"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 20.3750, 20.8750, 19.8750, 20.6875, 158900 01/04/00, 20.7500, 22.3750, 20.5000, 22.3125, 667800 01/05/00, 22.2500, 24.1250, 22.0625, 23.5000, 571800 01/06/00, 22.7500, 23.3750, 22.1250, 23.3750, 587200 01/07/00, 23.2500, 23.2500, 22.5000, 23.0625, 258600 01/10/00, 23.4375, 24.0000, 22.8750, 23.8750, 254300 01/11/00, 24.6875, 24.6875, 23.6250, 23.6250, 789300 01/12/00, 23.5000, 23.5625, 23.0625, 23.2500, 225000 01/13/00, 23.0000, 24.0000, 23.0000, 23.9375, 305500 01/14/00, 24.5000, 24.5000, 23.6875, 24.0625, 256400 01/18/00, 24.0625, 24.4375, 23.2500, 23.5625, 178500 01/19/00, 23.6250, 24.6250, 23.6250, 24.5000, 561900 01/20/00, 25.5000, 25.8750, 24.5625, 24.7500, 405600 01/21/00, 26.0000, 29.8750, 26.0000, 29.5000, 1837600 01/24/00, 27.7500, 28.3750, 26.7500, 27.3125, 564200 01/25/00, 27.2500, 27.3750, 26.4375, 27.1875, 302700 01/26/00, 27.1875, 27.9375, 26.5625, 27.3125, 342800 01/27/00, 27.4375, 27.7500, 26.2500, 26.6250, 349800 01/28/00, 27.0625, 27.2500, 26.3750, 26.4375, 254200 01/31/00, 26.5625, 26.5625, 25.5000, 26.3125, 378900 02/01/00, 26.4375, 26.5000, 26.0000, 26.4375, 153100 02/02/00, 26.3125, 26.8750, 26.3125, 26.5625, 221700 02/03/00, 26.6875, 27.2500, 26.4375, 27.1875, 149700 02/04/00, 27.4375, 27.4375, 26.2500, 27.0000, 303200 02/07/00, 27.0000, 27.1875, 26.4375, 27.1250, 339500 02/08/00, 26.8750, 27.7500, 26.8750, 27.7500, 238100 02/09/00, 28.1250, 28.6250, 26.8750, 27.8750, 724800 02/10/00, 27.7500, 28.0000, 27.6875, 28.0000, 135600 02/11/00, 28.0000, 28.0625, 27.5000, 27.6875, 279600 02/14/00, 27.6875, 27.7500, 27.3750, 27.6250, 196200 02/15/00, 27.6250, 27.9375, 27.5000, 27.6875, 130600 02/16/00, 27.6250, 27.6250, 26.3750, 26.3750, 379100 02/17/00, 26.5625, 27.8750, 26.5625, 27.8750, 849000 02/18/00, 27.5000, 28.2500, 27.3125, 27.9375, 377000 02/22/00, 27.2500, 27.2500, 26.0000, 26.1250, 329300 02/23/00, 26.5000, 28.0000, 25.3125, 28.0000, 352900 02/24/00, 28.0000, 28.0000, 26.6250, 27.1250, 479700 02/25/00, 27.1250, 27.1250, 26.5000, 26.6250, 195400 02/28/00, 26.5000, 27.1250, 26.3750, 26.5625, 128200 02/29/00, 26.5625, 27.8750, 25.8750, 27.8750, 417400 03/01/00, 27.3750, 27.6250, 27.1250, 27.5000, 228400 03/02/00, 27.3125, 28.6250, 26.3750, 26.3750, 653800 03/03/00, 26.6250, 27.9375, 26.2500, 27.9375, 693000 03/06/00, 27.8750, 28.0000, 27.5000, 27.5000, 122600 03/07/00, 27.1250, 29.8125, 26.8750, 29.8125, 299500 03/08/00, 30.0000, 30.0000, 27.6875, 27.6875, 290600 03/09/00, 27.9375, 28.5625, 27.9375, 28.3750, 1094700 03/10/00, 28.0625, 28.5625, 27.3750, 27.3750, 326300 03/13/00, 27.3750, 27.4375, 26.5000, 26.9375, 353900 03/14/00, 27.1250, 27.2500, 26.5000, 27.0000, 407200 03/15/00, 27.1250, 28.2500, 26.9375, 28.0000, 585000 03/16/00, 28.5000, 28.7500, 27.9375, 28.6250, 426300 03/17/00, 28.0625, 28.0625, 27.5625, 27.8125, 258400 03/20/00, 28.2500, 28.2500, 27.8750, 28.0625, 98600 03/21/00, 28.0625, 28.5000, 27.5000, 28.1875, 120900 03/22/00, 28.2500, 29.3125, 28.1250, 29.3125, 359400 03/23/00, 29.0625, 29.5625, 28.8750, 29.3750, 344800 03/24/00, 29.5000, 30.8750, 29.5000, 30.0000, 1567700 03/27/00, 30.2500, 30.3125, 29.4375, 30.3125, 397100 03/28/00, 30.0625, 30.2500, 28.0000, 28.9375, 445200 03/29/00, 29.0000, 29.9375, 29.0000, 29.8125, 795000 03/30/00, 29.9375, 31.0000, 29.8750, 30.1250, 349800 03/31/00, 30.5000, 34.5000, 30.3125, 34.5000, 1036900 04/03/00, 33.0000, 33.0000, 32.1250, 32.4375, 490300 04/04/00, 32.3125, 32.5000, 30.1250, 31.7500, 523600 04/05/00, 30.7500, 31.1250, 29.6250, 29.8750, 843400 04/06/00, 30.0000, 30.8125, 29.9375, 30.8125, 333300 04/07/00, 30.6875, 31.1875, 30.5000, 30.7500, 115800 04/10/00, 30.7500, 31.1875, 30.6250, 30.8750, 472200 04/11/00, 30.8750, 30.8750, 29.5625, 29.9375, 678500 04/12/00, 30.0000, 31.0000, 29.3750, 30.8750, 242100 04/13/00, 30.7500, 33.4375, 30.7500, 31.7500, 643500 04/14/00, 31.9375, 32.1250, 30.8750, 30.9375, 405300 04/17/00, 30.9375, 31.1250, 29.2500, 30.3750, 314500 04/18/00, 30.6250, 31.1250, 30.5000, 30.9375, 472800 04/19/00, 31.0000, 32.1875, 30.5625, 32.0625, 257000 04/20/00, 32.0625, 33.7500, 31.9375, 33.1250, 396400 04/24/00, 33.1250, 33.1250, 31.2500, 31.5000, 352800 04/25/00, 32.0625, 32.5000, 31.6875, 32.0000, 277900 04/26/00, 32.1875, 32.1875, 30.8750, 31.0000, 395700 04/27/00, 31.0000, 31.4375, 30.8125, 30.9375, 932000 04/28/00, 31.0000, 31.0000, 30.1250, 30.3125, 342900 05/01/00, 30.5000, 31.0000, 30.3750, 30.5000, 875900 05/02/00, 30.5000, 30.6250, 29.8750, 30.0625, 368400 05/03/00, 30.0000, 30.0000, 29.4375, 29.5625, 271800 05/04/00, 30.0000, 31.2500, 29.2500, 29.2500, 563600 05/05/00, 29.5000, 29.9375, 29.2500, 29.8125, 219000 05/08/00, 29.7500, 31.0000, 29.7500, 30.4375, 138000 05/09/00, 30.1875, 30.7500, 29.5625, 30.5000, 326300 05/10/00, 30.2500, 30.5000, 29.9375, 30.0000, 99500 05/11/00, 30.0000, 30.2500, 29.8750, 30.1875, 315600 05/12/00, 30.1875, 30.5625, 29.8750, 29.9375, 405800 05/15/00, 29.8125, 30.6250, 29.1875, 30.1875, 440500 05/16/00, 30.4375, 31.2500, 30.4375, 30.6875, 315200 05/17/00, 30.6875, 30.7500, 30.3125, 30.6875, 107500 05/18/00, 30.6250, 31.2500, 30.6250, 31.1250, 132400 05/19/00, 30.8750, 31.3750, 30.7500, 31.0000, 427200 05/22/00, 31.2500, 31.3750, 30.6875, 30.8125, 276800 05/23/00, 31.0000, 31.2500, 30.3750, 30.9375, 257800 05/24/00, 30.6875, 30.7500, 29.7500, 29.9375, 481500 05/25/00, 30.1875, 30.6250, 30.0000, 30.3750, 410200 05/26/00, 30.5625, 30.8125, 30.0625, 30.8125, 155500 05/30/00, 30.8750, 31.2500, 30.3750, 31.1875, 134000 05/31/00, 31.4375, 32.7500, 31.0625, 32.6250, 414300 06/01/00, 32.3750, 32.6250, 32.0000, 32.5000, 266100 06/02/00, 32.8125, 32.9375, 32.2500, 32.6250, 596100 06/05/00, 32.3750, 32.3750, 31.3125, 31.3750, 267400 06/06/00, 31.5000, 32.9375, 31.5000, 32.2500, 406700 06/07/00, 32.4375, 32.9375, 31.8750, 32.6250, 178700 06/08/00, 32.3750, 32.3750, 32.0000, 32.1250, 100500 06/09/00, 32.1875, 32.3750, 32.0000, 32.0625, 111000 06/12/00, 32.3125, 33.0625, 32.1875, 33.0625, 251500 06/13/00, 32.8125, 33.7500, 32.8125, 33.5625, 212800 06/14/00, 33.3125, 33.6250, 32.7500, 33.3750, 87000 06/15/00, 33.1250, 33.7500, 33.0000, 33.7500, 146700 06/16/00, 32.6250, 33.9375, 32.5000, 33.9375, 307900 06/19/00, 34.5000, 34.5000, 33.2500, 33.8750, 215400 06/20/00, 33.2500, 34.1250, 33.1250, 33.9375, 286200 06/21/00, 34.0000, 34.1875, 33.6875, 34.0000, 475300 06/22/00, 33.7500, 34.3125, 32.9375, 32.9375, 225700 06/23/00, 33.0000, 34.0000, 32.9375, 33.8125, 363600 06/26/00, 33.6875, 34.4375, 33.5000, 34.4375, 343300 06/27/00, 34.0000, 34.2500, 33.7500, 33.8750, 253300 06/28/00, 33.8750, 34.2500, 33.7500, 34.0000, 619300 06/29/00, 33.0000, 34.9375, 33.0000, 34.6875, 1072200 06/30/00, 34.6875, 34.8750, 34.0000, 34.5625, 494500 07/03/00, 34.4375, 34.8125, 34.3125, 34.5000, 76700 07/05/00, 34.6250, 34.8125, 33.8750, 34.3125, 271500 07/06/00, 34.3125, 34.5000, 33.8750, 34.1250, 309800 07/07/00, 34.0625, 34.3125, 33.7500, 34.0625, 345900 07/10/00, 33.6250, 34.0000, 33.0625, 33.5000, 264200 07/11/00, 33.7500, 34.0625, 33.2500, 33.5000, 280100 07/12/00, 33.7500, 33.7500, 32.6875, 33.5000, 436100 07/13/00, 33.6250, 34.1250, 33.5000, 33.8125, 158000 07/14/00, 33.7500, 33.8125, 33.1875, 33.2500, 85800 07/17/00, 33.3750, 33.5000, 32.5000, 32.8125, 115200 07/18/00, 32.6875, 33.8125, 32.6250, 32.6250, 257300 07/19/00, 32.6250, 32.8750, 32.5000, 32.7500, 494800 07/20/00, 32.9375, 34.1875, 32.9375, 33.8750, 246100 07/21/00, 33.6250, 33.6250, 32.1250, 33.0000, 355900 07/24/00, 32.7500, 32.8750, 31.8750, 32.5000, 256000 07/25/00, 32.2500, 32.6875, 32.0000, 32.0625, 221000 07/26/00, 32.0000, 32.6875, 31.6250, 32.5000, 348400 07/27/00, 32.4375, 33.6875, 32.4375, 33.5625, 307300 07/28/00, 33.5625, 34.5625, 33.1250, 34.0000, 432700 07/31/00, 34.5000, 34.5625, 33.7500, 34.0000, 285800 08/01/00, 34.0000, 34.0000, 33.6875, 33.8125, 522400 08/02/00, 33.7500, 33.8125, 33.5625, 33.6875, 377700 08/03/00, 33.5000, 33.7500, 33.3125, 33.7500, 276600 08/04/00, 33.7500, 33.7500, 33.0000, 33.5000, 238900 08/07/00, 33.5000, 34.1250, 33.3750, 34.0625, 323500 08/08/00, 34.0000, 34.0000, 33.8125, 34.0000, 194000 08/09/00, 34.0000, 34.6250, 33.8125, 34.5000, 314800 08/10/00, 34.1250, 34.1250, 33.8750, 33.8750, 347700 08/11/00, 33.8750, 34.0000, 33.6250, 34.0000, 292400 08/14/00, 34.1250, 34.5625, 33.9375, 34.2500, 345300 08/15/00, 34.1250, 34.5625, 34.1250, 34.2500, 274500 08/16/00, 34.5000, 34.5000, 33.9375, 34.0000, 444500 08/17/00, 34.6250, 37.7500, 34.6250, 37.4375, 1988700 08/18/00, 37.4375, 37.4375, 36.4375, 37.4375, 566100 08/21/00, 36.8750, 37.3750, 36.4375, 37.1875, 411800 08/22/00, 37.0625, 39.1250, 37.0000, 38.6875, 449200 08/23/00, 39.0000, 39.0000, 37.8125, 38.1250, 368100 08/24/00, 38.1250, 38.1250, 36.7500, 36.7500, 389000 08/25/00, 36.9375, 37.0000, 36.1250, 36.8750, 321900 08/28/00, 36.9375, 37.0000, 36.6875, 36.8750, 441000 08/29/00, 37.0000, 37.0000, 36.8750, 37.0000, 871400 08/30/00, 37.0000, 37.0000, 36.6250, 36.9375, 274700 08/31/00, 36.9375, 37.0000, 36.6250, 36.8125, 707900 09/01/00, 37.0000, 37.0000, 36.8750, 37.0000, 307800 09/05/00, 36.8750, 37.0000, 36.5625, 36.8125, 193700 09/06/00, 36.7500, 37.5000, 36.5625, 37.5000, 573800 09/07/00, 37.5000, 38.3750, 37.1875, 38.0000, 494800 09/08/00, 38.3750, 39.8125, 38.1875, 39.7500, 534300 09/11/00, 39.7500, 41.0000, 39.6250, 40.6250, 612400 09/12/00, 40.5000, 40.6250, 39.3125, 39.9375, 459700 09/13/00, 40.0000, 40.0625, 39.8125, 40.0000, 206800 09/14/00, 40.0000, 40.0625, 39.6875, 39.8125, 484200 09/15/00, 39.7500, 41.6875, 39.5000, 40.8750, 594900 09/18/00, 41.1250, 41.1250, 40.0625, 40.3750, 574900 09/19/00, 40.3750, 40.3750, 39.3750, 39.8750, 376800 09/20/00, 39.8750, 41.1875, 39.5000, 40.3125, 342800 09/21/00, 40.0625, 40.1250, 38.3750, 38.6250, 287200 09/22/00, 38.0000, 39.5625, 38.0000, 39.5000, 248900 09/25/00, 39.7500, 39.8125, 38.1875, 38.6250, 429200 09/26/00, 38.6250, 39.7500, 38.6250, 39.3750, 334500 09/27/00, 39.8750, 39.8750, 39.1875, 39.3125, 193600 09/28/00, 39.4375, 40.2500, 39.4375, 40.0625, 322000 09/29/00, 40.3125, 41.0000, 40.2500, 40.9375, 305900 10/02/00, 40.5000, 40.7500, 39.8750, 39.9375, 235200 10/03/00, 40.0000, 40.1250, 39.7500, 39.9375, 571000 10/04/00, 39.9375, 40.5000, 39.2500, 40.3125, 721600 10/05/00, 40.2500, 40.6875, 39.2500, 39.9375, 369500 10/06/00, 40.1250, 40.3750, 39.4375, 39.6250, 268500 10/09/00, 39.4375, 39.4375, 39.0000, 39.1875, 91100 10/10/00, 39.4375, 40.2500, 39.2500, 39.8125, 402500 10/11/00, 39.9375, 40.2500, 39.0625, 39.5625, 248700 10/12/00, 39.6250, 40.0000, 39.1875, 39.5000, 224000 10/13/00, 39.7500, 39.7500, 38.1250, 39.1250, 318600 10/16/00, 39.1250, 39.9375, 39.1250, 39.4375, 437300 10/17/00, 39.0000, 39.6875, 38.5625, 38.6250, 501800 10/18/00, 38.5000, 38.6875, 37.0625, 37.3750, 328000 10/19/00, 38.0000, 38.8750, 37.0625, 38.6250, 614100 10/20/00, 39.0625, 39.7500, 39.0625, 39.3750, 987300 10/23/00, 39.3750, 39.9375, 39.2500, 39.7500, 529600 10/24/00, 39.8125, 40.0000, 39.6250, 39.9375, 387000 10/25/00, 40.0000, 40.0000, 37.5625, 37.6250, 349600 10/26/00, 37.6875, 39.4375, 37.6875, 39.2500, 937100 10/27/00, 39.0625, 39.5000, 38.1250, 38.6875, 545400 10/30/00, 38.5000, 38.5000, 37.9375, 38.0000, 163600 10/31/00, 38.4375, 38.6875, 37.5625, 38.5625, 664900 11/01/00, 38.3750, 40.1875, 38.3750, 40.0000, 646900 11/02/00, 40.0000, 40.0000, 38.8750, 39.5000, 293700 11/03/00, 39.5625, 39.8750, 38.3750, 39.1250, 305900 11/06/00, 39.3750, 39.9375, 39.1250, 39.8750, 434500 11/07/00, 39.8750, 40.3125, 39.6875, 40.1875, 307500 11/08/00, 40.1250, 40.1875, 40.0000, 40.0625, 455600 11/09/00, 40.0625, 40.0625, 38.6250, 39.5000, 237100 11/10/00, 39.6875, 40.0000, 39.1875, 39.3750, 207500 11/13/00, 39.0000, 39.3125, 38.5000, 38.5625, 160800 11/14/00, 38.5625, 40.0000, 38.5625, 39.8750, 325200 11/15/00, 40.0625, 43.0000, 40.0625, 42.1875, 760600 11/16/00, 42.4375, 42.7500, 41.4375, 42.0000, 694100 11/17/00, 42.2500, 43.4375, 42.0000, 43.2500, 485000 11/20/00, 43.4375, 45.0000, 42.7500, 42.7500, 1088500 11/21/00, 42.6250, 43.3125, 41.8125, 42.9375, 320300 11/22/00, 42.6875, 43.6875, 42.3750, 42.6875, 248200 11/24/00, 42.6875, 43.0000, 42.3750, 42.4375, 115600 11/27/00, 42.9375, 43.3125, 42.1250, 42.8125, 217800 11/28/00, 42.5625, 43.6875, 42.5625, 43.5625, 595700 11/29/00, 43.3125, 44.2500, 42.8750, 43.1875, 590300 11/30/00, 42.9375, 43.0000, 39.1875, 41.4375, 597100 12/01/00, 41.5000, 45.3750, 41.5000, 45.0000, 934500 12/04/00, 45.0000, 47.0000, 45.0000, 45.3750, 465000 12/05/00, 45.6250, 46.1250, 45.0000, 45.3750, 321800 12/06/00, 45.3750, 46.2500, 43.9375, 43.9375, 360300 12/07/00, 44.1875, 45.6875, 44.1875, 44.9375, 349800 12/08/00, 44.9375, 45.6875, 44.1250, 45.6875, 387800 12/11/00, 47.9375, 49.8125, 46.6250, 47.6250, 5789000 12/12/00, 47.6250, 47.8750, 46.4375, 46.7500, 1616800 12/13/00, 46.5000, 46.9375, 46.0625, 46.6875, 900900 12/14/00, 46.9375, 47.1250, 46.5000, 46.5000, 488600 12/15/00, 46.5625, 49.0000, 46.5625, 48.8125, 1545400 12/18/00, 48.5625, 49.8750, 48.5625, 49.8125, 663000 12/19/00, 49.3750, 50.0000, 49.3125, 49.5000, 331000 12/20/00, 49.8750, 49.8750, 47.9375, 48.1250, 590000 12/21/00, 48.1875, 48.5625, 47.8125, 47.8125, 1526100 12/22/00, 47.5625, 48.2500, 47.5625, 47.8750, 309300 12/26/00, 48.1250, 49.7500, 48.1250, 49.2500, 843600 12/27/00, 49.6250, 50.2500, 49.2500, 50.0625, 464200 12/28/00, 50.0625, 54.2500, 50.0625, 54.2500, 1118700 12/29/00, 54.0000, 54.0000, 51.0000, 52.1875, 1018700 01/02/01, 51.9375, 52.0000, 48.6250, 49.0000, 782400 01/03/01, 48.3750, 48.8750, 45.3125, 45.7500, 1198700 01/04/01, 46.1250, 46.9375, 44.7500, 45.0000, 1332200 01/05/01, 45.0000, 46.3750, 44.3750, 44.5625, 747700 01/08/01, 44.8125, 45.3750, 42.8750, 43.3125, 1106400 01/09/01, 44.2500, 44.8750, 43.5000, 44.6250, 1300400 01/10/01, 44.5000, 46.8125, 44.5000, 46.5000, 1231700 01/11/01, 46.6250, 47.5000, 45.5000, 45.8750, 787100 01/12/01, 45.8750, 46.6250, 45.7500, 46.4375, 420700 01/16/01, 46.4375, 47.1250, 45.5625, 46.9375, 655100 01/17/01, 49.0000, 50.0000, 48.4375, 49.8750, 1789800 01/18/01, 50.3750, 50.5000, 48.6250, 49.5000, 1104800 01/19/01, 49.5000, 50.0000, 48.1250, 48.7500, 652600 01/22/01, 48.7500, 49.9375, 48.5000, 49.3750, 845400 01/23/01, 49.9375, 51.4375, 49.7500, 51.4375, 1081100 01/24/01, 51.5625, 52.4375, 51.4375, 51.7500, 566600 01/25/01, 51.6250, 54.5000, 51.5000, 54.2500, 1339500 01/26/01, 54.0000, 54.0000, 52.2500, 53.1875, 714900 01/29/01, 52.2500, 53.0000, 51.7500, 52.7500, 512000 01/30/01, 53.0000, 54.5000, 53.0000, 53.6250, 523500 01/31/01, 54.0000, 54.6250, 53.6250, 54.3750, 721300 02/01/01, 54.1250, 54.1250, 53.3750, 53.5000, 421400 02/02/01, 53.2500, 53.5625, 52.1250, 52.3125, 404700 02/05/01, 52.5625, 53.5000, 51.7500, 52.1250, 627600 02/06/01, 52.1875, 52.5000, 52.0000, 52.5000, 812500 02/07/01, 52.5000, 52.5000, 51.6250, 52.5000, 597700 02/08/01, 52.5000, 52.7500, 52.0625, 52.6250, 807300 02/09/01, 53.6250, 55.7500, 53.3750, 54.6875, 816300 02/12/01, 54.9375, 56.1250, 54.8750, 55.5000, 603400 02/13/01, 56.5000, 56.5000, 54.2500, 55.6250, 519600 02/14/01, 55.6250, 57.0000, 55.0625, 55.4375, 352000 02/15/01, 55.3125, 55.7500, 54.0000, 55.7500, 477300 02/16/01, 55.5000, 56.8125, 55.0625, 56.6250, 529600 02/20/01, 56.5000, 56.7500, 55.7500, 56.0000, 953000 02/21/01, 56.1875, 57.8750, 56.1250, 56.6875, 962400 02/22/01, 57.2500, 58.0000, 56.6875, 57.5625, 1122900 02/23/01, 57.0000, 57.1875, 55.7500, 56.3125, 764800 02/26/01, 56.7500, 57.0000, 55.3750, 56.0000, 1179600 02/27/01, 56.0000, 56.2500, 55.1875, 56.0000, 314700 02/28/01, 55.5000, 56.0000, 54.6875, 55.3750, 830900 03/01/01, 54.7500, 55.5625, 54.1250, 55.2500, 2344700 03/02/01, 55.5000, 55.8125, 55.3750, 55.6875, 669800 03/05/01, 56.5000, 57.0000, 56.1875, 56.2500, 418000 03/06/01, 56.4375, 56.7500, 56.0000, 56.0625, 164500 03/07/01, 56.0625, 58.2500, 56.0625, 57.7500, 868600 03/08/01, 58.0000, 59.3125, 58.0000, 58.5625, 570900 03/09/01, 58.4375, 60.0000, 57.8750, 59.1250, 535200 03/12/01, 59.5000, 59.5000, 57.3750, 57.3750, 617700 03/13/01, 57.3750, 57.5000, 55.3125, 55.6250, 549400 03/14/01, 55.3750, 55.6250, 53.9375, 53.9375, 479700 03/15/01, 54.1875, 54.3125, 53.1250, 53.8750, 622000 03/16/01, 53.9375, 54.0000, 53.5000, 53.5625, 738200 03/19/01, 53.5625, 53.6875, 52.5000, 52.6250, 442000 03/20/01, 52.8750, 53.3125, 52.6250, 53.0625, 546000 03/21/01, 53.1250, 53.1250, 50.6250, 50.8750, 821500 03/22/01, 50.9375, 50.9375, 47.2500, 48.3125, 1491600 03/23/01, 49.7500, 50.5000, 48.5000, 49.8125, 1226800 03/26/01, 49.8750, 52.8750, 49.8750, 52.0000, 856300 03/27/01, 52.0000, 52.0000, 51.1250, 51.1875, 327100 03/28/01, 51.0000, 51.7500, 50.8750, 51.5625, 504200 03/29/01, 52.0000, 53.3750, 52.0000, 52.8125, 1100600 03/30/01, 53.3125, 53.6250, 52.8125, 53.1875, 619400 04/02/01, 53.1250, 54.1250, 53.1250, 53.7500, 641000 04/03/01, 53.6875, 53.7500, 53.0000, 53.0000, 793000 04/04/01, 52.8125, 53.4375, 52.7500, 53.1250, 759100 04/05/01, 54.2500, 54.3750, 53.1250, 53.5625, 307800 04/06/01, 53.5625, 56.0000, 53.5625, 54.0000, 1076700 04/09/01, 54.1875, 55.8750, 54.1875, 55.6250, 350400 04/10/01, 55.6875, 57.3125, 55.6875, 57.1250, 451900 04/11/01, 57.5000, 59.2500, 56.8125, 58.5000, 887100 04/12/01, 59.2500, 59.3125, 57.2500, 57.5625, 422100 04/16/01, 58.0000, 58.5000, 57.8750, 58.2500, 340700 04/17/01, 58.2500, 59.2500, 58.2500, 59.1250, 481200 04/18/01, 59.9531, 59.9688, 59.3750, 59.7188, 631000 04/19/01, 58.5000, 58.5000, 54.7344, 56.7031, 1858600 04/20/01, 56.5000, 56.5156, 53.5000, 55.2031, 1760200 04/23/01, 55.2500, 57.6875, 55.0000, 57.4063, 826200 04/24/01, 57.4063, 57.5000, 56.7500, 56.8594, 447000 04/25/01, 56.7500, 58.0000, 56.6563, 57.6875, 273800 04/30/01, 57.3438, 59.2969, 57.3438, 58.7031, 557000 05/01/01, 58.6563, 58.9531, 57.1875, 58.0156, 328500 05/02/01, 58.0156, 58.2031, 56.3750, 57.3438, 790200 05/03/01, 57.3438, 57.3750, 56.0469, 56.5625, 519100 05/04/01, 56.5625, 56.9844, 56.4375, 56.8750, 416800 05/07/01, 56.8750, 57.0000, 56.5938, 56.8594, 293800 05/08/01, 56.7969, 56.9844, 56.5156, 56.6250, 591300 05/09/01, 56.7188, 57.7344, 56.7188, 57.5000, 382400 05/10/01, 57.5000, 58.7969, 57.1563, 58.7969, 568300 05/11/01, 59.0000, 59.7188, 58.0938, 58.5469, 666300 05/14/01, 58.7969, 59.5469, 58.4531, 59.2031, 314000 05/15/01, 59.2031, 59.7500, 59.2031, 59.7500, 770200 05/16/01, 59.7031, 59.7031, 58.2813, 58.6250, 449100 05/17/01, 58.6563, 58.7031, 56.8438, 57.9844, 865500 05/18/01, 58.2344, 58.7969, 57.7969, 58.7500, 604500 05/21/01, 58.8438, 59.0000, 58.5000, 58.7188, 438500 05/22/01, 58.7188, 58.7188, 57.6875, 58.1563, 635900 05/23/01, 57.5938, 58.1406, 57.0000, 57.3125, 751500 05/24/01, 57.2969, 58.2656, 57.2969, 58.2031, 714100 05/25/01, 58.2031, 58.2031, 56.9688, 56.9844, 336300 05/29/01, 56.9844, 57.5000, 55.2031, 55.5000, 688200 05/30/01, 55.7500, 55.9531, 55.5938, 55.6094, 546100 05/31/01, 55.7031, 55.7031, 55.0938, 55.2500, 500800 06/01/01, 55.5000, 55.7031, 54.5469, 54.6875, 2120900 06/04/01, 54.9375, 55.5469, 54.8125, 55.2969, 401100 06/05/01, 55.5469, 55.7500, 54.7500, 55.0000, 463100 06/06/01, 55.0156, 55.8906, 54.8750, 55.7656, 875200 06/07/01, 55.7656, 56.2031, 55.0000, 55.0000, 689300 06/08/01, 55.2031, 55.4531, 55.0469, 55.2344, 378200 06/11/01, 55.2500, 55.7031, 55.0000, 55.2031, 401800 06/12/01, 55.2500, 55.4063, 54.9063, 55.0156, 641000 06/13/01, 55.0469, 55.4531, 55.0000, 55.0000, 924900 06/14/01, 54.7969, 54.8125, 54.0000, 54.3594, 1310100 06/15/01, 53.7500, 55.4063, 53.7500, 55.0000, 899200 06/18/01, 55.4063, 55.4063, 54.7969, 55.0000, 389600 06/19/01, 55.0000, 55.3438, 54.5469, 54.8438, 862800 06/20/01, 54.9531, 55.0469, 54.5938, 54.8906, 691300 06/21/01, 54.9063, 55.0156, 54.0000, 54.0000, 1520200 06/22/01, 54.2031, 54.2031, 53.2344, 53.3438, 926300 06/25/01, 53.3438, 54.2969, 53.3438, 54.2344, 463100 06/26/01, 54.2031, 54.7344, 54.0313, 54.5156, 691500 06/27/01, 54.5000, 54.6875, 53.7031, 53.8438, 737300 06/28/01, 53.8438, 53.9063, 52.2813, 52.3125, 1395100 06/29/01, 52.3125, 52.7031, 50.2500, 50.2500, 2466700 07/02/01, 51.0000, 52.2969, 51.0000, 52.0938, 1995800 07/03/01, 52.7031, 53.2031, 52.0938, 52.5938, 598200 07/05/01, 52.3438, 54.4063, 52.3438, 53.3594, 1034300 07/06/01, 53.3594, 53.9063, 53.0938, 53.5156, 725400 07/09/01, 53.5938, 53.6563, 52.8438, 53.3125, 601400 07/10/01, 53.5625, 54.1250, 53.1875, 53.9375, 424200 07/11/01, 53.9063, 54.0469, 53.0000, 53.7969, 615300 07/12/01, 53.7969, 53.7969, 53.0625, 53.3125, 571700 07/13/01, 53.2031, 54.0000, 53.0781, 53.6719, 171600 07/16/01, 53.5469, 53.7188, 52.9063, 52.9375, 221600 07/17/01, 52.9063, 53.0938, 52.0469, 52.7500, 316900 07/18/01, 52.2500, 52.5000, 51.7031, 52.0938, 785500 07/19/01, 53.0938, 53.5000, 52.3125, 52.4531, 454000 07/20/01, 52.3438, 53.0938, 52.3438, 52.7031, 246800 07/23/01, 52.9531, 53.1719, 51.7969, 52.3125, 193700 07/24/01, 51.5938, 51.7969, 49.3594, 50.2031, 861800 07/25/01, 50.4531, 51.9063, 49.9531, 51.7813, 989600 07/26/01, 51.7969, 53.7031, 51.5938, 53.3438, 325200 07/27/01, 53.3594, 53.9844, 52.6250, 53.6563, 287500 07/30/01, 53.9063, 53.9531, 53.0156, 53.3125, 269400 07/31/01, 53.4063, 53.4531, 52.4063, 52.4063, 377600 08/01/01, 52.6563, 53.5938, 52.0938, 52.4688, 388100 08/02/01, 52.7031, 53.7500, 52.0938, 53.6250, 324700 08/03/01, 53.7344, 53.9844, 53.2344, 53.6094, 251900 08/06/01, 53.5000, 53.5938, 52.3125, 52.7031, 195700 08/07/01, 52.7344, 52.9063, 52.0938, 52.3125, 484600 08/08/01, 52.4063, 52.5313, 51.0156, 51.3594, 414400 08/09/01, 51.4063, 52.2500, 51.2031, 52.0469, 307500 08/10/01, 52.0938, 52.7969, 51.7031, 52.5625, 293100 08/13/01, 52.7969, 52.9063, 52.1094, 52.2656, 144800 08/14/01, 52.7969, 54.4063, 52.6406, 54.0781, 607600 08/15/01, 54.2500, 54.7500, 53.1250, 54.3281, 423000 08/16/01, 54.4063, 54.6563, 53.4063, 54.2969, 285500 08/17/01, 54.2969, 54.8438, 54.1406, 54.5469, 244200 08/20/01, 54.4531, 54.4531, 53.2969, 53.5938, 285800 08/21/01, 53.5000, 54.2500, 53.4063, 53.9531, 184900 08/22/01, 54.0000, 55.4531, 54.0000, 55.0000, 601500 08/23/01, 54.7500, 55.7344, 54.7031, 55.4063, 359800 08/24/01, 55.6563, 55.7813, 55.2031, 55.7031, 329800 08/27/01, 55.9531, 56.9063, 55.9063, 56.6094, 289000 08/28/01, 57.2500, 57.5625, 56.4063, 56.5000, 387700 08/29/01, 56.7500, 56.8438, 56.3594, 56.4531, 590100 08/30/01, 56.9531, 57.0938, 55.5000, 55.5938, 513300 08/31/01, 55.2031, 55.8125, 55.0469, 55.5938, 189000 09/04/01, 55.7031, 56.9844, 55.4531, 55.7344, 335100 09/05/01, 55.7500, 56.2031, 55.0469, 55.1875, 637100 09/06/01, 55.0469, 55.6250, 54.9844, 55.1094, 398300 09/07/01, 54.9063, 55.8906, 54.9063, 55.4531, 1811300 09/10/01, 55.4688, 56.0000, 55.3750, 55.8594, 505300 09/17/01, 56.1094, 56.2500, 55.7031, 56.1563, 683300 09/18/01, 56.4063, 56.7969, 55.2969, 55.3438, 918300 09/19/01, 55.0938, 55.3438, 50.9063, 52.4688, 1475600 09/20/01, 51.7031, 52.2188, 51.0938, 51.5000, 1153300 09/21/01, 50.7500, 52.5000, 50.0938, 51.3281, 830300 09/24/01, 51.3281, 51.9531, 51.0000, 51.3750, 941700 09/25/01, 51.3750, 51.8125, 49.6250, 50.0000, 1311900 09/26/01, 49.9844, 49.9844, 46.7031, 48.3438, 2052500 09/27/01, 47.7500, 47.9531, 46.2188, 47.1406, 1628200 09/28/01, 47.1406, 49.2500, 47.0000, 49.2031, 1600600 10/01/01, 49.0000, 49.2500, 47.9844, 48.9375, 795400 10/02/01, 48.6875, 49.6875, 48.6875, 49.4063, 737700 10/03/01, 49.7500, 50.0000, 49.0469, 49.7500, 1433700 10/04/01, 50.3438, 51.3125, 49.8438, 50.8906, 589500 10/05/01, 50.6406, 50.8438, 49.7500, 50.2813, 401200 10/08/01, 50.2813, 50.6563, 49.3125, 50.4063, 783900 10/09/01, 50.6563, 50.7813, 49.9063, 49.9844, 286700 10/10/01, 49.4531, 51.4844, 49.4063, 51.4063, 314600 10/11/01, 51.1563, 52.4531, 51.1563, 52.0938, 454500 10/12/01, 51.9063, 52.2500, 50.5469, 50.7969, 402000 10/15/01, 50.7969, 50.9531, 50.0938, 50.6406, 274700 10/16/01, 50.5938, 52.2344, 50.5938, 51.8594, 339100 10/17/01, 52.0469, 52.2969, 51.2656, 51.3438, 385100 10/18/01, 51.2500, 51.5000, 50.1563, 50.2969, 1196600 10/19/01, 50.3125, 52.0000, 50.3125, 51.5156, 488300 10/22/01, 51.7031, 51.7031, 51.1563, 51.6250, 535500 10/23/01, 51.5781, 51.5938, 50.1250, 50.2969, 503800 10/24/01, 50.4063, 50.4063, 48.6563, 49.7188, 742300 10/25/01, 49.5469, 50.5000, 49.2031, 50.3125, 400400 10/26/01, 50.2500, 50.3438, 49.9219, 50.2031, 365200 10/29/01, 49.9063, 50.4531, 49.7969, 50.1250, 337200 10/30/01, 50.0938, 50.0938, 49.0938, 49.3125, 409800 10/31/01, 49.1563, 50.0000, 48.7969, 49.6250, 309100 11/01/01, 49.5000, 49.7500, 48.9063, 49.4531, 519200 11/02/01, 49.2031, 49.2344, 48.5000, 48.5938, 335600 11/05/01, 48.3438, 50.5000, 48.3438, 49.7500, 598300 11/06/01, 49.5000, 49.7031, 49.0000, 49.6563, 370800 11/07/01, 49.4063, 50.2813, 49.3594, 50.1875, 342200 11/08/01, 50.1563, 51.4531, 50.1563, 50.8438, 419700 11/09/01, 50.9531, 51.2188, 50.4063, 50.5156, 293700 11/12/01, 50.5938, 50.5938, 49.5938, 50.2969, 258700 11/13/01, 50.4063, 50.5313, 49.7656, 50.4531, 436600 11/14/01, 50.1563, 50.2500, 49.5000, 49.8750, 326100 11/15/01, 49.6250, 49.7031, 47.3438, 47.5156, 1134500 11/16/01, 47.8438, 48.6563, 47.7969, 48.3438, 530300 11/19/01, 48.8438, 48.9844, 47.9063, 47.9844, 658200 11/20/01, 48.2031, 48.8438, 47.8750, 48.0781, 1129900 11/21/01, 48.0938, 48.2500, 46.9531, 47.9844, 352300 11/23/01, 47.8438, 48.9531, 47.5469, 48.6094, 114900 11/26/01, 48.7031, 48.8125, 47.3438, 48.2500, 492000 11/27/01, 47.9063, 49.2188, 47.5000, 48.6250, 617900 11/28/01, 48.3750, 48.3906, 47.0938, 47.5938, 918600 11/29/01, 47.5000, 49.2500, 47.4531, 49.0938, 2651100 11/30/01, 49.0000, 49.4063, 48.8594, 48.9375, 524500 12/03/01, 48.9375, 49.6563, 48.6094, 49.1563, 746600 12/04/01, 49.0000, 50.0469, 49.0000, 50.0156, 541600 12/05/01, 49.9531, 51.7031, 49.9063, 51.7031, 645900 12/06/01, 51.6563, 51.7031, 50.5000, 51.0156, 526600 12/07/01, 50.5938, 51.4844, 50.5938, 51.4375, 355600 12/10/01, 51.1875, 51.2031, 49.9688, 50.4063, 365200 12/11/01, 50.3594, 50.4844, 49.4063, 49.8125, 747100 12/12/01, 49.7031, 49.7500, 47.3125, 49.4063, 2024300 12/13/01, 49.2500, 50.2969, 48.9531, 50.2969, 535100 12/14/01, 49.7500, 50.1563, 49.2969, 49.8438, 366000 12/17/01, 49.4531, 51.5000, 49.4063, 51.4063, 855400 12/18/01, 51.4063, 52.7500, 51.2031, 52.7031, 817500 12/19/01, 52.7031, 55.0469, 52.7031, 54.8281, 932900 12/20/01, 54.8281, 56.0000, 54.7031, 55.9063, 1025100 12/21/01, 55.9063, 56.0469, 55.0000, 55.0000, 881400 12/24/01, 55.0938, 55.8750, 55.0469, 55.7969, 117300 12/26/01, 55.7969, 57.0469, 55.7031, 56.7500, 405600 12/27/01, 56.7969, 57.1250, 56.5625, 56.6250, 531900 12/28/01, 56.5156, 56.7031, 56.2031, 56.5156, 386100 12/31/01, 56.4531, 56.9844, 55.6094, 55.6875, 294700 01/02/02, 55.2969, 56.1406, 54.1250, 55.8438, 695200 01/03/02, 55.9688, 55.9844, 55.0000, 55.1406, 384700 01/04/02, 55.3906, 55.9063, 55.2344, 55.8125, 392200 01/07/02, 55.8125, 56.5938, 55.8125, 56.5000, 493100 01/08/02, 56.4063, 56.5000, 56.0938, 56.1875, 345900 01/09/02, 56.1563, 56.5000, 55.9063, 56.0469, 472000 01/10/02, 56.0469, 56.2031, 55.7656, 55.9375, 352000 01/11/02, 55.9063, 55.9531, 55.0000, 55.3281, 919000 01/14/02, 55.2031, 56.2344, 55.0000, 55.9375, 1141800 01/15/02, 56.1563, 57.0000, 56.0156, 56.8125, 650000 01/16/02, 56.8125, 57.5000, 56.4531, 56.9844, 645500 01/17/02, 57.2031, 57.5000, 55.5000, 55.9063, 1271400 01/18/02, 55.9063, 56.4688, 54.7031, 54.7969, 488700 01/22/02, 55.5000, 55.5938, 53.8125, 53.9063, 1203300 01/23/02, 53.7031, 54.2656, 52.7969, 53.9844, 762700 01/24/02, 54.1563, 54.5000, 53.9063, 53.9688, 434900 01/25/02, 54.0000, 54.3438, 53.3438, 53.3438, 463900 01/28/02, 53.2500, 53.4531, 52.0625, 52.1563, 644500 01/29/02, 52.0938, 52.1563, 49.0000, 50.1563, 3438000 01/30/02, 50.5000, 50.8594, 47.0000, 50.1875, 1782900 01/31/02, 51.0000, 51.8281, 50.8125, 51.7031, 924300 02/01/02, 51.7500, 52.4531, 51.2969, 52.1719, 585600 02/04/02, 51.7969, 52.0000, 50.2031, 50.4375, 746100 02/05/02, 49.2500, 50.2969, 49.2500, 49.4531, 917300 02/06/02, 50.2031, 50.5000, 49.4219, 50.0156, 924500 02/07/02, 49.9531, 49.9531, 48.8125, 48.8281, 538700 02/08/02, 49.0469, 49.6563, 49.0469, 49.5000, 573900 02/11/02, 49.5156, 50.1563, 49.2031, 49.9531, 373800 02/12/02, 49.7500, 50.7344, 49.5938, 50.2031, 416800 02/13/02, 50.0938, 50.4375, 50.0000, 50.2344, 329400 02/14/02, 50.2344, 50.3906, 49.7188, 49.9531, 828500 02/15/02, 49.9844, 50.2344, 49.4063, 49.8750, 879600 02/19/02, 49.9531, 50.0781, 49.5938, 49.6250, 239800 02/20/02, 49.4531, 49.7656, 48.2188, 48.9844, 482800 02/21/02, 48.9844, 49.9844, 48.8906, 49.5156, 289600 02/22/02, 49.5469, 49.8438, 49.2656, 49.5469, 419000 02/25/02, 49.4531, 49.5469, 49.0625, 49.2969, 460600 02/26/02, 49.4531, 49.4531, 49.1563, 49.1563, 586600 02/27/02, 49.2031, 49.2031, 45.5938, 46.2031, 4214800 02/28/02, 45.2500, 45.2656, 36.8125, 41.0000, 8487100 03/01/02, 41.0938, 43.2500, 41.0625, 42.9844, 2307700 03/04/02, 42.9844, 43.3438, 40.0938, 41.0000, 2557700 03/05/02, 41.0000, 43.1250, 40.9844, 42.8125, 1479600 03/06/02, 42.8125, 45.2500, 42.7344, 45.0000, 933800 03/07/02, 45.5000, 47.6875, 45.4531, 47.6875, 1816500 03/08/02, 47.8438, 48.4063, 46.1563, 47.0625, 1160300 03/11/02, 47.0625, 47.8125, 46.7969, 47.7969, 1166700 03/12/02, 47.7969, 47.9219, 47.0000, 47.6250, 583800 03/13/02, 47.7969, 47.9688, 47.0469, 47.6406, 742700 03/14/02, 48.2500, 49.4063, 48.1250, 49.2969, 1637000 03/15/02, 49.7031, 49.9063, 49.3594, 49.5313, 1383300 03/18/02, 49.4063, 49.8438, 49.0000, 49.7500, 736400 03/19/02, 49.7031, 49.8906, 48.9375, 49.0000, 743200 03/20/02, 48.9063, 49.9063, 48.5000, 48.8750, 565900 03/21/02, 48.7500, 48.9531, 47.5313, 47.9531, 1493900 03/22/02, 48.0000, 48.5938, 47.6250, 48.3125, 683100 03/25/02, 48.2031, 48.2031, 47.5313, 47.8438, 645000 03/26/02, 48.0938, 48.2188, 47.7969, 47.9531, 460700 03/27/02, 47.9531, 48.4531, 47.7656, 48.2500, 952300 03/28/02, 48.1563, 48.5469, 48.0156, 48.4375, 262900 04/01/02, 48.1875, 49.4375, 48.1563, 49.4063, 689500 04/02/02, 49.5938, 50.0000, 49.4531, 49.7656, 727100 04/03/02, 49.5469, 49.5469, 48.7500, 49.0469, 726800 04/04/02, 49.2500, 49.7500, 48.2188, 48.4375, 711100 04/05/02, 48.6875, 48.9531, 48.2969, 48.5938, 460400 04/08/02, 48.5938, 49.7031, 48.5000, 49.2500, 466000 04/09/02, 49.2656, 49.4063, 48.4063, 48.7656, 380400 04/10/02, 48.7656, 49.7969, 48.7656, 49.6406, 432900 04/11/02, 49.9531, 50.0938, 49.6406, 49.9063, 823800 04/12/02, 49.9844, 49.9844, 49.2031, 49.4531, 704000 04/15/02, 49.7969, 50.0000, 49.5938, 49.9531, 355500 04/16/02, 49.9531, 50.0938, 49.7031, 49.9531, 713400 04/17/02, 49.9844, 50.4063, 49.7969, 50.1719, 914000 04/18/02, 50.7500, 51.5469, 50.2031, 51.0938, 928200 04/19/02, 51.0938, 52.0000, 50.7031, 51.9063, 477000 04/22/02, 51.9063, 52.6250, 51.7969, 51.9063, 689900 04/23/02, 51.7969, 51.8594, 50.6250, 50.6250, 518600 04/24/02, 50.6250, 50.9219, 50.0156, 50.0938, 565000 04/25/02, 49.8438, 49.8750, 49.0000, 49.0156, 1122500 04/26/02, 49.1563, 49.2813, 47.6563, 47.9531, 1321600 04/29/02, 47.9063, 48.4063, 47.4531, 48.1094, 707500 04/30/02, 48.2031, 49.1094, 48.1094, 48.4063, 528700 05/01/02, 48.4063, 48.4063, 47.6250, 48.0156, 800700 05/02/02, 47.9063, 47.9219, 46.9531, 47.6250, 693500 05/03/02, 47.5156, 48.4531, 47.1563, 48.3594, 493600 05/06/02, 48.3594, 48.3594, 47.4531, 47.5000, 494800 05/07/02, 47.5156, 47.5156, 46.2188, 46.2344, 841900 05/08/02, 46.2188, 46.5938, 46.0313, 46.5938, 1037900 05/09/02, 46.5938, 47.9063, 46.5938, 46.9375, 442400 05/10/02, 46.9531, 46.9531, 45.5938, 46.1875, 732400 05/13/02, 46.4531, 46.5469, 45.8438, 46.4688, 986500 05/14/02, 46.5938, 47.5000, 46.4844, 47.2969, 285800 05/15/02, 47.2969, 47.2969, 46.0625, 46.5000, 441000 05/16/02, 46.5938, 46.5938, 44.6875, 44.7344, 1043000 05/17/02, 44.7344, 44.7500, 43.2500, 44.0156, 1719200 05/20/02, 44.0469, 44.8750, 44.0000, 44.8281, 672000 05/21/02, 44.6875, 45.2031, 44.4531, 44.7500, 391300 05/22/02, 44.5938, 45.7969, 44.5938, 45.7969, 390400 05/23/02, 45.7031, 45.7031, 44.8125, 45.1406, 422500 05/24/02, 45.2969, 46.0000, 45.2344, 45.4844, 265900 05/28/02, 45.5000, 45.9688, 45.0938, 45.0938, 376800 05/29/02, 43.7500, 44.8438, 42.9844, 44.3906, 1243800 05/30/02, 44.3906, 44.5000, 43.5156, 43.5156, 524200 05/31/02, 43.5156, 43.8594, 42.8438, 43.2500, 712200 06/03/02, 43.4063, 43.5000, 41.5469, 41.6250, 1177400 06/04/02, 41.6094, 42.1875, 41.1094, 42.1875, 894000 06/05/02, 42.0625, 42.5469, 41.7031, 42.2500, 407800 06/06/02, 42.2500, 42.7188, 41.1094, 41.1563, 475200 06/07/02, 41.0000, 41.6563, 40.9063, 41.0469, 996900 06/10/02, 41.0469, 41.1719, 40.7031, 41.0000, 481800 06/11/02, 41.0000, 41.2969, 40.6406, 40.7344, 733800 06/12/02, 40.6563, 41.2344, 39.9844, 40.0000, 735300 06/13/02, 40.1563, 40.1563, 39.7656, 39.7969, 892600 06/14/02, 39.9063, 40.8438, 39.0000, 40.7656, 1059900 06/17/02, 41.7031, 42.4063, 41.4531, 42.4063, 888600 06/18/02, 42.1563, 42.3125, 41.7500, 41.8438, 405300 06/19/02, 41.7344, 42.1563, 40.7969, 40.9844, 808200 06/20/02, 41.0000, 41.5625, 40.7031, 40.7188, 429300 06/21/02, 40.5000, 40.8438, 40.0000, 40.2031, 730200 06/24/02, 40.2500, 40.5000, 39.8750, 40.2031, 696800 06/25/02, 40.4063, 40.5469, 39.8125, 40.0000, 565900 06/26/02, 39.7969, 39.8125, 38.1563, 39.0625, 793700 06/27/02, 39.1719, 39.4063, 37.1094, 38.5938, 1600800 06/28/02, 38.4531, 38.9688, 38.0000, 38.0156, 932300 07/01/02, 38.0156, 38.9219, 38.0156, 38.2969, 1542800 07/02/02, 38.5469, 38.7344, 37.5625, 37.5938, 603200 07/03/02, 37.5938, 38.1719, 37.3125, 37.9219, 477100 07/05/02, 37.8438, 39.0000, 37.7969, 39.0000, 409600 07/08/02, 39.7500, 40.3906, 39.4063, 39.6563, 827200 07/09/02, 39.5000, 40.4844, 39.4063, 39.4219, 688500 07/10/02, 39.6719, 40.1875, 38.7031, 38.7500, 716800 07/11/02, 38.7813, 38.8750, 38.0469, 38.8750, 629300 07/12/02, 38.9063, 39.2656, 38.4531, 38.7031, 531600 07/15/02, 38.7500, 38.9844, 37.7500, 38.5938, 1010900 07/16/02, 38.4063, 41.1250, 38.3281, 39.9063, 1058700 07/17/02, 40.4531, 40.7344, 38.6250, 39.1250, 819100 07/18/02, 40.5000, 40.6563, 40.0938, 40.3438, 1468900 07/19/02, 40.0000, 40.0000, 37.3750, 37.4219, 1147600 07/22/02, 36.9844, 37.4063, 36.0156, 36.9219, 1196100 07/23/02, 36.8438, 37.3281, 35.0000, 35.0469, 1519600 07/24/02, 34.9531, 36.2500, 33.0938, 36.2031, 1793000 07/25/02, 36.9063, 37.2031, 36.2969, 37.0781, 819700 07/26/02, 36.8438, 37.2500, 36.4063, 36.6406, 671300 07/29/02, 38.0000, 39.4531, 37.9844, 39.4531, 1061800 07/30/02, 39.4531, 42.2031, 39.4063, 42.0000, 1860000 07/31/02, 41.9063, 42.6250, 41.5938, 41.6094, 1706000 08/01/02, 41.6094, 41.6563, 39.9063, 41.2344, 1300400 08/02/02, 40.9063, 41.0625, 39.7031, 40.0156, 713600 08/05/02, 39.9063, 40.9063, 39.1094, 39.1563, 561600 08/06/02, 39.0156, 40.1563, 39.0156, 39.7344, 883400 08/07/02, 39.9844, 40.1250, 39.2500, 39.9844, 638400 08/08/02, 39.8438, 40.9688, 39.7031, 40.9375, 563000 08/09/02, 40.9375, 41.4063, 40.5000, 41.2344, 549400 08/12/02, 41.2344, 41.4844, 40.7031, 41.3438, 344800 08/13/02, 41.3438, 41.9844, 40.6250, 40.7188, 482700 08/14/02, 40.7969, 42.7344, 40.5469, 42.7344, 553000 08/15/02, 42.7188, 44.0156, 42.7188, 44.0156, 738100 08/16/02, 43.9063, 44.0156, 42.5781, 43.0625, 414200 08/19/02, 42.9063, 43.7969, 42.6250, 43.7656, 350000 08/20/02, 43.5625, 43.5625, 42.0938, 42.1094, 665600 08/21/02, 42.3438, 42.5938, 41.9219, 42.5000, 744300 08/22/02, 42.9531, 43.4531, 42.8750, 43.2031, 852800 08/23/02, 43.0938, 43.0938, 42.4844, 42.6094, 272800 08/26/02, 42.5938, 43.0469, 42.2969, 42.9219, 342100 08/27/02, 43.0000, 43.2031, 42.3750, 42.4063, 539100 08/28/02, 42.4063, 42.4375, 41.3750, 41.9063, 278500 08/29/02, 41.7031, 41.7969, 40.7813, 40.8750, 680000 08/30/02, 40.7500, 41.5000, 40.6094, 41.1875, 452600 09/03/02, 41.0000, 41.0000, 39.4063, 39.8438, 887900 09/04/02, 40.0000, 40.9219, 39.8125, 40.4844, 580700 09/05/02, 40.2969, 40.4844, 39.7344, 39.7969, 366400 09/06/02, 40.2969, 41.2500, 40.0000, 41.2031, 391400 09/09/02, 41.0000, 41.0469, 39.9063, 40.5313, 498700 09/10/02, 40.5469, 41.2969, 40.1875, 41.2969, 429000 09/11/02, 41.5000, 41.8438, 41.3438, 41.5938, 287100 09/12/02, 41.5000, 41.5000, 40.5000, 40.5000, 352500 09/13/02, 40.5938, 41.6719, 40.3125, 41.5313, 361500 09/16/02, 41.3438, 41.4063, 39.9844, 40.3906, 639900 09/17/02, 40.5000, 40.5000, 37.8594, 37.9531, 1790900 09/18/02, 38.0000, 38.8438, 37.5469, 38.2344, 1405200 09/19/02, 38.0000, 38.0156, 36.7500, 36.9531, 1694200 09/20/02, 36.9531, 37.0938, 36.0625, 36.2656, 1330900 09/23/02, 36.2656, 36.6875, 35.2500, 35.8281, 1462500 09/24/02, 35.9063, 36.0938, 35.4531, 35.8125, 1047200 09/25/02, 36.0469, 36.7500, 36.0000, 36.7188, 948200 09/26/02, 36.7500, 37.3750, 36.6563, 37.0000, 1029800 09/27/02, 37.0469, 37.2031, 36.0000, 36.2344, 905400 09/30/02, 35.9844, 35.9844, 34.8438, 35.4531, 1333100 10/01/02, 35.7031, 35.8594, 35.2813, 35.6875, 1043200