"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 38.5000, 39.1250, 37.2500, 38.6250, 6705100 01/04/00, 38.5000, 38.8750, 37.4375, 37.6250, 1204500 01/05/00, 37.6875, 37.7500, 36.5625, 37.2500, 565400 01/06/00, 37.3750, 37.4375, 36.0625, 36.3750, 574500 01/07/00, 36.6250, 37.4375, 36.0625, 36.7500, 564700 01/10/00, 36.7500, 37.3125, 36.3750, 37.1875, 403700 01/11/00, 36.8750, 37.4375, 36.6250, 37.0625, 435800 01/12/00, 37.2500, 37.3750, 35.4375, 35.8125, 631800 01/13/00, 35.8750, 35.8750, 34.5000, 34.9375, 586100 01/14/00, 35.5000, 35.9375, 34.1875, 34.5000, 573800 01/18/00, 34.5000, 35.0625, 34.1875, 34.4375, 422400 01/19/00, 34.2500, 34.4375, 32.9375, 33.1875, 814300 01/20/00, 33.4375, 33.8125, 33.0000, 33.5000, 789400 01/21/00, 36.7500, 39.2500, 36.0000, 38.3750, 2279400 01/24/00, 37.7500, 38.8750, 36.4375, 37.0000, 939700 01/25/00, 37.0625, 37.1250, 35.7500, 37.0000, 607200 01/26/00, 40.0000, 41.0000, 39.1875, 40.1875, 1300200 01/27/00, 39.5000, 39.5000, 38.0000, 39.2500, 1006900 01/28/00, 39.3125, 40.5625, 38.2500, 38.4375, 973200 01/31/00, 38.1875, 38.6250, 38.0000, 38.5000, 325500 02/01/00, 38.2500, 39.1250, 38.2500, 39.1250, 295700 02/02/00, 39.7500, 40.0000, 38.7500, 39.5000, 517700 02/03/00, 39.0000, 39.7500, 38.5625, 39.7500, 317200 02/04/00, 39.8750, 40.0000, 38.7500, 39.0625, 247700 02/07/00, 39.0000, 41.2500, 39.0000, 41.2500, 389700 02/08/00, 41.5000, 42.0000, 40.0625, 40.8125, 297000 02/09/00, 40.6250, 40.9375, 39.1875, 40.9375, 338900 02/10/00, 41.5000, 41.8125, 41.1250, 41.3125, 402300 02/11/00, 41.3125, 41.3125, 40.6250, 41.0000, 377700 02/14/00, 40.8750, 41.6250, 40.3750, 40.5000, 222100 02/15/00, 40.5000, 41.8750, 39.8750, 41.6250, 403300 02/16/00, 40.8750, 41.1250, 39.2500, 39.5000, 581100 02/17/00, 39.6250, 41.2500, 39.5625, 41.0000, 331100 02/18/00, 40.7500, 40.8750, 39.6250, 40.0000, 197900 02/22/00, 39.7500, 40.6875, 38.6250, 40.6875, 382400 02/23/00, 40.6875, 42.4375, 40.3750, 42.2500, 537900 02/24/00, 42.1250, 42.1250, 39.0000, 40.6250, 771300 02/25/00, 40.3750, 40.6250, 39.0625, 39.1875, 606100 02/28/00, 39.0000, 39.1250, 37.1250, 37.7500, 960200 02/29/00, 37.6250, 37.9375, 36.7500, 37.9375, 587300 03/01/00, 38.1250, 38.3750, 36.7500, 36.8750, 502300 03/02/00, 36.6875, 36.7500, 34.6250, 36.0625, 836700 03/03/00, 36.0000, 37.4375, 36.0000, 37.3750, 485000 03/06/00, 37.4375, 38.1250, 37.4375, 37.4375, 463300 03/07/00, 37.4375, 42.3750, 37.4375, 42.1250, 956800 03/08/00, 43.0000, 46.9375, 42.8750, 45.5000, 1743300 03/09/00, 45.0000, 47.0000, 44.3750, 46.3750, 821900 03/10/00, 45.5000, 45.5000, 40.2500, 41.4375, 1160000 03/13/00, 41.5625, 43.4375, 40.5000, 42.8750, 501600 03/14/00, 42.6250, 43.1875, 41.7500, 42.0000, 354600 03/15/00, 42.0000, 42.1875, 40.1875, 40.2500, 428500 03/16/00, 40.5625, 43.3750, 40.1875, 43.3125, 401100 03/17/00, 43.3125, 44.8125, 43.0000, 44.1250, 388300 03/20/00, 44.2500, 44.2500, 41.6875, 42.1250, 168900 03/21/00, 42.1250, 43.2500, 41.2500, 43.0625, 451600 03/22/00, 42.6250, 43.7500, 42.0000, 42.2500, 217200 03/23/00, 42.0000, 43.0000, 41.8750, 42.6875, 424200 03/24/00, 42.6250, 44.2500, 42.5000, 42.8750, 755100 03/27/00, 42.6250, 42.8750, 41.1250, 41.5000, 256800 03/28/00, 41.7500, 42.8750, 41.7500, 42.1250, 564800 03/29/00, 42.0000, 42.0625, 40.7500, 41.1875, 360700 03/30/00, 41.1250, 41.2500, 40.2500, 40.3125, 222800 03/31/00, 40.3125, 41.1250, 39.8125, 40.1250, 455500 04/03/00, 40.2500, 41.8750, 40.2500, 41.7500, 355500 04/04/00, 41.6250, 43.0000, 41.2500, 42.9375, 915000 04/05/00, 42.8125, 42.8125, 41.6250, 42.2500, 491800 04/06/00, 42.2500, 42.3750, 41.2500, 42.0625, 206900 04/07/00, 42.1875, 43.7500, 42.1250, 43.3125, 324500 04/10/00, 43.3125, 43.8750, 39.6250, 40.0000, 419400 04/11/00, 39.7500, 41.5000, 39.1250, 40.5625, 330000 04/12/00, 40.8125, 40.9375, 38.7500, 39.0625, 308700 04/13/00, 39.1250, 40.8750, 39.0625, 39.9375, 350400 04/14/00, 39.6875, 39.6875, 38.0000, 38.6250, 345600 04/17/00, 38.6250, 39.6250, 38.0000, 39.5000, 368900 04/18/00, 40.0000, 41.0000, 39.9375, 40.7500, 380000 04/19/00, 40.8750, 41.0000, 40.0625, 41.0000, 121000 04/20/00, 40.8750, 40.8750, 39.5000, 40.0625, 163600 04/24/00, 40.0625, 40.1250, 38.1250, 38.9375, 272900 04/25/00, 38.7500, 42.9375, 38.7500, 42.4375, 673900 04/26/00, 42.0000, 42.7500, 38.1250, 39.2500, 2094900 04/27/00, 38.7500, 40.1875, 38.6875, 38.9375, 584900 04/28/00, 38.6875, 39.0000, 37.7500, 38.6250, 765800 05/01/00, 38.5625, 39.6875, 38.5000, 39.1250, 817700 05/02/00, 39.0625, 39.1250, 36.8750, 37.0000, 2173300 05/03/00, 37.0000, 37.4375, 35.1875, 35.5000, 725100 05/04/00, 35.7500, 36.9375, 35.7500, 36.1875, 659100 05/05/00, 36.1875, 36.6875, 35.4375, 36.1875, 382900 05/08/00, 36.0000, 36.1250, 35.4375, 36.0000, 477400 05/09/00, 35.8750, 36.0000, 35.5000, 35.8125, 565400 05/10/00, 35.7500, 35.8750, 34.7500, 35.0625, 385700 05/11/00, 35.2500, 36.0000, 35.2500, 35.8750, 350900 05/12/00, 35.6250, 36.5000, 35.6250, 35.9375, 432000 05/15/00, 35.8750, 37.1250, 35.8750, 37.0625, 437200 05/16/00, 37.1875, 38.0000, 37.1250, 37.4375, 337000 05/17/00, 37.5625, 37.7500, 36.5000, 37.7500, 202800 05/18/00, 37.6250, 37.7500, 36.3750, 37.6250, 224900 05/19/00, 37.3750, 37.4375, 36.2500, 37.0000, 272700 05/22/00, 36.7500, 37.5625, 36.2500, 37.3125, 245200 05/23/00, 37.2500, 38.2500, 36.7500, 36.8750, 415900 05/24/00, 37.1250, 37.3750, 36.0625, 37.0625, 317100 05/25/00, 37.3125, 39.2500, 37.3125, 38.3125, 582800 05/26/00, 39.1250, 41.5000, 39.1250, 40.8125, 732500 05/30/00, 40.8125, 42.9375, 40.8125, 42.7500, 488600 05/31/00, 42.6250, 43.3125, 41.7500, 42.1875, 476100 06/01/00, 42.0625, 42.6250, 41.6250, 42.1250, 671300 06/02/00, 42.7500, 44.0000, 42.2500, 43.8750, 516400 06/05/00, 43.2500, 44.6250, 43.1875, 44.0000, 444500 06/06/00, 44.0000, 44.0625, 42.9375, 43.1875, 248900 06/07/00, 43.1250, 43.1875, 42.6250, 43.1875, 293100 06/08/00, 43.2500, 43.2500, 41.8750, 42.0000, 320800 06/09/00, 42.0000, 42.3750, 41.6875, 41.7500, 267200 06/12/00, 41.7500, 41.7500, 39.6250, 40.3750, 784300 06/13/00, 40.1250, 40.6250, 39.8750, 40.0625, 208700 06/14/00, 39.8750, 40.3750, 39.6875, 40.1250, 252300 06/15/00, 39.9375, 41.6250, 39.9375, 40.1875, 440200 06/16/00, 40.2500, 41.0000, 40.1250, 40.5000, 404400 06/19/00, 40.4375, 41.6250, 40.1875, 41.4375, 620100 06/20/00, 41.3125, 41.5000, 40.5000, 41.0000, 401900 06/21/00, 41.0000, 41.0000, 40.1250, 40.8125, 246200 06/22/00, 40.8125, 41.3750, 39.7500, 40.0000, 416900 06/23/00, 39.8750, 40.1250, 39.2500, 39.6875, 452600 06/26/00, 39.4375, 40.3125, 39.0625, 40.0625, 186800 06/27/00, 40.2500, 40.4375, 38.1250, 39.3750, 578500 06/28/00, 39.1250, 39.1875, 38.0000, 39.0625, 421000 06/29/00, 38.8125, 38.9375, 37.6250, 38.7500, 342300 06/30/00, 38.8125, 39.6250, 38.4375, 38.9375, 442100 07/03/00, 39.0000, 39.0000, 38.6250, 38.8750, 150600 07/05/00, 39.1250, 39.1250, 37.2500, 37.6875, 270400 07/06/00, 37.6875, 38.0000, 35.5000, 37.6250, 538400 07/07/00, 37.3750, 38.4375, 37.1875, 37.9375, 219600 07/10/00, 37.6875, 37.8750, 36.3125, 37.5625, 370900 07/11/00, 37.5625, 39.7500, 37.5000, 38.0625, 638700 07/12/00, 38.2500, 39.3125, 38.2500, 39.0625, 243000 07/13/00, 39.0000, 40.1875, 39.0000, 39.9375, 380200 07/14/00, 39.8750, 40.0000, 38.7500, 39.7500, 335500 07/17/00, 39.5000, 40.0000, 39.1875, 39.8125, 365700 07/18/00, 39.3750, 39.3750, 38.0000, 38.5000, 317000 07/19/00, 38.4375, 38.4375, 35.8125, 36.6250, 327400 07/20/00, 37.0000, 38.0000, 34.6250, 35.1250, 1000500 07/21/00, 35.7500, 36.1250, 35.1250, 35.5625, 453900 07/24/00, 35.8125, 36.0000, 35.4375, 36.0000, 367000 07/25/00, 35.7500, 36.1875, 35.2500, 36.1875, 232600 07/26/00, 36.0000, 36.2500, 34.8125, 35.7500, 247500 07/27/00, 36.0000, 36.1875, 35.6250, 35.6250, 181600 07/28/00, 35.5000, 36.1250, 34.5000, 35.1875, 376800 07/31/00, 35.0625, 35.9375, 35.0625, 35.4375, 395200 08/01/00, 35.6875, 36.2500, 35.4375, 36.0625, 269200 08/02/00, 36.0625, 37.0000, 34.2500, 35.0000, 765200 08/03/00, 35.0000, 35.2500, 33.6875, 34.2500, 611800 08/04/00, 34.6250, 34.6875, 34.1250, 34.4375, 244800 08/07/00, 34.6875, 35.0000, 34.4375, 34.8125, 225700 08/08/00, 34.7500, 35.1875, 34.3750, 35.0000, 347200 08/09/00, 35.0000, 35.1250, 34.7500, 34.8125, 159500 08/10/00, 34.9375, 34.9375, 33.5000, 33.8125, 453600 08/11/00, 34.0000, 34.5000, 32.3750, 34.0000, 763300 08/14/00, 34.2500, 34.5625, 33.7500, 34.2500, 122400 08/15/00, 34.0625, 34.8750, 34.0000, 34.4375, 139400 08/16/00, 34.6875, 35.4375, 34.6250, 35.0625, 180900 08/17/00, 35.1250, 35.8750, 35.0625, 35.6250, 194400 08/18/00, 35.3750, 35.6875, 35.3750, 35.5000, 148200 08/21/00, 35.4375, 36.4375, 35.4375, 36.3750, 437400 08/22/00, 36.6250, 37.5000, 36.2500, 37.5000, 492000 08/23/00, 37.2500, 40.0000, 37.2500, 39.8750, 1084300 08/24/00, 39.7500, 39.8125, 38.5000, 38.6250, 551600 08/25/00, 38.7500, 39.1250, 38.3125, 38.8125, 522500 08/28/00, 38.8750, 39.1250, 38.5625, 39.1250, 219000 08/29/00, 39.0000, 39.3125, 38.8125, 38.9375, 324700 08/30/00, 39.0000, 40.0625, 38.8125, 39.8125, 491500 08/31/00, 39.8125, 41.0000, 39.8125, 40.3750, 711000 09/01/00, 40.6250, 41.0625, 40.0625, 41.0000, 283200 09/05/00, 40.7500, 41.3750, 40.6875, 41.1875, 527200 09/06/00, 41.0000, 41.0000, 39.1250, 39.1875, 474600 09/07/00, 39.0000, 39.6875, 38.5000, 39.3750, 349000 09/08/00, 39.3750, 39.8750, 38.3750, 39.6250, 199700 09/11/00, 39.3750, 39.9375, 38.4375, 38.4375, 307500 09/12/00, 38.4375, 38.6250, 37.6875, 37.9375, 121100 09/13/00, 37.5000, 39.0000, 37.0000, 37.5000, 408900 09/14/00, 37.5000, 37.8750, 35.8125, 36.8750, 445800 09/15/00, 36.8750, 37.5000, 36.4375, 37.4375, 517100 09/18/00, 37.3125, 37.3750, 36.8750, 37.2500, 203600 09/19/00, 37.0625, 37.3125, 36.8750, 37.0000, 165900 09/20/00, 37.0000, 37.6875, 36.3750, 37.6250, 728200 09/21/00, 37.7500, 38.3125, 36.8750, 37.5000, 475100 09/22/00, 37.5000, 37.6875, 36.2500, 37.6875, 528100 09/25/00, 37.5000, 38.0000, 36.3125, 37.0000, 348000 09/26/00, 37.2500, 38.0000, 37.0625, 37.3750, 248700 09/27/00, 37.1250, 38.2500, 36.5625, 37.0625, 370700 09/28/00, 37.1250, 38.2500, 36.5625, 37.5625, 242100 09/29/00, 37.3750, 38.2500, 36.0625, 37.6875, 432800 10/02/00, 37.6875, 38.8750, 37.6875, 38.3750, 315400 10/03/00, 38.4375, 39.1875, 38.3750, 38.3750, 322600 10/04/00, 38.4375, 39.2500, 37.8750, 39.1875, 384900 10/05/00, 39.0625, 39.1250, 38.2500, 38.8750, 297800 10/06/00, 39.1250, 40.6250, 38.6875, 40.1875, 489200 10/09/00, 40.1250, 41.0000, 39.6875, 40.2500, 363900 10/10/00, 40.2500, 40.6250, 40.0000, 40.0625, 212800 10/11/00, 40.0000, 40.6250, 39.1250, 39.6875, 512200 10/12/00, 39.8750, 40.4375, 39.8125, 40.2500, 360800 10/13/00, 40.1250, 41.0000, 39.6250, 41.0000, 336200 10/16/00, 40.5625, 41.0000, 39.7500, 40.9375, 560800 10/17/00, 40.8750, 40.8750, 38.5625, 39.1875, 749100 10/18/00, 39.1875, 39.8750, 37.7500, 39.6875, 713800 10/19/00, 40.0000, 42.0000, 39.3750, 41.5625, 643600 10/20/00, 41.5625, 42.8125, 41.1875, 42.8125, 750500 10/23/00, 42.5625, 42.9375, 42.2500, 42.4375, 345800 10/24/00, 42.2500, 43.0000, 42.1250, 42.9375, 479600 10/25/00, 42.6875, 43.0625, 41.2500, 42.3750, 487300 10/26/00, 42.3125, 42.6250, 41.6875, 41.9375, 589000 10/27/00, 42.0000, 42.3125, 40.2500, 41.0625, 468100 10/30/00, 41.4375, 42.6875, 41.3125, 42.1875, 283900 10/31/00, 42.1875, 43.6875, 42.0000, 43.1250, 313000 11/01/00, 43.1250, 44.4375, 43.0000, 44.0000, 385600 11/02/00, 44.0000, 45.0000, 44.0000, 44.6250, 368900 11/03/00, 44.6250, 44.6875, 43.7500, 44.1875, 372100 11/06/00, 44.0000, 45.1875, 43.1250, 44.8750, 323100 11/07/00, 44.5625, 45.6875, 44.0625, 45.6250, 237000 11/08/00, 45.1250, 47.8750, 45.1250, 47.5000, 682500 11/09/00, 46.8750, 48.2500, 46.6250, 47.7500, 866600 11/10/00, 47.0000, 47.5000, 46.1250, 46.1250, 554300 11/13/00, 45.6250, 47.7500, 45.0625, 47.7500, 451800 11/14/00, 47.3750, 47.8125, 47.1250, 47.6250, 796400 11/15/00, 47.8125, 49.1875, 47.5000, 49.0000, 402600 11/16/00, 48.8125, 49.1875, 48.0000, 48.3125, 506700 11/17/00, 48.3125, 48.6875, 48.3125, 48.5000, 229600 11/20/00, 48.3750, 48.8125, 47.9375, 48.5625, 532500 11/21/00, 48.5000, 48.9375, 48.1250, 48.6875, 352600 11/22/00, 48.5625, 48.8750, 48.5000, 48.6250, 222100 11/24/00, 48.3125, 48.8125, 48.3125, 48.6250, 140700 11/27/00, 48.7500, 49.9375, 48.6875, 49.6875, 446600 11/28/00, 49.3750, 49.9375, 48.6875, 49.4375, 518200 11/29/00, 49.1875, 49.6875, 48.7500, 49.2500, 376000 11/30/00, 48.5000, 48.5000, 46.4375, 47.2500, 874800 12/01/00, 47.5625, 48.5000, 47.5625, 48.0000, 636100 12/04/00, 48.3125, 49.5000, 48.1250, 49.3125, 634000 12/05/00, 49.0625, 51.6875, 48.8125, 51.6250, 1224600 12/06/00, 51.6250, 53.6875, 51.5000, 53.0000, 928400 12/07/00, 51.5000, 51.5625, 50.0000, 50.2500, 516700 12/08/00, 50.3750, 51.3125, 49.7500, 49.8750, 1399500 12/11/00, 50.0625, 51.4375, 49.9375, 50.8125, 514900 12/12/00, 50.5000, 51.4375, 49.9375, 50.3750, 415900 12/13/00, 50.1875, 50.3750, 49.3125, 49.5000, 501700 12/14/00, 49.2500, 49.8750, 48.8750, 49.1250, 450300 12/15/00, 49.1250, 49.1250, 45.1250, 45.6875, 895800 12/18/00, 45.9375, 47.8750, 45.9375, 47.6250, 774000 12/19/00, 47.6250, 49.5000, 46.8750, 48.0625, 442200 12/20/00, 47.8125, 47.8125, 46.6875, 47.0625, 943200 12/21/00, 46.0000, 46.8750, 43.8125, 44.0000, 832800 12/22/00, 44.5000, 49.5000, 44.5000, 49.1875, 850100 12/26/00, 49.1875, 49.1875, 48.0000, 48.1250, 424300 12/27/00, 48.0000, 48.8750, 47.0625, 47.8750, 421400 12/28/00, 47.9375, 49.5625, 47.6250, 49.0625, 628000 12/29/00, 48.5625, 49.4375, 48.5000, 49.1250, 449800 01/02/01, 49.1250, 49.1250, 46.0000, 46.5000, 667800 01/03/01, 46.5000, 48.0625, 45.9375, 47.8750, 656800 01/04/01, 47.8750, 48.6250, 47.3125, 48.5000, 542700 01/05/01, 48.5625, 48.5625, 44.5000, 44.6875, 812500 01/08/01, 44.9375, 45.2500, 44.1250, 44.6250, 490100 01/09/01, 44.6250, 47.1875, 44.6250, 47.1250, 521300 01/10/01, 46.8750, 49.1875, 46.5000, 48.8125, 742100 01/11/01, 48.5625, 49.1250, 48.0000, 49.0625, 504100 01/12/01, 44.2500, 45.3125, 42.8125, 42.9375, 2074500 01/16/01, 42.9375, 42.9375, 40.5000, 41.7500, 1280200 01/17/01, 41.8750, 43.2500, 41.4375, 41.6875, 1088300 01/18/01, 41.6875, 41.8125, 39.1250, 41.0000, 1529100 01/19/01, 42.7500, 42.7500, 41.3125, 41.6875, 838500 01/22/01, 41.6250, 43.3750, 41.6250, 43.1250, 836000 01/23/01, 43.0000, 44.8125, 42.5625, 44.2500, 583000 01/24/01, 44.5000, 46.5000, 44.3125, 44.9375, 804300 01/25/01, 45.0625, 45.5625, 43.8125, 45.3750, 376300 01/26/01, 44.5000, 44.9375, 44.0000, 44.6250, 423200 01/29/01, 44.5000, 46.0000, 44.5000, 45.8750, 200700 01/30/01, 46.0000, 46.7500, 45.9375, 46.7500, 349100 01/31/01, 46.6250, 47.8750, 46.3125, 47.7500, 667200 02/01/01, 47.7500, 48.6250, 47.7500, 48.5000, 681800 02/02/01, 48.5000, 48.8125, 47.2500, 47.3750, 823600 02/05/01, 47.1250, 47.6250, 46.7500, 47.3125, 335100 02/06/01, 47.3125, 48.1875, 47.3125, 47.6875, 428500 02/07/01, 47.0000, 48.5625, 46.6875, 48.4375, 495600 02/08/01, 48.4375, 49.2500, 48.1250, 49.1250, 889400 02/09/01, 48.1250, 48.5000, 47.5000, 48.0000, 579300 02/12/01, 47.8750, 47.9375, 46.6250, 46.7500, 674100 02/13/01, 46.8750, 49.0625, 46.8125, 48.3750, 599100 02/14/01, 48.1250, 48.9375, 47.8750, 48.3750, 400700 02/15/01, 48.1875, 49.5625, 48.1875, 49.3750, 757300 02/16/01, 48.6875, 49.6875, 48.3750, 49.6875, 350100 02/20/01, 49.0000, 49.2500, 48.2500, 48.6875, 461800 02/21/01, 48.6875, 48.7500, 48.2500, 48.4375, 824800 02/22/01, 48.4375, 48.9375, 47.4375, 48.8125, 625800 02/23/01, 47.0000, 47.0625, 45.8750, 46.3750, 580200 02/26/01, 47.2500, 47.8750, 46.0625, 46.8750, 426900 02/27/01, 46.8125, 46.8750, 45.3750, 45.5000, 501300 02/28/01, 45.7500, 45.8750, 43.8125, 44.0000, 677000 03/01/01, 43.8125, 44.1250, 42.5000, 43.7500, 1009300 03/02/01, 43.0000, 45.1875, 42.6875, 44.1250, 562000 03/05/01, 44.6250, 44.7500, 44.0000, 44.3125, 412900 03/06/01, 44.4375, 47.5000, 44.3750, 46.8750, 657900 03/07/01, 46.7500, 48.2500, 46.7500, 47.1250, 604200 03/08/01, 47.1250, 47.6875, 46.5000, 47.5000, 561000 03/09/01, 47.5000, 47.5000, 45.8750, 46.2500, 378400 03/12/01, 46.2500, 46.2500, 44.7500, 44.7500, 232100 03/13/01, 44.3750, 45.6250, 43.3750, 44.8750, 994600 03/14/01, 43.8750, 43.8750, 42.8750, 43.5000, 800500 03/15/01, 43.5000, 43.9375, 43.0000, 43.3750, 745000 03/16/01, 42.6875, 43.3125, 40.8750, 41.3125, 775000 03/19/01, 40.6250, 42.0000, 39.8125, 41.8125, 674400 03/20/01, 42.0625, 42.2500, 40.5000, 40.6875, 646700 03/21/01, 40.5625, 41.0000, 38.8750, 39.3125, 582600 03/22/01, 39.0625, 39.5000, 38.1875, 39.5000, 688100 03/23/01, 39.4375, 40.1250, 39.4375, 40.0000, 962500 03/26/01, 40.1875, 40.4375, 39.7500, 40.2500, 550900 03/27/01, 40.3750, 40.6875, 39.5000, 40.0000, 442800 03/28/01, 39.7500, 39.7500, 38.1250, 38.3125, 490200 03/29/01, 38.4375, 39.1875, 37.5000, 37.6250, 493400 03/30/01, 38.5000, 39.2500, 38.3750, 39.0000, 689000 04/02/01, 38.7500, 39.6250, 38.1875, 38.7500, 561300 04/03/01, 38.5000, 38.5000, 35.8125, 36.0000, 477800 04/04/01, 36.0000, 37.3125, 35.2500, 35.6250, 627800 04/05/01, 35.7500, 38.1250, 35.7500, 37.8750, 776800 04/06/01, 37.7500, 37.8750, 36.2500, 36.8750, 438400 04/09/01, 37.3750, 37.9375, 36.6250, 37.8750, 277400 04/10/01, 38.1250, 39.8750, 38.1250, 39.3125, 716700 04/11/01, 40.2500, 41.7500, 39.1250, 40.0625, 1034200 04/12/01, 40.0625, 41.3750, 40.0000, 41.3125, 526200 04/16/01, 41.1875, 41.1875, 39.0000, 39.8750, 462100 04/17/01, 39.7500, 45.3750, 39.6250, 43.7500, 2578900 04/18/01, 44.3438, 47.2344, 44.2344, 46.4531, 1697300 04/19/01, 45.9063, 49.0000, 45.6563, 49.0000, 1064400 04/20/01, 47.8438, 48.4375, 46.7031, 46.9844, 889600 04/23/01, 46.2969, 46.8594, 45.8438, 46.7031, 552800 04/24/01, 46.6875, 48.2031, 46.6875, 47.5000, 647400 04/25/01, 47.4531, 47.5000, 46.5469, 47.2969, 534700 04/30/01, 47.0781, 47.5469, 46.7969, 47.0156, 351500 05/01/01, 46.9063, 47.3594, 46.2656, 47.2500, 383900 05/02/01, 47.2500, 47.2656, 46.4063, 46.7031, 479500 05/03/01, 46.5000, 46.7031, 45.9063, 46.5000, 180300 05/04/01, 46.0000, 46.7344, 45.1563, 46.7031, 269600 05/07/01, 46.7969, 46.7969, 46.1719, 46.2969, 260200 05/08/01, 46.2969, 46.7344, 45.7031, 46.3125, 508700 05/09/01, 46.0000, 46.6563, 45.6250, 46.0938, 194300 05/10/01, 47.0000, 47.0000, 46.0000, 46.1094, 416200 05/11/01, 46.0938, 47.0469, 46.0938, 46.9063, 421400 05/14/01, 47.0000, 47.4531, 46.7031, 47.2500, 462700 05/15/01, 47.2500, 48.0000, 47.0938, 47.6875, 498200 05/16/01, 47.6719, 49.5000, 47.6250, 49.4844, 793900 05/17/01, 49.4844, 49.5000, 48.7344, 49.1250, 764900 05/18/01, 49.0000, 49.2344, 48.6406, 48.8906, 516900 05/21/01, 48.7969, 50.0000, 48.7031, 49.9688, 564300 05/22/01, 49.8750, 49.8750, 48.2813, 49.3750, 633400 05/23/01, 49.1094, 49.1094, 48.4844, 48.6875, 334600 05/24/01, 48.2500, 49.1563, 47.6563, 49.0938, 255600 05/25/01, 49.0938, 49.1094, 47.8750, 47.9063, 239500 05/29/01, 48.1563, 48.2500, 46.2500, 46.4375, 337200 05/30/01, 46.4063, 46.4063, 44.8594, 45.1250, 322000 05/31/01, 45.7969, 48.6563, 45.7656, 46.8906, 638600 06/01/01, 46.9063, 47.7500, 46.8125, 47.6875, 296800 06/04/01, 47.8125, 47.8125, 46.1563, 46.3594, 319000 06/05/01, 46.2031, 48.7969, 46.2031, 48.3750, 387600 06/06/01, 48.4063, 49.0000, 48.3750, 48.3906, 339300 06/07/01, 48.1875, 49.4844, 48.0469, 48.8750, 295300 06/08/01, 48.6250, 49.0000, 48.2969, 48.4063, 209000 06/11/01, 48.4063, 48.5000, 47.5469, 47.9375, 193300 06/12/01, 47.5938, 48.0625, 47.0938, 47.9688, 226400 06/13/01, 47.7969, 48.6875, 47.4844, 48.2656, 359700 06/14/01, 48.0000, 48.0156, 45.9219, 45.9531, 422000 06/15/01, 45.7031, 47.1094, 45.6563, 47.0156, 467600 06/18/01, 47.0156, 47.2500, 46.6094, 46.7031, 529900 06/19/01, 47.0000, 47.2500, 45.3125, 45.5000, 562900 06/20/01, 45.5000, 45.9063, 45.2500, 45.6719, 568200 06/21/01, 45.9063, 46.8750, 45.8750, 46.8438, 490600 06/22/01, 46.7500, 46.7969, 46.0000, 46.3750, 233700 06/25/01, 46.4531, 46.7813, 46.1563, 46.6094, 241200 06/26/01, 46.4063, 47.2500, 46.4063, 46.7188, 545800 06/27/01, 46.8438, 47.2969, 46.7188, 47.0625, 297200 06/28/01, 47.4063, 48.2813, 47.2031, 47.6875, 337900 06/29/01, 47.6875, 47.9063, 46.7969, 47.0000, 428800 07/02/01, 47.0938, 48.6563, 47.0156, 48.1094, 540100 07/03/01, 48.1094, 48.1094, 47.1563, 47.2188, 170400 07/05/01, 47.2188, 47.4531, 46.0000, 46.5625, 368700 07/06/01, 46.2969, 46.2969, 44.3125, 44.7656, 203700 07/09/01, 40.0938, 40.0938, 38.0000, 38.7031, 2314700 07/10/01, 38.9531, 38.9844, 37.9063, 38.0938, 531000 07/11/01, 38.0938, 38.6875, 38.0938, 38.5156, 713800 07/12/01, 38.6563, 40.0000, 38.5469, 39.9375, 754500 07/13/01, 40.0000, 40.2969, 39.9063, 40.2813, 443800 07/16/01, 40.2969, 40.2969, 39.3125, 39.3594, 501400 07/17/01, 39.3594, 40.5469, 39.3594, 40.5313, 483500 07/18/01, 40.5469, 40.7031, 39.9063, 40.2969, 660200 07/19/01, 40.4063, 40.9688, 40.0000, 40.1875, 473600 07/20/01, 40.0000, 40.5000, 39.9063, 39.9688, 588700 07/23/01, 40.0000, 40.0000, 38.2500, 38.2969, 467500 07/24/01, 38.2969, 39.1563, 37.0938, 37.2500, 440000 07/25/01, 37.2969, 38.1563, 37.2031, 38.0938, 692800 07/26/01, 38.0938, 38.8438, 38.0938, 38.7031, 485000 07/27/01, 38.5000, 39.1875, 38.4531, 38.8750, 295300 07/30/01, 39.0000, 39.9375, 39.0000, 39.0938, 317900 07/31/01, 39.1563, 39.7500, 39.0000, 39.3594, 282200 08/01/01, 39.1094, 40.0938, 39.0469, 40.0156, 393100 08/02/01, 40.4531, 40.7031, 40.0938, 40.4063, 310700 08/03/01, 40.4531, 40.4531, 39.7344, 39.9531, 277900 08/06/01, 39.7031, 39.7969, 39.0469, 39.3750, 190400 08/07/01, 39.3750, 39.7500, 39.3438, 39.5781, 260700 08/08/01, 39.5000, 40.1250, 39.0000, 39.0469, 475400 08/09/01, 38.9531, 39.2500, 38.8438, 39.0469, 638300 08/10/01, 39.0000, 39.0781, 38.5469, 38.6563, 235900 08/13/01, 38.4063, 39.0000, 38.4063, 38.5156, 259700 08/14/01, 38.6563, 38.8438, 38.4531, 38.5000, 485300 08/15/01, 38.5000, 38.6563, 38.0313, 38.2031, 455900 08/16/01, 37.9531, 39.0000, 37.7031, 38.8438, 581200 08/17/01, 38.2969, 38.3125, 37.7031, 38.1250, 341900 08/20/01, 38.0469, 38.1875, 37.7656, 38.0938, 271900 08/21/01, 38.0469, 38.7969, 38.0469, 38.2031, 353100 08/22/01, 38.2031, 38.2969, 37.4063, 37.9219, 225100 08/23/01, 38.0000, 38.4063, 37.7031, 38.0625, 228700 08/24/01, 37.9063, 37.9844, 37.4063, 37.7031, 424400 08/27/01, 37.7969, 38.0000, 37.1406, 37.9688, 302700 08/28/01, 37.6250, 37.9219, 36.6250, 37.7656, 421700 08/29/01, 37.8594, 38.3438, 37.8594, 38.1875, 457100 08/30/01, 38.0000, 38.0156, 36.7500, 37.0781, 212300 08/31/01, 36.9063, 37.8438, 36.8125, 37.8438, 266500 09/04/01, 37.7031, 38.9844, 37.4063, 37.5000, 302900 09/05/01, 37.2969, 37.2969, 36.3438, 37.2969, 507600 09/06/01, 37.0000, 37.0000, 36.2500, 36.3750, 165500 09/07/01, 36.1875, 36.8438, 36.0000, 36.0000, 378100 09/10/01, 36.0000, 36.5625, 35.7031, 36.4531, 262600 09/17/01, 36.2031, 36.2031, 34.0625, 34.2969, 508000 09/18/01, 34.0469, 34.5469, 33.7031, 34.1719, 486700 09/19/01, 34.2656, 34.4063, 32.4063, 34.0781, 426800 09/20/01, 34.4844, 34.4844, 32.5938, 32.5938, 564200 09/21/01, 30.0000, 32.0313, 30.0000, 30.7969, 1201100 09/24/01, 31.2500, 31.7031, 30.9844, 31.0156, 1216400 09/25/01, 31.0156, 31.2031, 30.7031, 30.7500, 1396700 09/26/01, 30.6563, 30.7500, 29.4063, 29.8906, 1164500 09/27/01, 30.0000, 30.0000, 28.9375, 29.2969, 715800 09/28/01, 29.2969, 30.2031, 29.2031, 29.6563, 1575500 10/01/01, 29.5469, 29.5625, 28.5938, 28.9531, 517100 10/02/01, 29.0313, 29.2344, 28.7500, 28.9844, 1286900 10/03/01, 28.9844, 32.0938, 28.9844, 31.6250, 648000 10/04/01, 31.7188, 32.9219, 31.3906, 32.0938, 537300 10/05/01, 31.8438, 32.5781, 30.6563, 32.4844, 349400 10/08/01, 32.0000, 32.6875, 31.7969, 32.1094, 352400 10/09/01, 32.0469, 32.1563, 31.0000, 31.2656, 194900 10/10/01, 30.9063, 32.2656, 30.7500, 32.0313, 337800 10/11/01, 32.2031, 33.5469, 32.2031, 33.3906, 319200 10/12/01, 33.1406, 34.7344, 33.0469, 34.6563, 613700 10/15/01, 34.2031, 34.6563, 33.7031, 34.2344, 276600 10/16/01, 34.0938, 34.8125, 34.0938, 34.8125, 571500 10/17/01, 34.8125, 34.9688, 33.9375, 34.0156, 486300 10/18/01, 33.9063, 34.2500, 33.5625, 33.9844, 396400 10/19/01, 33.9219, 34.3125, 33.5156, 34.2344, 356100 10/22/01, 34.0469, 35.0000, 34.0156, 34.7500, 346500 10/23/01, 35.0469, 35.4375, 34.5938, 35.2344, 420000 10/24/01, 35.7031, 36.0000, 35.1406, 35.7344, 174600 10/25/01, 34.7500, 37.0156, 34.7500, 36.8594, 408300 10/26/01, 37.1094, 37.2031, 36.1563, 36.7500, 376500 10/29/01, 36.5000, 36.5000, 35.1563, 35.2344, 310300 10/30/01, 35.2344, 35.2813, 34.5000, 34.6250, 522300 10/31/01, 34.8750, 36.1406, 34.8750, 35.4531, 376100 11/01/01, 35.4531, 36.5000, 35.4531, 36.3906, 334400 11/02/01, 36.2969, 36.5000, 35.4531, 36.4844, 487200 11/05/01, 36.5000, 37.3750, 36.1563, 37.2031, 530400 11/06/01, 37.2031, 38.0000, 36.9844, 37.9375, 431600 11/07/01, 37.7969, 38.7344, 37.7969, 38.4531, 356200 11/08/01, 38.5469, 38.7344, 37.8125, 38.0156, 531100 11/09/01, 37.9063, 38.2500, 37.8438, 38.2500, 316400 11/12/01, 38.0938, 38.8906, 37.6563, 38.3438, 222300 11/13/01, 39.0469, 39.0469, 38.0469, 38.5469, 457000 11/14/01, 38.7969, 39.1719, 38.4531, 39.1250, 331100 11/15/01, 39.0000, 39.4375, 38.5313, 38.9844, 282300 11/16/01, 38.9844, 39.3438, 38.4844, 39.3281, 320000 11/19/01, 39.4063, 39.5000, 39.0469, 39.4375, 275100 11/20/01, 39.1875, 39.4531, 38.4531, 38.5938, 281400 11/21/01, 38.4063, 38.5938, 37.7031, 38.0313, 391900 11/23/01, 38.0313, 38.6563, 38.0156, 38.6250, 67600 11/26/01, 38.4531, 39.0000, 38.4063, 39.0000, 334800 11/27/01, 38.7500, 38.9375, 38.1250, 38.4063, 267300 11/28/01, 37.8438, 38.0938, 37.4219, 38.0156, 392800 11/29/01, 38.1563, 38.4063, 37.7500, 38.1250, 368800 11/30/01, 38.2969, 38.5938, 37.9844, 38.4375, 302600 12/03/01, 37.8125, 38.2500, 37.3125, 37.6094, 328100 12/04/01, 37.8438, 38.3438, 37.6406, 38.2656, 457200 12/05/01, 38.5156, 38.9844, 38.5156, 38.9688, 771600 12/06/01, 38.8438, 39.1719, 38.7969, 38.9844, 376600 12/07/01, 38.9531, 38.9844, 37.9375, 38.5000, 371700 12/10/01, 38.4219, 38.9531, 37.5781, 38.0156, 226500 12/11/01, 38.0625, 38.2031, 37.0000, 37.1563, 463000 12/12/01, 37.1875, 37.7188, 36.8281, 36.9844, 283700 12/13/01, 36.5000, 36.7969, 36.2500, 36.4219, 253900 12/14/01, 36.4531, 36.9531, 36.2969, 36.6094, 342400 12/17/01, 36.5000, 36.7500, 36.0156, 36.3438, 200400 12/18/01, 37.0000, 38.1563, 36.9375, 37.2656, 296800 12/19/01, 37.0000, 37.3438, 36.5156, 37.2344, 730400 12/20/01, 37.2969, 37.2969, 35.9844, 36.5938, 435600 12/21/01, 36.7031, 37.3125, 36.6563, 37.2500, 427600 12/24/01, 37.0156, 37.5469, 36.7969, 37.1875, 137700 12/26/01, 37.3438, 37.4063, 36.7813, 36.9063, 226900 12/27/01, 36.7031, 37.3125, 36.7031, 37.1563, 405000 12/28/01, 37.4063, 37.4531, 37.1563, 37.2500, 326700 12/31/01, 36.0000, 37.3438, 36.0000, 36.8594, 437100 01/02/02, 36.9063, 38.2969, 36.7969, 38.2500, 667000 01/03/02, 38.0000, 39.0469, 37.7969, 38.9844, 796200 01/04/02, 39.0000, 40.9063, 39.0000, 40.9063, 910000 01/07/02, 40.7031, 41.8438, 40.6250, 41.6563, 1004700 01/08/02, 41.4063, 43.4531, 41.2500, 43.4531, 1197900 01/09/02, 43.5625, 44.7813, 43.2813, 44.2031, 1088900 01/10/02, 43.7031, 44.0938, 42.7500, 43.4844, 837300 01/11/02, 43.4063, 44.0938, 42.4531, 42.7969, 481700 01/14/02, 42.7031, 43.2188, 42.4063, 43.1875, 377400 01/15/02, 42.9375, 43.7969, 42.1875, 42.6719, 477500 01/16/02, 42.6719, 42.6719, 41.1250, 41.1563, 541500 01/17/02, 41.3750, 42.0469, 41.2656, 42.0469, 756200 01/18/02, 41.6563, 42.3438, 41.4063, 42.2656, 626000 01/22/02, 40.7969, 40.9844, 38.5469, 39.2969, 1528100 01/23/02, 39.0469, 40.0938, 38.5000, 39.9844, 1156500 01/24/02, 40.4844, 41.9844, 40.4063, 41.8438, 773200 01/25/02, 41.4063, 41.9219, 41.3438, 41.7500, 483400 01/28/02, 41.5938, 42.1875, 41.5156, 42.0313, 467500 01/29/02, 42.0313, 42.1563, 40.4063, 40.9063, 617600 01/30/02, 40.6563, 42.4063, 40.4531, 42.0469, 406000 01/31/02, 41.7969, 42.5469, 41.6875, 42.5469, 630300 02/01/02, 42.2969, 42.7969, 42.1875, 42.4688, 425400 02/04/02, 42.3438, 42.5469, 41.7656, 41.7656, 676600 02/05/02, 41.5156, 42.5781, 41.2656, 41.5000, 563700 02/06/02, 41.4063, 42.0000, 41.0938, 41.4531, 395400 02/07/02, 41.5000, 41.5000, 39.5469, 39.8281, 561400 02/08/02, 40.0000, 40.9063, 39.5938, 40.0781, 672200 02/11/02, 40.3125, 41.9531, 40.3125, 41.7500, 558200 02/12/02, 41.5313, 42.4063, 41.4063, 41.5313, 592100 02/13/02, 42.0938, 42.3438, 41.5469, 41.9375, 380700 02/14/02, 42.1875, 42.2969, 41.5938, 41.7813, 202600 02/15/02, 41.4844, 41.4844, 40.6563, 40.6719, 283300 02/19/02, 40.5000, 40.7969, 39.7969, 39.8438, 336400 02/20/02, 39.5938, 40.9531, 39.5000, 40.8125, 232500 02/21/02, 40.5938, 41.4063, 40.2969, 40.2969, 431300 02/22/02, 40.0469, 40.4375, 38.5156, 39.0938, 903400 02/25/02, 38.8750, 41.4063, 38.7031, 41.0000, 520600 02/26/02, 40.4844, 42.4063, 40.1563, 41.8438, 731200 02/27/02, 41.6563, 42.2031, 40.5938, 40.7188, 481300 02/28/02, 41.0938, 42.1094, 40.6563, 41.7969, 587800 03/01/02, 41.7500, 43.1094, 41.5000, 43.0469, 297300 03/04/02, 43.2500, 44.7969, 42.8125, 44.4375, 587100 03/05/02, 44.0000, 44.3438, 42.4531, 42.4531, 634000 03/06/02, 42.2969, 44.0000, 41.7969, 43.8594, 548800 03/07/02, 43.0000, 43.4063, 42.8750, 42.9844, 466300 03/08/02, 43.2188, 44.7813, 43.2188, 44.4688, 346500 03/11/02, 43.9063, 45.0000, 43.4531, 44.7813, 402500 03/12/02, 44.5313, 44.9063, 43.5938, 44.8125, 421700 03/13/02, 44.3125, 45.1406, 44.3125, 45.0156, 349300 03/14/02, 44.5938, 44.9063, 43.6250, 43.9531, 227900 03/15/02, 43.9063, 43.9531, 43.4063, 43.8906, 238800 03/18/02, 43.4531, 44.7344, 43.4531, 44.7031, 206900 03/19/02, 44.6563, 45.4531, 44.3750, 45.4375, 179800 03/20/02, 45.2031, 45.2969, 44.3438, 44.5625, 283900 03/21/02, 44.2031, 45.2031, 44.2031, 45.1563, 208200 03/22/02, 44.7031, 45.4844, 44.5469, 44.9063, 351400 03/25/02, 44.6563, 44.6563, 43.6406, 43.7031, 229400 03/26/02, 43.2500, 44.3750, 43.1563, 43.4844, 184300 03/27/02, 43.0000, 44.4375, 43.0000, 44.3594, 214900 03/28/02, 44.2969, 45.3125, 44.2500, 44.7500, 335600 04/01/02, 44.2969, 44.9063, 43.7031, 44.7031, 357300 04/02/02, 44.2031, 44.5000, 43.7656, 44.1563, 231900 04/03/02, 44.0000, 44.5625, 42.5938, 43.0000, 477800 04/04/02, 42.9063, 43.4063, 42.7656, 43.0938, 339100 04/05/02, 42.9219, 43.2031, 42.6875, 42.7344, 187800 04/08/02, 42.2344, 43.4531, 41.5469, 43.1406, 468900 04/09/02, 43.3906, 43.3906, 42.6094, 42.9844, 415400 04/10/02, 42.9844, 44.5469, 42.7656, 44.0938, 440500 04/11/02, 43.5938, 44.5469, 42.8438, 42.9375, 556700 04/12/02, 43.0625, 43.4219, 42.5000, 42.9688, 321200 04/15/02, 42.9063, 43.1406, 42.2500, 42.3594, 259800 04/16/02, 42.8594, 43.5938, 42.7500, 43.3125, 517800 04/17/02, 43.2188, 43.2344, 42.0625, 42.0781, 490400 04/18/02, 40.1875, 40.9063, 39.2344, 40.4531, 1346200 04/19/02, 40.4531, 41.4219, 39.7031, 41.2969, 698200 04/22/02, 41.2969, 41.3438, 39.1875, 39.5000, 718400 04/23/02, 39.5000, 40.3750, 39.4219, 39.4219, 370100 04/24/02, 39.4063, 39.8438, 38.3750, 38.6875, 444000 04/25/02, 38.7500, 39.3438, 38.4531, 38.5781, 401500 04/26/02, 38.6406, 38.7969, 37.2500, 37.3125, 584900 04/29/02, 37.5625, 38.2500, 37.2813, 37.3750, 588300 04/30/02, 37.3750, 39.3125, 37.3750, 38.8594, 520400 05/01/02, 38.4063, 38.8750, 37.1875, 38.6875, 575200 05/02/02, 38.4844, 39.2969, 38.1250, 38.5000, 737400 05/03/02, 38.5000, 38.5000, 37.7188, 37.8438, 608200 05/06/02, 37.8594, 38.4063, 37.0781, 37.1563, 446200 05/07/02, 37.1563, 37.1563, 35.0469, 36.3438, 1184600 05/08/02, 38.2500, 38.9531, 37.9219, 38.3125, 886800 05/09/02, 38.0625, 38.6719, 37.9063, 37.9375, 535200 05/10/02, 37.9375, 38.1875, 36.7031, 36.8750, 600000 05/13/02, 36.8750, 37.3750, 36.7969, 37.1563, 730800 05/14/02, 38.4063, 38.7500, 38.1563, 38.7031, 498900 05/15/02, 38.8438, 39.5000, 37.9063, 38.4063, 505200 05/16/02, 38.7656, 38.9063, 38.1406, 38.2031, 324800 05/17/02, 38.5313, 39.0625, 38.4531, 38.8750, 342700 05/20/02, 38.9688, 38.9688, 37.7969, 37.9531, 218900 05/21/02, 38.0000, 38.1875, 37.2031, 37.2656, 342000 05/22/02, 37.2500, 37.4844, 36.8281, 37.2813, 360800 05/23/02, 37.2813, 37.8125, 36.9688, 37.1250, 579700 05/24/02, 36.7656, 37.1094, 36.7656, 36.8750, 529200 05/28/02, 37.0000, 37.0156, 36.4219, 36.7031, 321500 05/29/02, 36.4531, 36.8750, 36.3438, 36.6719, 436100 05/30/02, 36.4219, 37.1563, 36.3438, 36.9063, 492300 05/31/02, 36.2969, 37.2500, 36.2969, 36.5469, 490600 06/03/02, 36.5469, 36.7500, 36.0469, 36.2500, 538400 06/04/02, 36.2500, 36.7656, 35.9219, 36.3125, 392000 06/05/02, 36.3125, 36.4688, 35.6250, 36.3125, 303400 06/06/02, 36.3125, 36.4063, 35.8438, 36.1719, 229800 06/07/02, 35.9219, 36.6719, 35.5469, 36.5000, 380600 06/10/02, 36.2969, 36.7188, 36.0625, 36.5469, 386500 06/11/02, 36.5000, 37.0938, 36.4531, 36.9063, 585100 06/12/02, 36.9063, 37.1250, 36.1406, 36.2813, 1038200 06/13/02, 36.0313, 36.2031, 35.0313, 35.7031, 534400 06/14/02, 35.9844, 37.2969, 35.1094, 36.7969, 621200 06/17/02, 36.7969, 37.7813, 36.5938, 37.6563, 490500 06/18/02, 37.5469, 38.0000, 37.0938, 37.6875, 363600 06/19/02, 37.2969, 37.3125, 36.1250, 36.1875, 422200 06/20/02, 36.4375, 36.5000, 35.2031, 35.2969, 560700 06/21/02, 35.0469, 35.2969, 34.2031, 34.2031, 853800 06/24/02, 34.2031, 36.0000, 34.1094, 35.3594, 600200 06/25/02, 35.5000, 35.5938, 33.9531, 34.0156, 453600 06/26/02, 34.0000, 34.1563, 33.2969, 34.0000, 1084100 06/27/02, 34.4063, 35.3750, 34.4063, 35.0156, 726900 06/28/02, 34.8750, 35.7969, 34.5938, 34.5938, 701600 07/01/02, 34.7031, 34.9688, 33.4531, 33.4531, 742800 07/02/02, 33.8594, 33.8594, 31.1875, 32.0000, 1366100 07/03/02, 32.0000, 34.0000, 31.9531, 34.0000, 991700 07/05/02, 34.5000, 35.9531, 34.3438, 35.9531, 287300 07/08/02, 35.8438, 35.8594, 34.0781, 34.3438, 603000 07/09/02, 34.3438, 34.3750, 33.1719, 33.6250, 1091000 07/10/02, 33.6875, 33.7500, 31.5313, 31.6406, 684300 07/11/02, 31.1250, 32.8438, 30.7031, 32.7969, 1154500 07/12/02, 32.8438, 33.9063, 31.8750, 32.0938, 544900 07/15/02, 32.0938, 32.4844, 31.3906, 32.4844, 1053200 07/16/02, 32.2344, 33.2500, 32.0313, 32.4063, 824100 07/17/02, 32.6563, 33.2813, 32.0000, 32.5000, 603700 07/18/02, 32.2500, 32.6563, 32.0000, 32.0156, 510400 07/19/02, 31.7031, 32.1406, 30.8438, 31.0625, 930000 07/22/02, 31.1563, 31.3750, 29.1250, 29.1406, 1544100 07/23/02, 29.2031, 30.5938, 29.2031, 29.3906, 1418200 07/24/02, 29.0313, 31.0625, 28.5469, 30.9219, 921300 07/25/02, 27.0000, 28.8750, 24.7813, 26.0156, 4452800 07/26/02, 25.5156, 25.9063, 22.8750, 23.0000, 2765700 07/29/02, 23.5000, 27.3906, 23.5000, 26.5625, 2172900 07/30/02, 25.9531, 26.8594, 25.6250, 26.6406, 1703300 07/31/02, 26.3906, 26.4063, 25.8125, 26.3125, 885200 08/01/02, 26.3125, 26.3438, 25.3594, 25.4375, 1079700 08/02/02, 25.4375, 25.4375, 24.2969, 25.0469, 1101100 08/05/02, 24.7969, 25.0156, 24.1875, 24.2188, 1151400 08/06/02, 24.6875, 25.7500, 24.4063, 25.0938, 926200 08/07/02, 25.4063, 26.0469, 24.5625, 25.7813, 602700 08/08/02, 25.7969, 27.1094, 25.3750, 27.0000, 661300 08/09/02, 26.7500, 27.4531, 26.4063, 27.0000, 530700 08/12/02, 27.0938, 27.8750, 26.9531, 27.7344, 760100 08/13/02, 27.4844, 28.4844, 27.2656, 27.5156, 1043300 08/14/02, 27.4063, 28.7656, 27.1875, 28.6563, 679700 08/15/02, 28.6563, 29.5156, 28.2969, 29.4219, 465600 08/16/02, 29.4219, 30.3750, 29.4219, 29.9844, 597100 08/19/02, 29.8125, 31.2031, 29.8125, 30.7969, 345700 08/20/02, 30.7969, 30.8594, 29.8906, 29.9844, 638700 08/21/02, 30.0781, 30.5313, 29.4844, 30.4531, 595100 08/22/02, 30.4531, 30.9375, 30.0469, 30.8125, 447700 08/23/02, 30.8281, 30.8281, 29.8750, 29.9063, 382900 08/26/02, 29.9375, 30.4219, 29.6250, 30.2344, 254000 08/27/02, 30.6250, 30.6250, 29.5313, 29.7031, 488900 08/28/02, 29.7031, 29.7969, 28.1406, 28.3594, 664100 08/29/02, 28.2031, 29.6094, 27.9531, 29.1875, 719400 08/30/02, 28.6094, 28.7031, 28.0938, 28.0938, 468300 09/03/02, 28.0938, 28.0938, 27.0000, 27.0781, 525000 09/04/02, 27.0781, 27.5938, 26.7969, 27.4375, 1038100 09/05/02, 26.9375, 27.2656, 26.7500, 27.2656, 551500 09/06/02, 27.5156, 28.1875, 27.5156, 27.5625, 313200 09/09/02, 27.1719, 28.5000, 26.6406, 28.0156, 507000 09/10/02, 27.9375, 28.1875, 27.7188, 27.9063, 551100 09/11/02, 28.4063, 28.5625, 27.9844, 27.9844, 680200 09/12/02, 27.8750, 27.8750, 26.7031, 26.9844, 599000 09/13/02, 26.9688, 26.9688, 25.9063, 26.3281, 901300 09/16/02, 26.2500, 26.5000, 25.5469, 25.7031, 688100 09/17/02, 26.0000, 26.2031, 25.2031, 25.3281, 899900 09/18/02, 25.0781, 25.0781, 24.3125, 24.4375, 1080100 09/19/02, 23.7344, 23.9531, 23.5000, 23.6563, 1012900 09/20/02, 23.3594, 23.4531, 22.0938, 22.3281, 1695500 09/23/02, 22.3438, 22.3438, 21.4375, 21.6563, 1461300 09/24/02, 21.5938, 22.1094, 21.0938, 21.5313, 947200 09/25/02, 21.7500, 22.3438, 21.5469, 21.9063, 940400 09/26/02, 21.9375, 22.0469, 21.2344, 21.5469, 622100 09/27/02, 21.5469, 21.5938, 20.6719, 20.6719, 846300 09/30/02, 20.0000, 20.1719, 19.3438, 19.7969, 1525700 10/01/02, 19.9063, 20.9375, 19.8594, 20.8438, 639500