188, 36.2500, 37.8125, 1297900 12/13/01, 37.7969, 39.0000, 37.0156, 37.7969, 969000 12/14/01, 37.7031, 38.7188, 37.5000, 38.2656, 1054800 12/17/01, 38.5156, 39.7188, 38.3125, 39.0469, 1054800 12/18/01, 39.9531, 41.0000, 39.2969, 39.6250, 1183700 12/19/01, 39.2031, 40.9844, 39.0938, 40.7500, 752400 12/20/01, 40.2500, 41.1875, 39.5938, 39.9219, 419300 12/21/01, 40.0469, 40.5000, 38.2500, 39.0000, 909400 12/24/01, 39.3438, 40.7344, 39.2656, 40.4844, 252900 12/26/01, 40.7969, 41.4375, 40.4063, 40.8906, 581700 12/27/01, 41.0938, 41.1875, 40.1094, 40.5000, 453900 12/28/01, 40.5938, 41.1563, 40.5156, 40.9844, 402900 12/31/01, 40.9844, 40.9844, 39.6250, 40.0938, 431500 01/02/02, 39.7969, 40.0938, 38.5625, 39.5938, 354900 01/03/02, 39.0000, 40.8438, 38.6563, 39.1406, 929300 01/04/02, 39.2969, 39.6094, 38.2031, 39.0156, 668600 01/07/02, 39.1094, 39.5469, 38.7656, 38.9531, 485200 01/08/02, 39.0469, 39.0938, 38.3438, 38.4531, 477500 01/09/02, 39.2031, 39.9375, 38.9063, 39.0156, 777300 01/10/02, 39.5938, 40.1563, 38.1094, 38.5938, 759100 01/11/02, 38.7031, 38.7031, 37.1563, 37.6875, 830700 01/14/02, 37.9688, 38.6563, 37.1250, 38.2500, 542100 01/15/02, 38.2500, 38.9844, 38.1875, 38.9063, 439600 01/16/02, 38.9063, 39.1094, 38.0469, 38.5469, 471500 01/17/02, 38.7031, 39.2500, 38.5469, 39.2500, 340700 01/18/02, 39.2500, 39.6250, 38.8125, 39.5156, 350200 01/22/02, 40.4531, 40.9375, 40.0000, 40.2813, 552700 01/23/02, 40.7500, 40.7500, 38.7031, 39.9063, 942600 01/24/02, 40.9219, 41.3125, 40.5000, 41.0625, 703000 01/25/02, 40.9688, 41.8125, 40.9688, 41.4375, 614000 01/28/02, 41.4063, 42.4531, 41.3281, 42.4531, 544900 01/29/02, 42.7031, 43.5938, 41.9844, 42.8594, 961500 01/30/02, 43.0000, 43.5156, 42.2031, 43.2656, 958500 01/31/02, 43.2656, 43.6563, 42.5469, 43.0625, 494500 02/01/02, 43.0000, 43.3438, 41.9063, 42.4844, 504500 02/04/02, 42.2500, 43.2500, 42.0469, 43.0313, 567000 02/05/02, 42.7969, 42.8125, 41.2969, 42.1406, 528700 02/06/02, 41.9063, 42.5000, 40.7656, 40.7656, 457900 02/07/02, 40.7656, 41.0000, 39.5625, 39.6875, 707900 02/08/02, 39.7031, 40.4375, 39.2813, 39.7031, 548000 02/11/02, 39.9531, 41.4219, 39.6094, 41.1250, 574500 02/12/02, 41.0000, 41.9531, 40.8438, 41.6875, 274900 02/13/02, 41.6875, 42.4375, 41.2656, 41.5000, 230100 02/14/02, 41.5156, 42.3125, 41.5156, 41.6875, 192600 02/15/02, 41.7031, 41.8438, 41.0938, 41.2969, 383800 02/19/02, 41.5000, 41.9531, 40.5000, 40.7188, 368200 02/20/02, 40.7344, 40.9531, 38.8750, 40.2031, 595700 02/21/02, 39.9531, 41.4688, 39.4219, 40.7031, 404100 02/22/02, 40.5000, 40.5156, 39.3594, 40.0625, 505600 02/25/02, 40.2500, 42.0781, 40.0938, 41.8438, 566000 02/26/02, 43.0469, 44.0000, 42.7031, 42.7969, 591500 02/27/02, 42.7969, 44.3125, 41.6875, 42.9531, 724700 02/28/02, 43.2031, 44.3438, 42.9063, 43.6563, 600300 03/01/02, 43.4063, 44.7031, 42.9531, 44.5625, 569900 03/04/02, 45.2031, 46.7188, 44.3594, 45.1875, 1000300 03/05/02, 44.1875, 45.5000, 43.5000, 43.8438, 934400 03/06/02, 43.9531, 45.8438, 43.4375, 45.2031, 836300 03/07/02, 45.4844, 45.9531, 44.0000, 44.4844, 621000 03/08/02, 45.2500, 45.5000, 43.2969, 43.9844, 777100 03/11/02, 43.9844, 45.2344, 43.0000, 44.7344, 724900 03/12/02, 44.0469, 45.7813, 43.6250, 45.2656, 424100 03/13/02, 45.0469, 45.9844, 44.5000, 44.5000, 481600 03/14/02, 44.5000, 44.6563, 43.1875, 43.2031, 582500 03/15/02, 43.1563, 43.1563, 42.0000, 42.7344, 782800 03/18/02, 42.7969, 43.2031, 41.1563, 41.7500, 671000 03/19/02, 41.8438, 43.2500, 40.7969, 42.4531, 891700 03/20/02, 43.1563, 43.4063, 41.2188, 41.4531, 1091500 03/21/02, 41.4531, 42.4531, 39.3125, 40.5000, 2365800 03/22/02, 41.0938, 43.6406, 40.3438, 43.2656, 1666100 03/25/02, 44.5000, 44.7031, 41.7656, 41.7969, 1725500 03/26/02, 42.0469, 44.4844, 42.0469, 44.4063, 1142900 03/27/02, 45.0000, 45.0000, 43.3125, 43.9688, 1383300 03/28/02, 43.9688, 44.3750, 42.7500, 43.4063, 853600 04/01/02, 43.4063, 43.4063, 41.8594, 42.7813, 894100 04/02/02, 42.5469, 43.4844, 41.7031, 42.5000, 1036300 04/03/02, 42.7969, 43.9063, 42.7031, 43.5938, 880800 04/04/02, 43.5938, 44.0625, 42.7969, 43.4531, 829600 04/05/02, 43.5938, 44.5938, 43.2969, 44.0469, 763000 04/08/02, 43.5625, 46.2031, 43.0000, 45.7500, 1237000 04/09/02, 46.0000, 46.8281, 45.0000, 46.4063, 1071300 04/10/02, 46.4063, 47.2969, 45.5156, 46.1875, 877400 04/11/02, 45.9063, 46.7500, 45.4219, 45.6250, 698600 04/12/02, 45.5938, 46.9375, 45.4063, 46.8438, 473100 04/15/02, 46.0469, 46.9219, 45.7031, 46.1719, 1026500 04/16/02, 45.2500, 46.0938, 45.0469, 46.0469, 822900 04/17/02, 46.5469, 46.9844, 45.9063, 46.2031, 454500 04/18/02, 46.0469, 46.5469, 45.2969, 45.7813, 673200 04/19/02, 45.8438, 46.5000, 45.8438, 46.4219, 353300 04/22/02, 46.6719, 48.8750, 46.6250, 48.8750, 1137700 04/23/02, 49.0000, 51.0938, 48.1875, 50.3281, 1368300 04/24/02, 50.4063, 51.2500, 49.5000, 49.7656, 929200 04/25/02, 49.4063, 50.4063, 48.9531, 49.9375, 597700 04/26/02, 49.7969, 50.2031, 48.0938, 48.7031, 672900 04/29/02, 48.7031, 50.5938, 48.7031, 49.5938, 1101200 04/30/02, 49.8438, 50.9531, 49.7188, 49.8438, 910900 05/01/02, 49.8438, 51.8125, 49.5313, 51.5469, 942000 05/02/02, 50.5938, 52.4375, 50.2188, 52.4375, 1664500 05/03/02, 52.0000, 52.9531, 51.7031, 52.8750, 811700 05/06/02, 52.5000, 53.5938, 51.1563, 51.1563, 999700 05/07/02, 51.2969, 52.8438, 51.2969, 52.2500, 775800 05/08/02, 52.5938, 53.1250, 50.9063, 51.7500, 1094900 05/09/02, 51.7500, 52.5000, 51.1406, 51.5469, 581100 05/10/02, 51.4531, 51.4688, 50.2969, 50.3906, 908700 05/13/02, 51.0000, 51.4375, 50.0938, 50.9375, 780700 05/14/02, 50.4375, 53.2500, 50.0938, 52.9063, 987500 05/15/02, 52.7031, 52.9844, 51.8750, 51.8906, 629500 05/16/02, 51.4063, 51.5469, 50.0000, 50.5000, 1115800 05/17/02, 50.5156, 51.7813, 50.3125, 51.7500, 738800 05/20/02, 51.7500, 52.4531, 51.4531, 51.7656, 418700 05/21/02, 51.7656, 51.7656, 50.2969, 50.4063, 706300 05/22/02, 50.4063, 51.1875, 49.6250, 50.0781, 522400 05/23/02, 50.0781, 51.9531, 49.5781, 51.8281, 926000 05/24/02, 51.8281, 52.9063, 51.4688, 52.5938, 570900 05/28/02, 52.6094, 52.9844, 51.7344, 52.1563, 686200 05/29/02, 52.5469, 52.9531, 51.2656, 51.3750, 827300 05/30/02, 51.1406, 51.8750, 50.2500, 50.7656, 792400 05/31/02, 50.7656, 52.1719, 50.7656, 51.5313, 511300 06/03/02, 51.5000, 51.5000, 49.9063, 50.0156, 702200 06/04/02, 49.4531, 49.7969, 48.0156, 48.4063, 1071000 06/05/02, 48.4063, 49.6250, 48.4063, 49.3438, 1480000 06/06/02, 49.3438, 50.7969, 49.2031, 49.6875, 1071200 06/07/02, 49.5000, 51.5938, 48.7500, 50.6094, 896200 06/10/02, 50.7500, 51.2969, 50.0156, 50.2188, 470300 06/11/02, 50.0000, 50.9688, 49.9063, 49.9844, 667000 06/12/02, 49.6875, 50.8750, 49.0469, 49.4531, 815900 06/13/02, 49.4531, 49.4531, 46.8125, 47.0313, 1162600 06/14/02, 47.0313, 47.2969, 45.5000, 46.5938, 1558100 06/17/02, 46.7969, 48.9688, 46.7969, 48.3750, 996200 06/18/02, 48.9375, 50.1563, 48.7656, 49.3750, 1038700 06/19/02, 49.9063, 51.8438, 49.2031, 50.3281, 1537500 06/20/02, 50.7500, 52.0000, 50.7188, 51.7188, 1025300 06/21/02, 52.5938, 52.7656, 51.4375, 52.1094, 1420900 06/24/02, 52.2031, 53.1875, 51.0000, 52.6250, 1197400 06/25/02, 53.7500, 54.3906, 50.0469, 50.4844, 2131600 06/26/02, 50.4844, 51.7188, 49.8125, 51.6250, 1655500 06/27/02, 52.1563, 52.7031, 50.3438, 51.0938, 1100500 06/28/02, 51.1563, 52.8750, 51.0000, 51.5156, 1274600 07/01/02, 52.2031, 52.8906, 51.9375, 52.5000, 1297000 07/02/02, 52.5000, 52.5000, 49.3438, 49.8281, 1181600 07/03/02, 49.5469, 50.2969, 47.5938, 50.2031, 1220800 07/05/02, 50.7969, 52.2969, 50.2969, 51.9063, 411500 07/08/02, 52.0938, 52.4063, 51.2031, 51.9531, 704500 07/09/02, 52.0781, 53.5469, 51.7344, 52.0000, 1509700 07/10/02, 52.0156, 52.4063, 49.6250, 49.6875, 1199800 07/11/02, 49.9063, 50.4063, 48.2031, 49.4531, 2005700 07/12/02, 49.7031, 49.8438, 47.7969, 48.5469, 1573000 07/15/02, 48.0938, 48.9844, 45.7188, 48.7031, 1674300 07/16/02, 48.4531, 48.4531, 45.1719, 45.5625, 1963200 07/17/02, 46.2500, 47.9531, 43.9063, 45.8438, 2076300 07/18/02, 45.8438, 47.5469, 45.2500, 45.6094, 1047700 07/19/02, 45.0469, 46.4375, 42.8281, 42.9531, 1262200 07/22/02, 42.9531, 44.2031, 40.0625, 40.3750, 2106000 07/23/02, 40.9531, 43.0469, 40.8438, 42.5469, 1502200 07/24/02, 42.0469, 44.9531, 40.7031, 44.7656, 1350100 07/25/02, 44.7656, 46.5469, 42.0469, 44.3281, 1608500 07/26/02, 44.3594, 45.1875, 42.8594, 43.6250, 1344700 07/29/02, 44.6563, 48.0938, 44.6563, 47.7969, 1116300 07/30/02, 47.4063, 48.8438, 46.2969, 47.2969, 1280600 07/31/02, 47.5000, 48.0000, 45.6250, 46.2031, 937700 08/01/02, 45.5938, 46.3438, 44.0469, 45.4844, 1154200 08/02/02, 45.4063, 45.4063, 41.2969, 41.8594, 1258800 08/05/02, 41.8750, 42.9844, 41.0156, 42.0156, 1403300 08/06/02, 42.5000, 44.9844, 42.5000, 44.3281, 939200 08/07/02, 45.7500, 45.8438, 43.2656, 44.4844, 961800 08/08/02, 44.2500, 46.2344, 43.5156, 46.2031, 779600 08/09/02, 46.1094, 47.5625, 45.3750, 47.2031, 965000 08/12/02, 46.9063, 46.9063, 45.7500, 46.6563, 762100 08/13/02, 46.4531, 47.2500, 45.7656, 46.0156, 660400 08/14/02, 46.0000, 46.9063, 45.0625, 46.8750, 1076700 08/15/02, 47.5000, 49.9219, 47.4531, 49.5156, 1387700 08/16/02, 48.7500, 50.2344, 48.0000, 50.0000, 798000 08/19/02, 50.0313, 51.5938, 50.0000, 51.4063, 698800 08/20/02, 51.4063, 51.4063, 50.2500, 50.6875, 584800 08/21/02, 51.0938, 51.2969, 48.8281, 49.5625, 712800 08/22/02, 49.5625, 51.4531, 49.4531, 51.4531, 561200 08/23/02, 50.7500, 51.8438, 50.1719, 50.2969, 528100 08/26/02, 50.4063, 51.2500, 49.5000, 51.1875, 760200 08/27/02, 51.1875, 51.1875, 49.6563, 49.8125, 547600 08/28/02, 49.5625, 50.2656, 49.0000, 49.2656, 408500 08/29/02, 48.5000, 48.6563, 47.7969, 48.0625, 804300 08/30/02, 48.1250, 49.4375, 47.7500, 47.9531, 901100 09/03/02, 47.9531, 47.9531, 45.0625, 45.0781, 897600 09/04/02, 46.0000, 47.9688, 45.7031, 47.8125, 982100 09/05/02, 47.8125, 49.6875, 47.4531, 48.9063, 988400 09/06/02, 50.0000, 50.3750, 48.2969, 49.2500, 683100 09/09/02, 49.2500, 51.4063, 48.7500, 51.3594, 1041500 09/10/02, 51.3594, 51.4063, 50.2344, 50.7656, 911800 09/11/02, 51.0000, 51.9375, 50.8750, 51.3906, 417900 09/12/02, 51.1563, 51.1563, 49.8125, 50.0938, 679500 09/13/02, 50.0938, 51.6875, 49.5156, 51.6563, 836100 09/16/02, 51.5000, 53.0000, 51.2031, 52.2344, 1429300 09/17/02, 52.7500, 52.9375, 51.5938, 51.6094, 804600 09/18/02, 50.5938, 51.2500, 49.7969, 50.2344, 1789300 09/19/02, 49.2344, 49.2344, 46.9844, 46.9844, 1963000 09/20/02, 46.9063, 48.7813, 46.9063, 48.6875, 1725800 09/23/02, 48.6875, 49.7500, 47.7813, 48.5000, 1318400 09/24/02, 48.5156, 48.5625, 46.9531, 47.0313, 1440000 09/25/02, 47.0469, 48.7969, 46.0938, 48.2656, 2058800 09/26/02, 49.0938, 50.9063, 48.8125, 50.3438, 1898700 09/27/02, 50.0000, 50.5625, 48.6875, 48.8750, 876500 09/30/02, 48.6563, 49.5781, 47.1094, 48.8438, 1194100 10/01/02, 49.9063, 50.9063, 47.8906, 50.5938, 1341700