"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 39.0000, 39.3125, 38.2500, 39.0625, 512000 01/04/00, 38.8750, 39.0625, 37.5625, 37.9375, 729300 01/05/00, 37.9375, 39.0625, 36.5625, 36.6250, 405100 01/06/00, 37.0000, 37.5000, 36.1875, 37.0000, 518400 01/07/00, 37.1875, 39.0625, 37.1875, 37.9375, 279700 01/10/00, 38.5000, 38.6875, 36.3750, 38.0000, 624700 01/11/00, 37.1875, 37.6250, 37.1250, 37.4375, 330800 01/12/00, 37.5000, 37.5000, 35.5000, 37.2500, 794700 01/13/00, 38.0000, 39.6250, 37.8750, 39.5000, 786600 01/14/00, 41.3750, 41.3750, 38.4375, 38.8750, 470600 01/18/00, 38.0000, 38.4375, 37.6250, 37.9375, 335500 01/19/00, 37.1250, 37.6250, 35.6250, 36.6250, 603200 01/20/00, 36.6250, 36.6250, 34.3750, 34.7500, 702600 01/21/00, 35.0000, 36.5000, 33.6250, 35.8125, 999500 01/24/00, 36.5000, 36.7500, 34.5625, 34.9375, 710600 01/25/00, 34.6250, 36.0000, 34.5000, 35.8750, 1016700 01/26/00, 35.6250, 36.3125, 34.3750, 36.2500, 504900 01/27/00, 35.7500, 36.5625, 35.6875, 36.0625, 586400 01/28/00, 34.8750, 36.8125, 34.8750, 35.8125, 607300 01/31/00, 35.9375, 36.9375, 35.8125, 36.9375, 340000 02/01/00, 38.0000, 39.3750, 37.5000, 37.6875, 964500 02/02/00, 37.2500, 38.8125, 37.0000, 38.4375, 911400 02/03/00, 37.3750, 38.1250, 36.2500, 37.5000, 610800 02/04/00, 36.7500, 37.6250, 35.9375, 36.1875, 592000 02/07/00, 36.7500, 36.8750, 34.1250, 34.2500, 1175400 02/08/00, 34.6875, 35.5625, 34.3750, 35.2500, 776800 02/09/00, 34.4375, 35.1250, 33.5625, 33.5625, 511100 02/10/00, 33.0625, 33.8750, 32.5000, 33.0625, 483800 02/11/00, 32.8125, 33.8750, 32.2500, 32.2500, 387900 02/14/00, 32.7500, 32.7500, 31.7500, 32.2500, 355100 02/15/00, 32.4375, 33.0625, 32.1250, 32.6250, 503500 02/16/00, 30.7500, 31.9375, 30.7500, 31.5000, 551900 02/17/00, 31.6250, 32.0000, 30.8750, 30.9375, 489700 02/18/00, 30.8750, 31.6875, 30.3125, 30.3750, 536800 02/22/00, 29.5000, 30.6875, 28.3750, 29.7500, 834100 02/23/00, 30.0000, 30.0625, 28.7500, 29.6875, 721600 02/24/00, 29.5000, 29.9375, 28.5000, 29.5625, 853200 02/25/00, 29.5625, 29.6875, 28.0000, 28.3750, 1324600 02/28/00, 27.5000, 28.6875, 27.1250, 28.2500, 1265700 02/29/00, 28.1250, 28.1875, 27.6250, 27.6250, 532800 03/01/00, 27.8125, 29.3750, 27.1875, 28.5000, 774200 03/02/00, 28.5000, 28.5000, 26.8125, 27.1250, 3139500 03/03/00, 27.6250, 27.6250, 27.0000, 27.0625, 899800 03/06/00, 27.2500, 27.3750, 25.9375, 26.5000, 790100 03/07/00, 26.2500, 26.5000, 24.5000, 24.5625, 944400 03/08/00, 25.0000, 25.4375, 24.0000, 24.1875, 859600 03/09/00, 25.0000, 25.9375, 24.0625, 25.0000, 818500 03/10/00, 25.2500, 25.6875, 24.6250, 25.0625, 545400 03/13/00, 25.2500, 25.2500, 23.6250, 24.2500, 624900 03/14/00, 24.2500, 24.3125, 22.6250, 23.1875, 1081200 03/15/00, 23.3125, 25.5000, 23.3125, 25.0625, 1759600 03/16/00, 26.3750, 28.8125, 26.0000, 28.2500, 2460500 03/17/00, 28.2500, 29.6250, 28.0000, 28.0000, 1251200 03/20/00, 28.3125, 28.9375, 27.8125, 28.2500, 519000 03/21/00, 28.3125, 30.0000, 27.5000, 29.3125, 939900 03/22/00, 29.0000, 29.1875, 28.6875, 29.1250, 798400 03/23/00, 29.5000, 31.3750, 29.5000, 31.1250, 947200 03/24/00, 31.0625, 33.0000, 30.6250, 32.0625, 1343000 03/27/00, 32.3125, 32.6875, 30.1250, 30.5000, 855100 03/28/00, 30.0000, 30.6250, 29.3750, 30.1875, 1092600 03/29/00, 31.0000, 31.8750, 30.7500, 31.3125, 816500 03/30/00, 32.2500, 35.8750, 32.2500, 35.0000, 1344000 03/31/00, 35.0000, 35.0000, 33.3750, 33.5000, 1436400 04/03/00, 33.6875, 33.6875, 32.1250, 33.0625, 838000 04/04/00, 34.2500, 34.2500, 32.5000, 33.1250, 1257400 04/05/00, 33.0625, 33.3750, 31.8750, 32.8750, 943100 04/06/00, 32.1250, 32.3125, 30.8125, 31.4375, 802500 04/07/00, 32.0000, 32.0625, 30.6875, 30.8125, 520800 04/10/00, 31.0625, 31.1250, 29.0000, 30.9375, 1064000 04/11/00, 31.7500, 31.9375, 30.6875, 31.6875, 547200 04/12/00, 31.6250, 33.4375, 31.6250, 32.8750, 660500 04/13/00, 34.6250, 35.3125, 33.6250, 34.6875, 1298500 04/14/00, 33.7500, 33.7500, 31.0000, 31.4375, 608900 04/17/00, 31.7500, 32.3125, 30.5000, 31.4375, 503400 04/18/00, 31.5000, 32.0625, 30.6875, 31.8125, 461900 04/19/00, 32.3750, 32.7500, 31.2500, 32.1875, 731000 04/20/00, 32.7500, 33.5625, 31.7500, 33.2500, 475100 04/24/00, 32.8125, 34.6250, 32.5000, 34.5625, 632800 04/25/00, 34.6250, 35.1250, 32.4375, 33.4375, 937100 04/26/00, 34.5000, 34.5625, 31.5625, 31.8125, 761500 04/27/00, 31.0000, 31.6250, 30.6875, 31.0000, 864300 04/28/00, 31.2500, 38.5000, 30.6875, 34.8125, 1582500 05/01/00, 35.8125, 37.5000, 34.6250, 34.9375, 1297100 05/02/00, 33.0000, 35.3125, 33.0000, 35.1250, 817000 05/03/00, 34.0625, 34.5625, 32.5625, 32.9375, 734000 05/04/00, 32.9375, 33.6250, 32.5000, 33.1250, 483300 05/05/00, 32.6250, 34.3125, 32.5625, 33.5000, 448000 05/08/00, 32.5000, 35.7500, 32.5000, 33.3750, 941500 05/09/00, 33.3750, 34.0625, 33.0000, 33.4375, 841900 05/10/00, 33.3750, 34.3750, 33.0000, 33.7500, 349400 05/12/00, 33.6250, 35.8125, 33.6250, 35.2500, 534800 05/15/00, 35.0625, 36.5000, 34.8750, 36.3750, 833100 05/16/00, 36.4375, 36.5000, 35.5625, 35.5625, 447100 05/17/00, 35.3125, 35.3125, 33.8750, 35.1875, 293600 05/18/00, 35.1875, 36.3750, 35.1250, 35.2500, 651300 05/19/00, 34.2500, 35.1250, 33.4375, 34.0000, 975600 05/22/00, 34.5000, 35.3750, 34.2500, 35.2500, 540600 05/23/00, 35.0000, 36.8750, 34.8750, 36.3750, 571300 05/24/00, 37.5000, 38.2500, 37.0625, 37.8125, 1030800 05/25/00, 38.0000, 38.9375, 37.6875, 37.8125, 925500 05/26/00, 37.9375, 38.0625, 37.5625, 37.6875, 582800 05/30/00, 37.6250, 38.5625, 37.3750, 38.3750, 500900 05/31/00, 38.3750, 39.3125, 38.0000, 38.7500, 578500 06/01/00, 38.5000, 39.7500, 38.5000, 39.6250, 431400 06/02/00, 39.6875, 40.0625, 38.4375, 39.0000, 520300 06/05/00, 38.7500, 38.8750, 37.2500, 37.9375, 452500 06/06/00, 37.8125, 38.0625, 37.2500, 37.5625, 636600 06/07/00, 37.5625, 39.5000, 37.4375, 39.4375, 536600 06/08/00, 39.3125, 39.3125, 37.5625, 38.3750, 485400 06/09/00, 38.3750, 38.6875, 37.6875, 38.0625, 356600 06/12/00, 38.3125, 38.9375, 38.0625, 38.0625, 209400 06/13/00, 38.1250, 39.5000, 37.7500, 38.9375, 350000 06/14/00, 38.5000, 39.3125, 38.4375, 39.0625, 423400 06/15/00, 39.2500, 39.4375, 37.8750, 38.0000, 472300 06/16/00, 37.5625, 37.8125, 36.3125, 36.4375, 567100 06/19/00, 35.9375, 37.5000, 35.7500, 37.1875, 544400 06/20/00, 36.8750, 36.9375, 35.4375, 35.5625, 705600 06/21/00, 35.8750, 36.3125, 35.6875, 36.2500, 524800 06/22/00, 36.5000, 36.7500, 35.6250, 36.5625, 507600 06/23/00, 38.0000, 39.5000, 37.7500, 38.4375, 710900 06/26/00, 38.4375, 38.4375, 37.5000, 38.0625, 405500 06/27/00, 38.0625, 39.0000, 37.7500, 38.2500, 632700 06/28/00, 38.2500, 38.9375, 36.5625, 36.6875, 1292600 06/29/00, 35.7500, 36.5625, 35.7500, 36.3750, 1116400 06/30/00, 35.8125, 37.3125, 35.1250, 36.1250, 986600 07/03/00, 36.1250, 36.9375, 33.8750, 36.9375, 241700 07/05/00, 36.8750, 37.9375, 36.3750, 37.1875, 408000 07/06/00, 37.9375, 38.1875, 36.3125, 38.0000, 574800 07/07/00, 38.5000, 41.3750, 38.0000, 41.0000, 1549300 07/10/00, 40.5000, 40.5000, 37.8125, 39.8750, 1202400 07/11/00, 39.1250, 41.6875, 38.6250, 41.5000, 1046200 07/12/00, 44.0000, 44.0000, 43.0000, 43.3750, 1542800 07/13/00, 43.5000, 43.5000, 42.0625, 42.5000, 1476100 07/14/00, 42.5000, 43.8125, 42.4375, 43.3125, 677700 07/17/00, 42.5000, 42.6250, 41.8750, 42.3125, 825200 07/18/00, 42.1875, 42.6875, 41.6875, 42.3750, 827300 07/19/00, 41.9375, 43.6250, 41.9375, 42.6875, 580900 07/20/00, 42.6875, 45.3125, 42.6250, 45.0000, 1190800 07/21/00, 44.2500, 44.5625, 42.8750, 43.3125, 1213400 07/24/00, 43.0000, 45.0000, 42.8750, 43.5625, 726800 07/25/00, 43.7500, 45.3750, 43.6250, 45.3125, 741400 07/26/00, 45.2500, 45.8750, 44.1875, 44.9375, 1522100 07/27/00, 46.0000, 46.2500, 45.1250, 45.5625, 871500 07/28/00, 45.3750, 45.6875, 43.7500, 44.7500, 606300 07/31/00, 44.9375, 45.5625, 43.5000, 43.6250, 595000 08/01/00, 43.6250, 44.6250, 43.5625, 44.3750, 557500 08/02/00, 43.3750, 44.6875, 43.2500, 44.4375, 441300 08/03/00, 44.5000, 45.2500, 44.2500, 44.8125, 374100 08/04/00, 45.2500, 45.8750, 44.6250, 45.7500, 586700 08/07/00, 45.5000, 46.3750, 45.0625, 46.0000, 697500 08/08/00, 45.9375, 46.1875, 45.4375, 46.0625, 696900 08/09/00, 45.5000, 46.0000, 44.3125, 45.8125, 1138700 08/10/00, 45.8750, 45.8750, 45.1250, 45.5000, 483900 08/11/00, 45.5000, 48.2500, 45.5000, 47.9375, 755200 08/14/00, 47.6875, 48.4375, 46.6875, 48.4375, 668500 08/15/00, 48.1250, 48.1250, 47.3125, 48.0000, 699600 08/16/00, 47.5000, 48.0000, 46.6250, 46.9375, 574400 08/17/00, 47.2500, 49.2500, 47.0625, 48.8750, 694500 08/18/00, 48.9375, 48.9375, 47.8125, 48.6250, 476500 08/21/00, 48.5625, 49.0000, 48.0000, 48.5625, 381300 08/22/00, 48.4375, 49.4375, 48.1250, 49.1875, 686000 08/23/00, 48.5000, 49.2500, 48.5000, 49.0625, 718600 08/24/00, 49.0000, 49.0000, 47.7500, 47.9375, 532100 08/25/00, 47.3750, 47.7500, 46.4375, 46.7500, 349200 08/28/00, 46.2500, 46.8125, 46.0000, 46.5000, 525100 08/29/00, 46.5000, 47.3750, 45.3750, 47.3125, 654900 08/30/00, 47.3750, 52.3125, 47.3750, 52.1250, 3341800 08/31/00, 51.6250, 54.5000, 51.5625, 54.0625, 1635000 09/01/00, 54.0000, 54.0000, 51.1875, 51.8750, 1219900 09/05/00, 51.2500, 51.8125, 50.8750, 51.0000, 1290000 09/06/00, 53.5000, 54.0625, 52.7500, 53.0000, 1214900 09/07/00, 52.5000, 52.8750, 52.0000, 52.8750, 605900 09/08/00, 52.7500, 55.0000, 52.5625, 55.0000, 919600 09/11/00, 54.3750, 56.1250, 54.3750, 56.1250, 715600 09/12/00, 55.5000, 56.3750, 53.5000, 54.5625, 1266300 09/13/00, 55.2500, 55.6250, 53.1250, 53.4375, 700000 09/14/00, 53.1250, 54.8125, 53.1250, 53.8125, 464500 09/15/00, 52.8750, 53.5000, 51.6875, 52.2500, 856500 09/18/00, 51.5000, 51.5000, 49.3750, 49.9375, 938100 09/19/00, 50.1875, 52.5000, 49.8125, 51.8750, 715700 09/20/00, 51.0000, 51.3750, 50.6250, 51.0625, 543700 09/21/00, 51.1250, 51.2500, 49.8125, 50.1875, 565600 09/22/00, 50.1875, 52.6250, 49.7500, 52.1875, 625400 09/25/00, 52.2500, 52.6875, 51.5625, 51.6875, 692600 09/26/00, 51.2500, 51.5625, 50.1875, 50.6875, 739200 09/27/00, 50.6875, 50.6875, 49.1250, 50.0625, 866700 09/28/00, 49.0000, 49.0000, 47.6875, 48.8750, 2047400 09/29/00, 49.2500, 49.8125, 48.0000, 48.1250, 557200 10/02/00, 48.5000, 48.5000, 45.1250, 47.8750, 1694300 10/03/00, 48.0000, 48.0625, 46.5000, 47.5000, 833000 10/04/00, 47.7500, 48.2500, 46.5000, 47.0000, 1138100 10/05/00, 46.6875, 48.5000, 46.6875, 48.3750, 2123200 10/06/00, 48.1250, 49.0000, 45.3750, 46.6250, 942200 10/09/00, 47.3750, 47.3750, 45.7500, 46.1250, 411400 10/10/00, 46.0625, 47.0000, 44.8750, 45.0625, 486100 10/11/00, 45.3125, 46.4375, 44.3750, 46.3750, 817400 10/12/00, 46.3750, 46.4375, 41.3750, 42.0000, 1303900 10/13/00, 42.5625, 45.5000, 42.5000, 45.1875, 1035100 10/16/00, 44.5000, 45.0000, 43.7500, 44.6250, 516000 10/17/00, 44.5625, 44.5625, 43.0625, 43.3750, 621600 10/18/00, 42.5000, 42.6875, 40.8750, 42.3750, 1178100 10/19/00, 42.5000, 44.4375, 42.5000, 44.2500, 474200 10/20/00, 44.2500, 44.8750, 43.8125, 44.5000, 582200 10/23/00, 44.0000, 46.0000, 41.6250, 44.2500, 1645800 10/24/00, 45.0000, 46.8750, 45.0000, 46.3750, 1149600 10/25/00, 45.5000, 48.4375, 45.4375, 47.0000, 1215100 10/26/00, 47.0000, 47.2500, 44.3125, 45.6250, 595700 10/27/00, 45.6250, 46.7500, 45.5000, 46.4375, 550000 10/30/00, 46.8750, 49.8750, 46.8750, 48.2500, 768000 10/31/00, 48.3125, 48.7500, 47.2500, 48.3750, 578600 11/01/00, 48.3750, 48.6875, 47.6875, 48.0000, 434300 11/02/00, 47.8750, 49.0625, 47.8750, 48.6250, 720400 11/03/00, 48.3750, 48.3750, 45.9375, 46.3125, 681800 11/06/00, 46.0000, 47.2500, 45.6250, 46.1250, 585900 11/07/00, 46.1875, 48.8750, 46.1875, 48.1250, 807900 11/08/00, 48.0000, 49.7500, 47.8125, 48.1875, 538800 11/09/00, 48.2500, 49.5000, 47.0625, 47.8750, 717300 11/10/00, 47.8750, 48.7500, 47.0625, 48.3125, 923300 11/13/00, 48.3125, 48.5000, 46.0000, 46.3750, 453200 11/14/00, 47.3750, 48.6250, 46.8750, 48.3125, 1111100 11/15/00, 48.0625, 48.4375, 46.4375, 47.2500, 469500 11/16/00, 47.3750, 48.4375, 47.1250, 47.7500, 587600 11/17/00, 48.1250, 48.6875, 45.9375, 46.8125, 546700 11/20/00, 46.8750, 46.9375, 45.6250, 46.1875, 310100 11/21/00, 45.7500, 45.8125, 43.6250, 44.8750, 634800 11/22/00, 44.6250, 44.6250, 42.3750, 42.6875, 822400 11/24/00, 42.6875, 44.0625, 42.6875, 43.6875, 267200 11/27/00, 43.7500, 44.8750, 43.7500, 44.8750, 1632800 11/28/00, 44.6250, 46.5625, 43.7500, 45.3125, 1080600 11/29/00, 45.5000, 46.9375, 45.3750, 45.6875, 1016200 11/30/00, 45.0000, 46.0000, 45.0000, 45.1875, 720600 12/01/00, 45.9375, 47.2500, 45.9375, 46.6875, 706400 12/04/00, 46.9375, 47.6875, 46.3125, 47.3125, 687500 12/05/00, 47.3125, 50.1250, 47.3125, 48.5000, 1193100 12/06/00, 48.2500, 50.9375, 48.2500, 48.4375, 1015200 12/07/00, 48.6875, 49.9375, 47.8750, 49.0625, 668000 12/08/00, 48.8125, 49.8125, 48.2500, 49.1875, 628500 12/11/00, 49.6875, 50.0625, 49.4375, 49.9375, 465700 12/12/00, 49.7500, 49.7500, 49.1250, 49.5000, 536100 12/13/00, 49.0000, 49.7500, 47.7500, 48.1875, 718400 12/14/00, 47.0000, 47.5000, 46.2500, 47.1875, 876000 12/15/00, 46.0000, 47.4375, 45.8750, 46.8125, 688500 12/18/00, 47.3750, 49.7500, 47.0625, 48.6250, 753500 12/19/00, 48.1250, 48.3125, 46.8750, 46.9375, 949900 12/20/00, 47.4375, 47.4375, 45.8750, 45.9375, 568200 12/21/00, 46.1875, 47.1875, 46.0000, 46.2500, 757200 12/22/00, 46.4375, 47.5625, 46.4375, 47.1875, 404600 12/26/00, 47.1875, 47.8125, 47.1875, 47.4375, 511400 12/27/00, 47.5625, 48.0625, 47.1250, 48.0000, 473000 12/28/00, 48.4375, 48.4375, 47.2500, 47.7500, 583300 12/29/00, 47.6875, 49.2500, 47.3125, 47.3125, 696700 01/02/01, 47.3125, 47.3125, 45.0000, 45.4375, 632800 01/03/01, 45.0000, 47.0625, 45.0000, 46.5625, 676300 01/04/01, 45.7500, 46.1250, 42.6250, 42.9375, 1109100 01/05/01, 43.7500, 44.1250, 41.0625, 42.1875, 1309800 01/08/01, 42.2500, 42.2500, 41.3750, 41.6875, 934100 01/09/01, 41.9375, 43.6875, 41.9375, 42.9375, 730200 01/10/01, 41.3750, 43.6250, 41.3750, 42.6875, 637000 01/11/01, 42.9375, 43.3125, 41.6250, 41.6250, 399600 01/12/01, 42.1875, 42.1875, 39.8125, 40.4375, 1223700 01/16/01, 40.0625, 43.0000, 40.0625, 42.5000, 1285200 01/17/01, 43.2500, 43.7500, 42.2500, 42.4375, 919500 01/18/01, 42.5000, 42.7500, 41.5000, 41.7500, 815200 01/19/01, 41.8125, 41.8125, 40.0000, 41.0625, 750400 01/22/01, 41.3125, 44.1250, 41.3125, 43.0625, 953000 01/23/01, 43.3125, 43.9375, 42.3125, 43.6250, 634700 01/24/01, 43.8750, 45.4375, 43.6250, 44.7500, 806300 01/25/01, 43.7500, 45.0625, 43.7500, 44.2500, 643900 01/26/01, 44.6250, 45.0625, 44.0000, 44.6875, 597000 01/29/01, 44.6875, 45.8750, 44.6875, 44.8750, 538800 01/30/01, 44.9375, 45.0000, 44.0000, 45.0000, 750300 01/31/01, 45.0000, 45.0625, 43.9375, 44.8750, 634400 02/01/01, 44.8125, 45.3125, 44.6875, 45.3125, 503400 02/02/01, 45.2500, 45.8750, 45.0625, 45.4375, 679800 02/05/01, 45.1875, 46.7500, 45.1250, 46.6875, 559800 02/06/01, 48.2500, 48.2500, 45.7500, 46.2500, 958000 02/07/01, 46.0000, 47.1250, 45.8750, 46.0000, 931000 02/08/01, 46.3125, 46.6875, 44.2500, 45.6250, 1311200 02/09/01, 45.7500, 45.8750, 45.0000, 45.7500, 565200 02/12/01, 45.5000, 47.4375, 45.1250, 47.3125, 686900 02/13/01, 47.3125, 47.3750, 45.3125, 45.8125, 669000 02/14/01, 45.6250, 45.9375, 45.0625, 45.3750, 567500 02/15/01, 45.3750, 45.6250, 44.3750, 45.5000, 698900 02/16/01, 45.8750, 46.8750, 45.8750, 46.5000, 541600 02/20/01, 46.1250, 46.1250, 43.5625, 43.7500, 1288800 02/21/01, 43.1875, 43.6250, 42.6250, 42.6250, 1076500 02/22/01, 43.2500, 43.2500, 42.1250, 43.0000, 825200 02/23/01, 42.7500, 43.3750, 42.0000, 42.7500, 807200 02/26/01, 43.0000, 44.4375, 43.0000, 44.3125, 774100 02/27/01, 44.3125, 45.7500, 43.8125, 45.3125, 609000 02/28/01, 45.3750, 45.3750, 43.6250, 43.8750, 608300 03/01/01, 44.2500, 44.2500, 42.6250, 43.6875, 1046700 03/02/01, 43.6250, 44.0625, 42.8125, 43.8125, 1163900 03/05/01, 43.8750, 44.1250, 43.1250, 43.5000, 711300 03/06/01, 43.5000, 44.0000, 43.1875, 43.3125, 440000 03/07/01, 43.0000, 44.2500, 42.6875, 44.1250, 693800 03/08/01, 44.3750, 45.0000, 44.1250, 44.5625, 825800 03/09/01, 44.3125, 44.5000, 43.6250, 44.0000, 512300 03/12/01, 46.0000, 46.3750, 44.6875, 45.0000, 2393100 03/13/01, 46.0000, 47.6875, 45.1875, 46.9375, 2020600 03/14/01, 45.5000, 45.9375, 44.1250, 44.5000, 1597800 03/15/01, 45.2500, 45.3125, 44.6250, 44.8125, 1132200 03/16/01, 43.7500, 45.0000, 43.7500, 44.1875, 1413100 03/19/01, 44.7500, 44.7500, 43.3125, 43.8125, 578900 03/20/01, 44.0000, 44.6250, 41.7500, 42.0000, 1316000 03/21/01, 40.5000, 42.3125, 40.5000, 41.9375, 1685400 03/22/01, 41.3750, 41.4375, 38.0000, 39.1250, 1745400 03/23/01, 39.4375, 40.4375, 39.2500, 39.9375, 1814900 03/26/01, 40.2500, 41.5000, 40.1250, 40.8750, 853400 03/27/01, 40.5000, 41.6875, 40.3750, 41.6250, 827100 03/28/01, 41.1250, 41.3750, 40.7500, 41.3750, 654900 03/29/01, 41.1250, 41.9375, 40.8750, 41.6250, 867400 03/30/01, 41.6250, 43.0000, 41.6250, 42.5000, 522500 04/02/01, 42.5000, 43.8750, 42.5000, 42.5625, 589400 04/03/01, 42.0000, 42.2500, 41.2500, 41.3125, 617700 04/04/01, 43.0000, 43.4375, 41.8750, 42.3750, 1437000 04/05/01, 43.0000, 44.1875, 42.9375, 44.0000, 1062000 04/06/01, 43.4375, 44.0625, 42.5000, 42.6875, 725300 04/09/01, 42.9375, 43.5625, 42.6250, 43.2500, 689800 04/10/01, 43.3750, 43.8750, 42.0000, 42.7500, 1275500 04/11/01, 43.0000, 43.5000, 42.5625, 43.0000, 414800 04/12/01, 43.5000, 43.8750, 42.8125, 43.4375, 440900 04/16/01, 42.8125, 43.8750, 42.8125, 43.5000, 339700 04/17/01, 43.6250, 44.5000, 43.3750, 43.8750, 561800 04/18/01, 43.5938, 45.4063, 43.5000, 45.0469, 758900 04/19/01, 45.1563, 45.7344, 44.5469, 44.7500, 716500 04/20/01, 45.0000, 45.0000, 43.8438, 44.1250, 348800 04/23/01, 45.0469, 45.0469, 43.0313, 43.6563, 813500 04/24/01, 43.3438, 44.0000, 42.3438, 42.9531, 948600 04/25/01, 42.2969, 44.3594, 42.0000, 44.3125, 1236300 04/30/01, 45.5938, 46.5000, 45.5938, 46.1563, 803700 05/01/01, 45.7031, 47.3438, 45.2031, 47.3438, 1346400 05/02/01, 47.3438, 47.3438, 46.2031, 46.8438, 693800 05/03/01, 46.0000, 46.2500, 45.5156, 46.2500, 674900 05/04/01, 45.5938, 46.7500, 45.5938, 46.7500, 570100 05/07/01, 46.7500, 46.7656, 46.0781, 46.5000, 610600 05/08/01, 46.5000, 46.6719, 45.7969, 46.5000, 695100 05/09/01, 46.5000, 46.7969, 46.2656, 46.4844, 376400 05/10/01, 46.7969, 46.9844, 45.7969, 46.5313, 376300 05/11/01, 46.7969, 47.4063, 46.5938, 46.8281, 372000 05/14/01, 46.5938, 47.6563, 46.5469, 47.1875, 827100 05/15/01, 47.0938, 47.9844, 47.0156, 47.7344, 404900 05/16/01, 47.5000, 49.0000, 47.4531, 48.5938, 706800 05/17/01, 48.5938, 49.5781, 48.5938, 49.5000, 835500 05/18/01, 49.4844, 49.4844, 48.2656, 48.7500, 486800 05/21/01, 48.7500, 49.0938, 48.2500, 48.9063, 588100 05/22/01, 49.0000, 49.5938, 48.9531, 49.1094, 342100 05/23/01, 49.0000, 49.4063, 47.4063, 47.8281, 811100 05/24/01, 47.8438, 49.2031, 47.8125, 49.1563, 526000 05/25/01, 49.1563, 49.7031, 48.9063, 49.0156, 562000 05/29/01, 48.5938, 49.4531, 48.5469, 49.2656, 651200 05/30/01, 49.2656, 49.4063, 48.6563, 48.8906, 662700 05/31/01, 49.1563, 49.2969, 48.9063, 49.2344, 333700 06/01/01, 49.0000, 49.5156, 48.2969, 49.5156, 546500 06/04/01, 49.5156, 49.9531, 49.4531, 49.7969, 440900 06/05/01, 50.0000, 50.5156, 49.7500, 50.3438, 877600 06/06/01, 50.0938, 50.7656, 50.0469, 50.2500, 543800 06/07/01, 50.0000, 50.6719, 50.0000, 50.4844, 511200 06/08/01, 50.5000, 50.8750, 50.2969, 50.7813, 307900 06/11/01, 50.7813, 51.1875, 50.3750, 50.7500, 498800 06/12/01, 50.7500, 50.8438, 50.0000, 50.5938, 741500 06/13/01, 50.8438, 51.6563, 50.7500, 51.1406, 599600 06/14/01, 51.1406, 51.1563, 50.0156, 50.1563, 509800 06/15/01, 49.6563, 50.0938, 49.6563, 49.9844, 958100 06/18/01, 49.9844, 50.4844, 49.8438, 50.3281, 473800 06/19/01, 50.3281, 50.7344, 50.0625, 50.4219, 440600 06/20/01, 50.4844, 51.8438, 50.3594, 51.5781, 597800 06/21/01, 51.5938, 52.0938, 51.2969, 52.0938, 1053500 06/22/01, 52.2969, 52.2969, 50.8594, 51.4063, 750400 06/25/01, 51.5000, 51.5625, 50.9063, 50.9531, 606800 06/26/01, 50.7969, 51.8906, 50.2031, 51.3438, 494600 06/27/01, 51.4063, 52.0938, 50.7500, 50.7500, 765300 06/28/01, 50.8438, 52.0938, 50.8438, 51.7969, 1108600 06/29/01, 52.0469, 52.2656, 51.7500, 51.7500, 783600 07/02/01, 52.0469, 52.5938, 52.0000, 52.5469, 642300 07/03/01, 52.7500, 52.7500, 51.8438, 51.9063, 253700 07/05/01, 51.9063, 52.0000, 51.2969, 51.4375, 506700 07/06/01, 51.0781, 51.0781, 49.8438, 49.8438, 1021200 07/09/01, 49.9531, 50.2031, 49.2031, 49.7500, 937500 07/10/01, 49.7500, 50.1094, 48.7500, 50.0000, 950700 07/11/01, 49.7500, 50.1563, 49.3438, 49.3750, 1096300 07/12/01, 49.2969, 50.0469, 49.0000, 50.0313, 925600 07/13/01, 49.9688, 50.4063, 49.7500, 50.2656, 704000 07/16/01, 50.2813, 50.7969, 50.1875, 50.2813, 534100 07/17/01, 50.3438, 50.9375, 50.2031, 50.9063, 623400 07/18/01, 50.6563, 51.0938, 49.9375, 50.0469, 530600 07/19/01, 50.2969, 50.7500, 49.1563, 49.4531, 908900 07/20/01, 49.0000, 49.2969, 48.1563, 48.1563, 1281900 07/23/01, 48.0469, 48.6563, 46.9844, 47.2500, 1089200 07/24/01, 47.2656, 48.7500, 47.2656, 48.0938, 1612300 07/25/01, 48.5938, 48.5938, 47.7500, 48.0156, 744900 07/26/01, 48.0156, 48.5938, 48.0156, 48.5000, 590500 07/27/01, 47.5000, 49.1875, 47.5000, 49.1719, 838700 07/30/01, 50.7031, 52.5000, 50.5156, 50.7031, 1928700 07/31/01, 50.7969, 51.7500, 50.7969, 51.0313, 794300 08/01/01, 52.2500, 52.2500, 50.8438, 50.9063, 700400 08/02/01, 51.0469, 51.5000, 51.0000, 51.2344, 965200 08/03/01, 51.0000, 51.0938, 50.3281, 50.7656, 732300 08/06/01, 50.6563, 51.2500, 49.2969, 49.4063, 779000 08/07/01, 49.6563, 50.7969, 49.5938, 50.1875, 743200 08/08/01, 50.0469, 50.7344, 49.9531, 49.9531, 505500 08/09/01, 50.0000, 50.3438, 49.7969, 49.8438, 593800 08/10/01, 50.0938, 50.5938, 49.5000, 49.8125, 533700 08/13/01, 49.9063, 50.5469, 49.8125, 50.0000, 354100 08/14/01, 50.5000, 50.7031, 50.0938, 50.6250, 433100 08/15/01, 50.6250, 51.0938, 50.6250, 50.6875, 369400 08/16/01, 50.4531, 51.0000, 50.2188, 50.3594, 704300 08/17/01, 50.3594, 50.5469, 49.8906, 50.2031, 696400 08/20/01, 50.2031, 50.7969, 50.2031, 50.2656, 337500 08/21/01, 50.1563, 50.7031, 49.9063, 49.9063, 549100 08/22/01, 49.8594, 49.8750, 49.1563, 49.2969, 654100 08/23/01, 49.3438, 51.2344, 49.2500, 51.0156, 890200 08/24/01, 50.8438, 51.6563, 50.6094, 51.2344, 508400 08/27/01, 51.2031, 51.4531, 50.5000, 50.7344, 336000 08/28/01, 50.7031, 51.2031, 50.6250, 50.9219, 418500 08/29/01, 50.9063, 51.3438, 50.5156, 50.5156, 450100 08/30/01, 50.5000, 51.0781, 49.8438, 50.0625, 471500 08/31/01, 50.0469, 50.2031, 49.8594, 49.8594, 408500 09/04/01, 50.0938, 50.2969, 49.3750, 49.3750, 369000 09/05/01, 49.1563, 49.7031, 48.7500, 49.2344, 409500 09/06/01, 49.2969, 49.2969, 47.8438, 47.8750, 891800 09/07/01, 47.7813, 47.7813, 46.8281, 46.8281, 648600 09/10/01, 46.5781, 48.1563, 46.4375, 48.0469, 493600 09/17/01, 46.2031, 46.2031, 42.5938, 45.2031, 1308800 09/18/01, 45.1563, 45.4375, 44.2969, 44.7969, 864700 09/19/01, 45.0469, 45.5000, 43.2969, 43.7031, 685700 09/20/01, 43.0000, 43.4219, 42.0000, 42.5000, 1183200 09/21/01, 41.9844, 43.4063, 40.9844, 42.2031, 1425500 09/24/01, 42.5938, 44.7656, 42.5938, 44.4531, 848100 09/25/01, 44.4531, 44.7969, 43.7969, 44.2969, 795200 09/26/01, 44.5469, 44.8750, 44.4063, 44.7031, 463900 09/27/01, 44.7031, 45.1563, 44.2500, 45.1094, 483200 09/28/01, 45.7500, 47.1094, 45.5000, 46.6250, 637700 10/01/01, 45.7969, 46.1563, 44.7031, 45.1250, 717000 10/02/01, 45.1563, 45.8594, 45.0469, 45.8438, 446200 10/03/01, 45.8438, 47.0000, 45.8438, 46.9375, 730100 10/04/01, 46.8438, 47.5000, 46.2656, 46.7031, 512700 10/05/01, 46.4531, 46.5000, 44.5938, 45.6406, 811300 10/08/01, 45.3906, 45.4063, 43.7969, 44.0625, 798600 10/09/01, 43.9063, 44.2969, 43.3750, 44.2344, 890200 10/10/01, 43.7500, 44.2031, 43.0000, 43.6719, 1081400 10/11/01, 43.4531, 43.9063, 42.6563, 42.9531, 1914300 10/12/01, 42.2500, 42.2969, 41.0938, 41.7500, 1096000 10/15/01, 41.7500, 41.9531, 41.0938, 41.7031, 981700 10/16/01, 42.0000, 42.2344, 41.4531, 42.0000, 936700 10/17/01, 42.0156, 42.0156, 40.5625, 41.1563, 1372700 10/18/01, 41.1563, 41.6563, 40.7031, 41.0469, 1042700 10/19/01, 41.0469, 41.4063, 40.0000, 40.8750, 843100 10/22/01, 40.7031, 42.3281, 40.0000, 42.2656, 932900 10/23/01, 43.4063, 43.9531, 42.0469, 42.3594, 1989400 10/24/01, 42.3750, 43.0469, 42.0156, 42.7813, 917000 10/25/01, 42.5313, 43.7969, 42.2031, 43.5156, 891100 10/26/01, 43.4531, 43.9844, 43.4063, 43.8438, 789600 10/29/01, 43.8438, 43.8438, 42.7344, 42.7656, 616600 10/30/01, 42.7656, 43.5000, 42.4063, 43.2031, 764600 10/31/01, 43.4531, 43.4531, 42.2969, 42.3438, 543000 11/01/01, 42.2969, 43.4688, 42.1719, 43.4375, 418400 11/02/01, 43.2031, 44.5469, 43.0938, 43.9063, 557100 11/05/01, 44.0000, 45.0000, 43.9531, 44.8750, 670800 11/06/01, 44.6563, 45.5156, 44.4375, 45.5156, 624100 11/07/01, 45.6563, 45.8438, 44.7500, 44.9844, 615300 11/08/01, 45.2031, 45.8438, 44.6719, 44.6719, 574400 11/09/01, 44.4219, 44.6563, 43.8438, 44.0000, 332500 11/12/01, 44.0000, 44.0156, 42.7969, 43.6719, 563000 11/13/01, 43.9219, 45.4063, 43.9219, 45.2344, 588900 11/14/01, 46.0000, 46.4531, 45.5156, 45.9844, 728800 11/15/01, 45.9063, 46.7500, 45.8750, 46.3750, 474500 11/16/01, 46.3438, 46.5781, 45.6563, 45.8906, 466600 11/19/01, 45.6406, 46.1719, 45.6250, 46.1563, 540400 11/20/01, 46.0938, 46.7969, 45.7813, 46.7969, 516800 11/21/01, 46.7813, 46.7813, 46.3438, 46.6250, 328500 11/23/01, 46.4063, 47.1563, 46.2969, 47.0781, 184300 11/26/01, 47.0781, 47.2500, 46.5156, 46.9219, 545300 11/27/01, 47.2500, 47.9688, 46.7031, 47.7031, 538900 11/28/01, 47.7969, 48.2969, 47.6875, 47.8125, 807500 11/29/01, 47.7969, 48.1875, 47.2031, 47.9844, 460900 11/30/01, 47.9844, 48.5000, 47.7031, 47.7031, 478500 12/03/01, 47.7031, 47.7969, 47.1563, 47.4063, 322100 12/04/01, 47.5469, 47.9531, 46.8438, 47.9531, 315100 12/05/01, 47.7969, 48.4531, 47.7031, 48.4375, 520100 12/06/01, 48.4063, 49.4531, 48.4063, 48.7500, 638600 12/07/01, 48.5469, 48.9375, 48.5000, 48.8438, 408800 12/10/01, 48.5938, 48.8438, 47.5938, 47.6563, 364700 12/11/01, 47.9063, 48.2500, 47.7031, 47.7813, 437400 12/12/01, 47.7813, 48.0000, 47.5938, 47.7031, 258400 12/13/01, 47.9063, 47.9063, 46.4844, 46.5625, 528600 12/14/01, 46.8125, 47.0000, 46.0938, 46.5469, 789600 12/17/01, 46.9531, 46.9844, 46.5938, 46.7969, 715600 12/18/01, 46.8438, 47.0000, 46.6563, 46.9063, 687100 12/19/01, 46.9844, 47.5938, 46.8438, 47.5938, 848800 12/20/01, 47.4063, 48.0000, 47.2500, 47.8906, 444600 12/21/01, 47.9531, 47.9844, 47.2969, 47.5938, 1190900 12/24/01, 47.5938, 47.6875, 47.2969, 47.4063, 170300 12/26/01, 47.4063, 47.9688, 47.4063, 47.4531, 390200 12/27/01, 47.7031, 48.6094, 47.5000, 48.5000, 514200 12/28/01, 48.4063, 48.6563, 48.0000, 48.5938, 545300 12/31/01, 48.5938, 49.2188, 48.5156, 48.5625, 424200 01/02/02, 48.2031, 48.5781, 47.2031, 48.2969, 642500 01/03/02, 48.2969, 49.2500, 48.1250, 49.0781, 1184400 01/04/02, 49.0000, 49.9375, 48.5938, 49.9375, 901800 01/07/02, 49.9531, 49.9844, 49.4531, 49.5000, 728700 01/08/02, 49.1875, 49.9531, 49.0781, 49.4531, 761500 01/09/02, 49.7031, 50.5625, 49.6719, 49.8281, 1132200 01/10/02, 49.9063, 51.1563, 49.9063, 51.1406, 1249900 01/11/02, 50.2969, 51.2344, 50.2500, 51.1406, 949200 01/14/02, 51.0000, 51.4375, 50.7969, 51.0625, 827300 01/15/02, 51.0469, 51.9063, 50.5000, 51.0000, 875500 01/16/02, 51.0000, 51.0000, 49.6406, 49.6406, 896900 01/17/02, 49.8438, 50.3438, 49.7500, 50.3281, 501700 01/18/02, 50.0781, 51.2031, 49.8438, 50.2031, 654100 01/22/02, 50.0000, 50.8750, 49.7344, 49.8750, 550500 01/23/02, 49.6719, 50.8594, 49.6406, 50.7500, 631100 01/24/02, 50.8438, 51.0000, 50.4531, 50.9844, 483200 01/25/02, 51.0000, 51.0625, 50.5938, 51.0156, 565800 01/28/02, 50.5469, 50.7344, 49.8438, 50.2031, 520700 01/29/02, 50.4531, 51.0313, 49.0469, 49.4219, 694000 01/30/02, 49.1719, 49.9531, 48.6563, 49.7813, 599600 01/31/02, 49.9844, 51.5000, 49.3750, 51.5000, 649700 02/01/02, 51.0938, 51.1563, 50.4375, 51.0469, 505800 02/04/02, 51.0938, 51.3906, 50.5000, 50.6563, 827900 02/05/02, 49.7500, 50.2031, 48.7969, 48.9688, 969700 02/06/02, 48.7500, 49.9375, 48.7500, 49.5781, 851900 02/07/02, 49.6563, 50.4063, 49.2188, 49.6719, 571200 02/08/02, 49.4219, 51.2656, 49.3438, 51.2656, 551300 02/11/02, 51.2031, 51.9063, 50.9844, 51.8125, 687500 02/12/02, 51.5938, 52.0000, 51.0938, 51.2031, 589900 02/13/02, 51.0938, 52.5000, 51.0625, 52.3906, 849700 02/14/02, 52.4844, 52.5469, 51.7500, 52.5469, 786900 02/15/02, 52.7969, 52.8125, 51.5469, 52.3125, 625300 02/19/02, 52.0625, 52.0625, 51.2969, 51.7031, 784300 02/20/02, 51.7031, 51.7031, 50.7656, 51.2969, 981000 02/21/02, 51.0469, 51.0469, 50.5000, 50.7813, 780900 02/22/02, 50.5781, 50.5938, 49.6563, 50.0625, 797000 02/25/02, 50.3125, 51.2031, 50.1563, 51.0469, 723100 02/26/02, 51.0000, 52.0313, 51.0000, 51.8438, 610400 02/27/02, 52.0938, 52.6563, 51.7031, 52.0000, 673200 02/28/02, 52.0000, 52.5000, 51.0625, 51.2031, 1138100 03/01/02, 51.2188, 51.9375, 51.0000, 51.8438, 823000 03/04/02, 52.0938, 53.2031, 52.0938, 52.9531, 1030800 03/05/02, 52.2500, 53.6563, 52.2500, 53.3125, 751100 03/06/02, 53.2500, 53.6094, 52.8438, 53.5000, 576900 03/07/02, 53.5000, 53.5313, 52.0156, 52.8125, 601200 03/08/02, 53.0000, 53.1875, 52.3750, 52.5000, 514600 03/11/02, 52.4531, 52.6250, 52.2031, 52.4531, 456100 03/12/02, 51.9531, 52.5469, 51.9531, 52.3438, 653100 03/13/02, 52.5781, 52.5938, 51.5938, 51.7344, 607200 03/14/02, 51.6563, 53.3438, 51.6563, 52.0000, 526700 03/15/02, 52.4531, 52.8750, 52.0000, 52.7969, 593600 03/18/02, 52.9531, 52.9531, 52.1563, 52.3750, 559400 03/19/02, 52.5938, 52.8750, 52.2969, 52.3438, 598100 03/20/02, 52.2500, 52.2969, 51.5469, 51.6563, 1360700 03/21/02, 51.7969, 51.8438, 51.2344, 51.4063, 541300 03/22/02, 51.0000, 51.2500, 50.7500, 51.0156, 665700 03/25/02, 51.0000, 51.0000, 49.5000, 49.9531, 722000 03/26/02, 50.0000, 51.0000, 49.7500, 50.1563, 1134500 03/27/02, 50.2500, 51.2031, 50.2031, 50.9688, 875500 03/28/02, 50.9844, 51.1094, 50.3125, 50.7344, 947000 04/01/02, 50.5000, 50.5000, 49.6563, 50.1563, 727000 04/02/02, 50.2500, 50.6250, 50.0469, 50.5625, 709000 04/03/02, 50.8125, 50.9375, 50.3438, 50.6250, 699500 04/04/02, 50.6250, 51.3438, 50.4531, 50.5469, 1327300 04/05/02, 50.7969, 51.2500, 50.7500, 51.0938, 830300 04/08/02, 50.5313, 51.0938, 50.2031, 51.0938, 1092500 04/09/02, 51.0938, 51.2969, 50.8438, 51.2813, 1184200 04/10/02, 51.3438, 52.4063, 51.2031, 52.3438, 810700 04/11/02, 52.5000, 52.5469, 51.2656, 51.4063, 539300 04/12/02, 51.5000, 52.3125, 51.4688, 51.9844, 460000 04/15/02, 52.0938, 52.1563, 50.8438, 51.0625, 825700 04/16/02, 51.2969, 51.5938, 50.8594, 50.9375, 606600 04/17/02, 51.2031, 51.5000, 50.9375, 51.4219, 548900 04/18/02, 51.5000, 51.6250, 50.4375, 50.8594, 582800 04/19/02, 51.0938, 51.9063, 50.9531, 51.8125, 764700 04/22/02, 51.8438, 52.1875, 51.3438, 51.4063, 705100 04/23/02, 48.6563, 49.2969, 47.0469, 49.0938, 4379100 04/24/02, 48.9063, 50.0938, 48.9063, 49.5156, 1973600 04/25/02, 49.0000, 49.2031, 48.3750, 48.7969, 963800 04/26/02, 48.7969, 48.9688, 48.1563, 48.6875, 1226300 04/29/02, 48.5469, 49.2500, 48.2031, 48.5625, 1150700 04/30/02, 48.4531, 48.4531, 46.6563, 47.9063, 1900400 05/01/02, 47.3438, 47.5781, 46.1094, 47.3281, 1142100 05/02/02, 46.9063, 47.1563, 46.1563, 46.7031, 1010700 05/03/02, 46.5938, 46.8281, 46.0000, 46.6875, 619800 05/06/02, 46.7031, 47.0000, 45.9063, 45.9063, 545300 05/07/02, 46.5000, 46.5000, 44.8906, 44.9375, 1051700 05/08/02, 45.1563, 45.8438, 44.2031, 45.8438, 1757900 05/09/02, 45.4844, 46.0000, 45.2813, 45.4063, 569900 05/10/02, 45.4531, 45.5313, 44.7031, 44.7656, 582100 05/13/02, 44.9063, 46.0000, 44.7813, 45.9375, 739100 05/14/02, 46.3438, 46.3750, 45.5938, 45.8750, 734400 05/15/02, 45.6250, 46.2813, 45.5938, 45.6563, 918600 05/16/02, 46.0938, 46.5938, 45.7969, 46.3438, 919600 05/17/02, 46.4063, 46.9063, 46.2500, 46.2969, 591600 05/20/02, 46.4531, 46.4531, 45.4375, 45.7031, 573000 05/21/02, 45.8438, 45.9844, 45.0938, 45.2031, 523000 05/22/02, 45.3438, 45.3438, 44.8438, 44.9063, 547300 05/23/02, 44.8438, 45.3438, 44.5938, 45.0000, 997900 05/24/02, 44.7500, 45.0469, 44.3594, 44.3594, 627500 05/28/02, 44.3594, 44.4844, 43.5000, 43.7969, 849600 05/29/02, 43.5469, 44.3438, 43.5469, 43.8438, 1255100 05/30/02, 43.7969, 44.4063, 43.4063, 44.1875, 1614700 05/31/02, 44.5000, 45.0938, 44.5000, 44.8125, 1075900 06/03/02, 45.0000, 45.2500, 44.2500, 44.2969, 1110400 06/04/02, 44.2031, 44.3438, 43.3438, 43.5469, 838200 06/05/02, 43.7969, 44.5000, 43.6563, 43.8438, 822100 06/06/02, 44.2031, 44.2031, 42.7500, 42.7969, 952900 06/07/02, 42.7969, 43.3594, 42.7031, 43.1406, 531200 06/10/02, 43.2500, 43.7500, 42.8750, 43.4063, 645400 06/11/02, 43.4063, 43.6094, 41.9688, 42.1563, 798800 06/12/02, 42.4063, 43.1094, 42.1563, 42.4063, 910800 06/13/02, 42.6563, 42.6563, 41.7031, 41.8125, 654800 06/14/02, 41.4063, 42.3438, 40.8438, 41.8750, 905900 06/17/02, 41.9531, 43.5938, 41.9531, 43.3906, 773100 06/18/02, 43.3906, 43.9375, 43.0000, 43.7500, 809900 06/19/02, 43.5000, 44.5000, 43.0000, 43.5156, 1133800 06/20/02, 43.0000, 43.2656, 42.0625, 42.1563, 1120400 06/21/02, 42.0469, 42.7969, 42.0156, 42.0156, 1015400 06/24/02, 42.0313, 42.5938, 41.2031, 42.1250, 849100 06/25/02, 42.2031, 43.2969, 42.2031, 42.4063, 1091400 06/26/02, 40.7500, 42.2500, 40.7500, 42.0469, 1076000 06/27/02, 42.2031, 42.3125, 41.6875, 42.0469, 1136200 06/28/02, 41.9063, 42.6875, 41.8438, 42.0000, 1100800 07/01/02, 42.0000, 42.0781, 41.5469, 41.7031, 997200 07/02/02, 41.5469, 41.6563, 40.0000, 40.0000, 1408100 07/03/02, 39.5938, 39.8125, 38.0781, 39.1719, 1397900 07/05/02, 39.5000, 40.9063, 39.5000, 40.5781, 510100 07/08/02, 40.0938, 40.7500, 39.2500, 39.7031, 657300 07/09/02, 41.0000, 41.3438, 38.9844, 38.9844, 1137400 07/10/02, 39.5000, 39.7969, 37.9063, 37.9844, 1256700 07/11/02, 38.0313, 38.7969, 37.4063, 38.3438, 1052600 07/12/02, 38.2500, 38.3438, 37.4063, 37.4063, 642900 07/15/02, 37.5000, 37.5000, 35.5000, 37.1875, 912300 07/16/02, 37.1875, 37.5938, 35.9063, 36.6406, 1245500 07/17/02, 37.0000, 37.5625, 35.4844, 35.7500, 908200 07/18/02, 35.7500, 36.2969, 34.0000, 34.1094, 1227000 07/19/02, 33.0938, 36.0938, 33.0938, 33.9531, 1000200 07/22/02, 34.0000, 34.7031, 32.0000, 32.3125, 1153200 07/23/02, 32.4063, 32.8438, 31.1406, 31.1563, 966100 07/24/02, 29.7500, 33.3281, 29.5938, 33.0000, 1682800 07/25/02, 33.0000, 34.0469, 32.1719, 32.9063, 1229500 07/26/02, 32.9531, 33.9063, 32.8750, 33.7344, 961900 07/29/02, 34.7500, 36.2031, 34.7031, 36.0938, 1129700 07/30/02, 36.0000, 37.0625, 35.2813, 36.2344, 1308000 07/31/02, 36.3438, 36.7500, 35.9844, 36.6875, 739200 08/01/02, 35.5000, 36.2031, 34.7969, 34.8438, 1659200 08/02/02, 34.7969, 35.0938, 33.5938, 33.8438, 1652400 08/05/02, 33.9531, 34.2188, 32.4219, 32.7031, 1074600 08/06/02, 33.0000, 33.9688, 33.0000, 33.2500, 994000 08/07/02, 33.5000, 33.7969, 32.6719, 33.3281, 1054200 08/08/02, 33.5781, 34.7500, 33.2031, 34.6250, 1147900 08/09/02, 34.7031, 35.6563, 34.4063, 35.3281, 1317800 08/12/02, 34.7500, 35.5313, 34.4844, 35.3125, 699900 08/13/02, 35.0625, 35.2656, 34.0625, 34.0625, 1205800 08/14/02, 34.2969, 35.5938, 33.7500, 35.5625, 1083800 08/15/02, 35.6250, 36.1250, 35.0938, 35.9844, 1709500 08/16/02, 35.8594, 36.3438, 35.6563, 35.7969, 570000 08/19/02, 35.5469, 37.1563, 35.5469, 36.9531, 982300 08/20/02, 36.9063, 37.0625, 35.9063, 36.1719, 953400 08/21/02, 36.4531, 37.4063, 36.1875, 37.0156, 1167000 08/22/02, 36.9375, 38.5938, 36.7656, 38.5000, 1680000 08/23/02, 38.4063, 38.5469, 38.0156, 38.0938, 770500 08/26/02, 37.7500, 38.1406, 37.0469, 38.0000, 875800 08/27/02, 38.5000, 38.6094, 37.7813, 37.9219, 1210500 08/28/02, 37.5000, 37.9844, 36.8906, 37.0938, 1233900 08/29/02, 36.9531, 37.5469, 36.3750, 37.0938, 1475900 08/30/02, 37.0000, 37.3750, 36.8750, 37.0469, 1206100 09/03/02, 36.5000, 36.5469, 35.4531, 35.4531, 805400 09/04/02, 34.2500, 34.7031, 33.7500, 34.6563, 2001800 09/05/02, 34.4063, 34.4063, 33.7344, 33.8906, 1719700 09/06/02, 34.2031, 34.7969, 33.9063, 34.4531, 678500 09/09/02, 34.3594, 35.0938, 34.0938, 35.0156, 973800 09/10/02, 35.0313, 35.3438, 34.3438, 34.7031, 684100 09/11/02, 34.7031, 35.2969, 34.5156, 34.5938, 939600 09/12/02, 34.5938, 34.5938, 32.9375, 33.0313, 1026100 09/13/02, 32.7813, 33.1563, 32.3906, 32.8438, 1575800 09/16/02, 32.9063, 33.0469, 32.0938, 32.5938, 972100 09/17/02, 32.8438, 32.9531, 31.5313, 31.5469, 1120600 09/18/02, 31.3438, 32.1563, 30.9219, 31.9531, 1042400 09/19/02, 31.7031, 31.7031, 31.0938, 31.0938, 870400 09/20/02, 31.0938, 31.4844, 30.9375, 30.9844, 1049800 09/23/02, 30.8438, 31.2813, 30.5469, 31.0000, 973000 09/24/02, 30.7031, 31.5000, 30.5156, 30.5625, 1021000 09/25/02, 30.5781, 31.8438, 30.5781, 31.4063, 963400 09/26/02, 32.1563, 32.7969, 31.9063, 32.4844, 1452700 09/27/02, 32.2031, 32.5469, 31.0625, 31.1094, 1190800 09/30/02, 30.9063, 30.9219, 29.1250, 30.5469, 1702300 10/01/02, 30.5469, 33.7500, 30.3594, 32.0938, 863900