"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 48.3125, 48.5000, 45.7500, 47.4375, 697900 01/04/00, 46.7500, 46.7500, 45.5625, 45.8125, 623100 01/05/00, 46.0000, 46.1250, 44.8750, 45.5000, 661400 01/06/00, 44.9375, 45.2500, 44.5625, 45.1250, 743600 01/07/00, 45.9375, 46.2500, 44.6875, 45.9375, 831800 01/10/00, 46.3750, 46.5000, 44.8750, 45.6250, 374500 01/11/00, 45.8750, 48.6875, 45.8750, 47.5000, 675000 01/12/00, 47.5000, 49.1875, 47.3125, 48.8125, 811500 01/13/00, 48.8750, 50.3125, 48.4375, 50.2500, 1237800 01/14/00, 49.7500, 49.9375, 48.1250, 48.3750, 679400 01/18/00, 48.0000, 48.6250, 47.3750, 48.5000, 1112200 01/19/00, 48.2500, 49.9375, 48.0625, 49.9375, 1103800 01/20/00, 49.6875, 50.2500, 47.5625, 47.5625, 1010100 01/21/00, 47.6250, 47.6250, 45.0000, 46.0000, 1315200 01/24/00, 45.8750, 47.0000, 44.6250, 45.2500, 958100 01/25/00, 44.6250, 45.3750, 41.5625, 43.5000, 1203000 01/26/00, 43.6250, 44.2500, 43.0625, 43.5000, 976100 01/27/00, 45.0000, 48.0000, 45.0000, 45.9375, 1356900 01/28/00, 46.7500, 48.3750, 45.0625, 45.0625, 1263400 01/31/00, 45.1250, 50.0000, 45.1250, 49.0000, 1068700 02/01/00, 49.0625, 49.7500, 48.1250, 49.5625, 883600 02/02/00, 48.3750, 49.2500, 47.6875, 47.6875, 897700 02/03/00, 48.2500, 50.6250, 47.7500, 50.4375, 1306600 02/04/00, 51.0000, 51.2500, 49.5000, 50.1250, 977300 02/07/00, 50.0625, 51.2500, 49.3750, 49.8125, 664000 02/08/00, 50.1250, 50.7500, 47.5000, 48.0000, 847800 02/09/00, 48.1875, 48.9375, 47.3125, 47.3125, 812900 02/10/00, 47.3125, 48.3750, 47.1875, 47.6250, 563800 02/11/00, 47.6250, 47.6250, 46.2500, 47.0000, 676700 02/14/00, 47.0000, 48.5000, 46.5625, 46.8750, 677600 02/15/00, 47.8125, 50.9375, 47.5000, 49.8750, 811500 02/16/00, 49.5000, 50.1875, 48.8125, 49.0625, 843300 02/17/00, 49.5000, 53.0000, 49.5000, 51.4375, 1371000 02/18/00, 51.2500, 53.3750, 51.2500, 53.0000, 1639300 02/22/00, 51.8750, 52.7500, 50.3125, 50.6875, 1087500 02/23/00, 50.2500, 51.0625, 49.8750, 50.0000, 814000 02/24/00, 49.7500, 50.0000, 47.1875, 47.5625, 1655000 02/25/00, 48.1250, 48.8125, 47.1250, 48.4375, 806700 02/28/00, 47.7500, 50.1250, 47.6250, 49.6875, 827800 02/29/00, 49.0000, 50.8125, 48.3750, 49.5000, 1093700 03/01/00, 49.2500, 53.8750, 48.7500, 53.7500, 1026000 03/02/00, 54.0000, 54.1250, 51.8125, 52.7500, 888500 03/03/00, 51.5000, 51.9375, 50.3750, 50.8750, 720200 03/06/00, 50.8750, 50.8750, 48.6875, 48.6875, 1118900 03/07/00, 49.0000, 50.0000, 48.1875, 48.3125, 1752600 03/08/00, 49.0000, 49.1875, 46.2500, 48.5000, 1605600 03/09/00, 48.5000, 49.9375, 47.0000, 47.7500, 1342000 03/10/00, 47.7500, 47.7500, 46.1250, 46.1250, 1928500 03/13/00, 44.5625, 46.1875, 44.5625, 45.9375, 1833300 03/14/00, 45.6875, 47.5625, 45.0625, 46.8750, 1264700 03/15/00, 45.5625, 47.9375, 44.7500, 47.6875, 2114600 03/16/00, 47.0000, 48.3750, 44.5000, 47.8125, 1317200 03/17/00, 47.3750, 47.3750, 41.0000, 43.9375, 7050500 03/20/00, 44.7500, 44.7500, 42.0000, 43.1250, 1209200 03/21/00, 42.2500, 44.2500, 42.1250, 44.0625, 1056100 03/22/00, 44.0000, 44.3125, 43.0625, 43.4375, 1128400 03/23/00, 43.7500, 46.5625, 43.7500, 45.6875, 2040400 03/24/00, 44.7500, 45.9375, 44.3750, 45.3750, 1040000 03/27/00, 45.3125, 45.8125, 44.0000, 44.8125, 763500 03/28/00, 44.8125, 45.9375, 44.8125, 45.1250, 762300 03/29/00, 45.1875, 45.8750, 43.3750, 43.6250, 715400 03/30/00, 43.3750, 44.0000, 43.0625, 43.6250, 675900 03/31/00, 44.4375, 46.0625, 44.0000, 44.6875, 744900 04/03/00, 44.5625, 45.0000, 43.0000, 43.4375, 904700 04/04/00, 43.5000, 46.1875, 43.5000, 46.1250, 1186500 04/05/00, 45.3750, 47.0000, 45.2500, 46.5625, 755900 04/06/00, 46.1250, 46.7500, 44.8750, 45.5625, 710500 04/07/00, 45.8750, 46.9375, 44.5000, 45.1875, 990300 04/10/00, 45.1250, 45.3750, 44.3750, 44.7500, 609900 04/11/00, 44.7500, 44.8125, 43.9375, 44.0000, 508700 04/12/00, 44.5000, 45.6875, 43.8750, 44.6875, 1103400 04/13/00, 44.8750, 45.1875, 44.0000, 44.2500, 605100 04/14/00, 44.3750, 44.4375, 42.1875, 42.8125, 630300 04/17/00, 42.9375, 43.5000, 42.1875, 43.1250, 678800 04/18/00, 42.7500, 42.7500, 37.4375, 38.9375, 3895800 04/19/00, 38.7500, 41.1250, 38.5000, 39.9375, 1733100 04/20/00, 40.1250, 41.5625, 39.9375, 40.3125, 1985400 04/24/00, 40.3125, 40.6250, 40.0625, 40.3125, 1214300 04/25/00, 40.3125, 43.4375, 40.3125, 42.4375, 1440800 04/26/00, 41.0625, 41.7500, 40.5625, 41.0000, 842700 04/27/00, 40.8750, 41.6875, 40.0000, 40.1250, 1101800 04/28/00, 39.8750, 41.1250, 39.6875, 40.8750, 1135700 05/01/00, 40.6250, 40.7500, 39.6875, 40.0000, 663000 05/02/00, 40.0000, 40.3125, 39.7500, 40.0000, 831000 05/03/00, 39.9375, 40.1250, 38.9375, 39.8750, 797800 05/04/00, 39.5000, 39.9375, 39.3125, 39.5000, 1013900 05/05/00, 39.5000, 40.1875, 39.1875, 39.3750, 715100 05/08/00, 39.8750, 40.5000, 39.4375, 40.2500, 545000 05/09/00, 40.2500, 40.9375, 39.6875, 40.8125, 657700 05/10/00, 40.6250, 40.6250, 39.8125, 40.1875, 692500 05/11/00, 40.0625, 40.1250, 39.3750, 39.8750, 1324000 05/12/00, 39.9375, 40.2500, 39.3750, 39.8125, 571400 05/15/00, 39.7500, 39.9375, 39.1250, 39.5625, 555000 05/16/00, 39.7500, 41.4375, 39.5625, 41.2500, 1196700 05/17/00, 41.0625, 41.0625, 39.7500, 40.6875, 368200 05/18/00, 40.6875, 40.8750, 39.8125, 40.0625, 415800 05/19/00, 40.0625, 41.3750, 39.7500, 40.3750, 691700 05/22/00, 40.0000, 40.1875, 39.3750, 39.7500, 632000 05/23/00, 40.1250, 40.5000, 38.8750, 38.9375, 891000 05/24/00, 38.3750, 40.5625, 38.3750, 40.0625, 556100 05/25/00, 39.8125, 42.6250, 39.8125, 41.7500, 1002600 05/26/00, 41.2500, 41.7500, 40.8750, 41.1875, 543500 05/30/00, 41.7500, 44.2500, 41.2500, 43.6875, 1000000 05/31/00, 43.6250, 45.0000, 43.1250, 43.5000, 1047300 06/01/00, 43.2500, 45.7500, 43.2500, 45.5000, 749500 06/02/00, 45.5000, 46.4375, 45.0625, 45.4375, 853300 06/05/00, 45.3750, 45.6250, 44.3125, 44.5000, 423600 06/06/00, 44.2500, 44.3125, 42.5000, 42.7500, 1000300 06/07/00, 43.3125, 44.1875, 42.8750, 43.1875, 916600 06/08/00, 43.1875, 43.1875, 42.6250, 42.8750, 366300 06/09/00, 42.9375, 43.3125, 42.5000, 43.0625, 522400 06/12/00, 43.1250, 43.3750, 42.6250, 42.9375, 462000 06/13/00, 43.0000, 43.0000, 42.2500, 42.7500, 531100 06/14/00, 42.5000, 42.8750, 40.0000, 40.0000, 1969500 06/15/00, 40.0625, 40.8125, 39.8750, 40.0625, 993000 06/16/00, 40.0000, 40.0625, 38.0000, 38.5000, 1357200 06/19/00, 38.5000, 38.5625, 37.5625, 37.8750, 807300 06/20/00, 37.9375, 38.0000, 35.6250, 36.0000, 1392600 06/21/00, 36.6250, 37.3125, 36.0625, 37.0000, 3084000 06/22/00, 37.7500, 39.1250, 37.6875, 38.0000, 2110300 06/23/00, 36.7500, 39.5000, 36.7500, 38.6250, 1369900 06/26/00, 37.8750, 38.8125, 37.8750, 38.7500, 1317300 06/27/00, 39.0000, 39.4375, 38.7500, 39.3750, 1087900 06/28/00, 39.3750, 39.8750, 39.3125, 39.6250, 720300 06/29/00, 39.0000, 39.4375, 38.8750, 39.0625, 1312200 06/30/00, 39.0000, 40.1250, 38.0625, 40.0000, 1472000 07/03/00, 39.7500, 40.4375, 39.1250, 40.2500, 196200 07/05/00, 40.3750, 40.3750, 39.4375, 39.5625, 586400 07/06/00, 39.6250, 39.8750, 38.3750, 38.7500, 1200700 07/07/00, 39.2500, 40.1875, 39.0000, 39.1875, 1338700 07/10/00, 38.9375, 39.1875, 38.4375, 38.6250, 969000 07/11/00, 38.7500, 39.3125, 38.6250, 39.0000, 855000 07/12/00, 37.5000, 39.2500, 36.8750, 38.0000, 1698200 07/13/00, 39.0000, 39.5625, 38.1875, 38.4375, 860000 07/14/00, 38.3750, 39.3750, 37.6875, 37.6875, 577700 07/17/00, 37.8125, 38.2500, 36.1875, 36.8750, 974100 07/18/00, 36.7500, 37.0000, 36.0625, 36.3750, 733900 07/19/00, 37.0625, 37.1250, 36.0000, 36.5000, 1050200 07/20/00, 36.6250, 38.0000, 36.6250, 38.0000, 1492800 07/21/00, 37.7500, 37.9375, 37.0625, 37.6250, 812700 07/24/00, 37.3750, 37.6250, 37.1250, 37.5000, 937700 07/25/00, 37.3750, 37.3750, 36.5625, 36.7500, 368700 07/26/00, 36.3750, 36.6250, 35.5000, 35.6250, 646800 07/27/00, 35.5000, 35.7500, 33.7500, 34.5000, 987600 07/28/00, 34.6250, 34.9375, 33.8125, 33.8750, 625400 07/31/00, 33.8750, 35.6875, 33.8750, 34.6250, 662600 08/01/00, 34.8750, 35.6250, 34.6250, 34.8750, 438700 08/02/00, 35.7500, 36.1250, 35.0625, 35.5000, 604900 08/03/00, 36.3750, 37.8125, 35.8125, 37.1250, 730400 08/04/00, 37.1875, 37.2500, 36.2500, 36.5625, 823800 08/07/00, 35.9375, 37.5000, 35.7500, 37.1250, 417500 08/08/00, 36.0625, 37.3125, 36.0000, 36.9375, 539600 08/09/00, 36.2500, 36.5000, 35.7500, 35.8125, 734400 08/10/00, 35.5625, 37.4375, 35.5625, 36.8750, 697600 08/11/00, 36.7500, 37.0625, 36.0625, 36.8125, 582700 08/14/00, 36.7500, 36.7500, 35.5000, 36.2500, 600700 08/15/00, 35.8750, 36.0625, 35.0625, 35.3125, 988700 08/16/00, 35.1250, 36.3750, 35.1250, 36.0000, 794200 08/17/00, 35.1250, 35.8750, 35.1250, 35.1250, 840100 08/18/00, 35.1250, 35.7500, 35.1250, 35.3125, 665600 08/21/00, 35.8750, 35.9375, 34.5625, 34.9375, 485400 08/22/00, 34.6875, 35.8125, 34.6250, 35.0000, 330800 08/23/00, 34.2500, 35.5000, 34.1875, 34.9375, 468400 08/24/00, 34.6875, 35.1875, 34.0625, 34.2500, 396100 08/25/00, 34.5000, 35.3750, 34.0625, 34.9375, 435600 08/28/00, 34.6875, 35.6250, 34.6875, 35.3750, 570500 08/29/00, 35.3125, 36.4375, 35.0000, 35.2500, 571000 08/30/00, 35.2500, 36.7500, 35.1875, 36.3750, 634600 08/31/00, 36.4375, 37.3125, 36.0000, 36.5625, 785400 09/01/00, 36.5625, 37.1250, 35.7500, 36.3750, 985300 09/05/00, 36.6250, 36.6875, 36.1250, 36.5625, 500200 09/06/00, 37.0000, 37.0000, 36.1250, 36.3125, 960200 09/07/00, 37.1250, 37.8750, 37.1250, 37.6250, 692000 09/08/00, 37.6875, 37.6875, 36.9375, 37.3750, 482700 09/11/00, 37.3750, 37.9375, 36.7500, 36.7500, 743800 09/12/00, 37.0000, 37.5000, 36.6875, 37.1875, 532000 09/13/00, 37.8125, 37.8125, 37.1875, 37.7500, 942700 09/14/00, 37.9375, 38.6875, 37.6250, 38.0625, 1057800 09/15/00, 38.0625, 38.4375, 38.0000, 38.1875, 713300 09/18/00, 38.1875, 38.1875, 37.5000, 37.6250, 593500 09/19/00, 37.5000, 37.6875, 37.3125, 37.5625, 576500 09/20/00, 37.5625, 38.1250, 37.5625, 37.9375, 616000 09/21/00, 38.0000, 38.3125, 37.7500, 38.0625, 784300 09/22/00, 38.0000, 38.3125, 37.5000, 38.1875, 1062800 09/25/00, 38.3125, 38.3125, 37.7500, 38.1250, 596600 09/26/00, 37.8750, 38.5625, 37.5625, 37.9375, 822100 09/27/00, 37.9375, 38.3125, 37.7500, 38.0000, 638500 09/28/00, 38.0000, 39.2500, 37.8125, 39.0000, 662000 09/29/00, 39.0625, 39.4375, 38.6875, 39.4375, 536800 10/02/00, 39.3125, 39.3750, 38.6250, 39.1250, 713500 10/03/00, 38.2500, 38.2500, 35.5000, 35.8750, 3486000 10/04/00, 36.0000, 36.1250, 35.1875, 35.6250, 1474300 10/05/00, 27.5625, 27.5625, 24.0000, 25.5000, 14536100 10/06/00, 25.9375, 27.8125, 25.5625, 27.3750, 4881900 10/09/00, 27.7500, 28.4375, 27.1250, 27.7500, 1696200 10/10/00, 27.5000, 28.1875, 27.3750, 27.8750, 1710200 10/11/00, 27.0000, 28.3125, 26.7500, 28.2500, 2098400 10/12/00, 28.2500, 28.3125, 27.8750, 28.1250, 1209600 10/13/00, 28.0000, 28.5000, 27.8750, 28.4375, 1686500 10/16/00, 28.0000, 28.1875, 27.3750, 27.8125, 765200 10/17/00, 27.5625, 28.0000, 26.3125, 27.1875, 846400 10/18/00, 26.2500, 27.0000, 25.8750, 26.3125, 2856700 10/19/00, 26.1250, 27.3750, 25.5000, 27.3125, 1033600 10/20/00, 27.3125, 28.0000, 27.3125, 27.9375, 841300 10/23/00, 27.6875, 28.1250, 27.5000, 27.9375, 928700 10/24/00, 27.7500, 28.1250, 27.6250, 28.0000, 1016500 10/25/00, 27.7500, 28.0000, 27.5000, 27.6250, 884300 10/26/00, 27.5625, 28.0000, 27.5000, 27.9375, 961700 10/27/00, 27.6875, 27.8750, 27.5000, 27.6875, 1020500 10/30/00, 27.5000, 27.7500, 27.3125, 27.6875, 1442800 10/31/00, 27.6875, 29.8125, 27.6875, 29.6875, 2041200 11/01/00, 29.5000, 29.5000, 28.3750, 29.0625, 1018800 11/02/00, 29.1250, 29.3125, 28.7500, 29.0000, 866200 11/03/00, 29.0000, 29.0000, 28.8125, 28.8125, 735100 11/06/00, 28.8750, 29.0000, 28.6875, 28.7500, 837100 11/07/00, 28.6250, 29.0000, 28.4375, 28.9375, 930700 11/08/00, 28.9375, 28.9375, 28.4375, 28.6875, 682900 11/09/00, 28.6250, 28.7500, 28.3750, 28.5000, 643100 11/10/00, 28.3750, 28.5000, 28.0000, 28.0000, 797000 11/13/00, 28.0000, 29.1250, 28.0000, 28.9375, 714000 11/14/00, 28.8750, 29.4375, 28.8125, 29.1875, 805600 11/15/00, 29.4375, 29.4375, 28.9375, 28.9375, 684300 11/16/00, 29.1250, 29.6250, 28.8125, 28.9375, 779200 11/17/00, 29.0000, 29.5000, 28.8125, 29.0000, 580800 11/20/00, 28.7500, 29.2500, 28.3750, 28.8125, 506900 11/21/00, 28.5000, 29.1875, 28.4375, 29.0625, 686300 11/22/00, 29.0000, 29.0625, 28.8125, 29.0000, 703000 11/24/00, 29.0000, 29.8125, 28.7500, 29.5000, 207500 11/27/00, 29.5000, 29.6875, 28.9375, 29.5000, 784200 11/28/00, 29.5000, 29.6875, 28.6875, 28.7500, 1319600 11/29/00, 28.2500, 29.6875, 28.0000, 29.2500, 1167400 11/30/00, 29.2500, 29.3750, 28.7500, 29.0625, 766200 12/01/00, 29.0625, 29.8750, 28.7500, 29.0000, 771600 12/04/00, 29.2500, 30.6250, 29.2500, 30.3750, 990500 12/05/00, 29.8750, 30.6875, 29.8125, 30.1875, 860400 12/06/00, 30.1875, 32.1875, 30.1875, 31.7500, 958600 12/07/00, 31.3750, 31.3750, 30.0000, 30.0000, 1154700 12/08/00, 29.9375, 30.8750, 29.7500, 30.3750, 835600 12/11/00, 30.1250, 30.6250, 29.8750, 29.9375, 1330900 12/12/00, 29.9375, 31.0000, 29.8750, 30.9375, 904000 12/13/00, 31.0000, 31.1250, 30.3125, 30.8125, 677800 12/14/00, 30.8125, 30.9375, 30.1250, 30.8750, 967700 12/15/00, 30.5000, 30.9375, 30.1875, 30.1875, 1009400 12/18/00, 30.2500, 30.8750, 30.1250, 30.3125, 649600 12/19/00, 30.0625, 31.1250, 30.0625, 30.3125, 592500 12/20/00, 30.7500, 30.8125, 28.3750, 28.8125, 2286500 12/21/00, 28.7500, 30.0000, 28.7500, 29.4375, 834000 12/22/00, 29.5000, 30.7500, 29.4375, 30.6875, 548100 12/26/00, 30.6250, 31.3125, 30.1250, 30.9375, 565800 12/27/00, 30.5000, 31.6875, 30.3125, 31.6875, 705800 12/28/00, 31.5000, 33.0625, 31.2500, 33.0625, 890900 12/29/00, 33.0000, 34.0625, 32.5000, 33.1250, 793400 01/02/01, 33.1875, 33.6875, 32.3125, 32.6250, 626700 01/03/01, 32.8750, 34.8125, 32.4375, 34.6250, 831000 01/04/01, 34.1250, 35.0000, 34.1250, 34.6875, 767900 01/05/01, 34.6250, 34.6875, 32.8125, 33.4375, 853200 01/08/01, 33.7500, 33.8750, 33.0000, 33.7500, 514200 01/09/01, 34.1250, 34.2500, 33.2500, 33.5000, 603500 01/10/01, 33.5000, 34.0000, 33.3750, 33.5000, 824300 01/11/01, 33.0625, 33.1875, 32.5625, 32.5625, 804300 01/12/01, 32.8125, 32.8125, 32.0000, 32.6250, 804800 01/16/01, 32.8750, 33.0625, 32.5000, 32.9375, 706800 01/17/01, 33.1875, 34.0000, 33.1250, 33.9375, 956100 01/18/01, 34.0000, 34.2500, 33.2500, 33.8750, 744100 01/19/01, 33.4375, 34.2500, 33.4375, 34.0625, 623400 01/22/01, 34.0625, 34.8750, 34.0625, 34.5625, 936900 01/23/01, 34.5625, 36.1250, 34.5625, 36.0625, 824500 01/24/01, 36.0625, 36.0625, 35.2500, 35.6250, 353400 01/25/01, 35.3750, 35.4375, 34.7500, 35.0000, 592500 01/26/01, 35.2500, 35.2500, 34.3125, 34.9375, 776300 01/29/01, 35.3125, 35.3750, 35.0000, 35.2500, 1088500 01/30/01, 34.5000, 34.6250, 33.1875, 34.0000, 1158400 01/31/01, 33.7500, 35.1875, 33.6250, 35.0000, 661600 02/01/01, 35.0000, 35.0000, 33.9375, 34.5000, 999900 02/02/01, 34.2500, 35.0625, 34.1875, 34.6250, 654800 02/05/01, 34.5000, 35.1250, 34.1875, 34.9375, 570400 02/06/01, 34.5000, 35.1250, 34.3125, 34.9375, 443600 02/07/01, 35.1250, 35.5000, 34.7500, 35.0000, 777000 02/08/01, 35.0000, 35.0000, 34.6875, 34.8750, 470800 02/09/01, 34.5000, 35.0000, 34.0000, 34.8750, 432200 02/12/01, 34.6250, 35.3125, 34.6250, 34.8750, 844700 02/13/01, 34.8750, 36.0000, 34.8125, 35.9375, 701100 02/14/01, 35.7500, 36.4375, 35.0625, 36.0000, 745600 02/15/01, 36.1250, 38.3750, 36.0625, 37.2500, 976400 02/16/01, 37.3750, 37.4375, 36.5000, 37.0000, 672000 02/20/01, 36.7500, 37.0000, 36.1250, 36.1875, 355600 02/21/01, 36.1875, 36.1875, 34.6250, 34.7500, 1057500 02/22/01, 34.5000, 34.5625, 33.5625, 33.9375, 1086700 02/23/01, 33.9375, 34.8750, 33.8125, 34.5625, 662400 02/26/01, 35.5000, 35.7500, 34.6875, 35.2500, 942000 02/27/01, 35.2500, 35.3750, 34.2500, 34.3125, 449100 02/28/01, 34.3125, 34.7500, 33.9375, 34.0625, 433800 03/01/01, 34.0625, 34.6250, 34.0000, 34.6250, 462600 03/02/01, 34.6875, 35.8125, 34.1875, 35.1250, 632500 03/05/01, 35.1875, 35.5000, 35.0000, 35.2500, 520600 03/06/01, 35.5000, 36.1875, 35.1875, 35.2500, 733000 03/07/01, 35.3125, 36.1250, 35.0625, 36.0000, 544200 03/08/01, 36.1250, 36.5000, 35.5625, 36.3750, 396800 03/09/01, 36.1250, 36.3125, 35.3750, 35.4375, 531200 03/12/01, 35.5000, 37.0000, 35.0625, 36.1875, 764000 03/13/01, 36.7500, 36.7500, 35.3125, 36.0000, 635300 03/14/01, 35.6875, 35.7500, 34.1250, 35.3125, 604500 03/15/01, 35.6875, 36.0000, 35.2500, 35.3750, 398900 03/16/01, 35.0000, 35.6250, 34.2500, 34.2500, 980200 03/19/01, 34.3125, 36.2500, 34.2500, 36.0625, 449700 03/20/01, 35.6875, 35.8125, 34.4375, 34.4375, 387500 03/21/01, 34.1875, 34.9375, 34.0000, 34.0000, 562600 03/22/01, 33.8125, 34.9375, 33.6875, 34.9375, 932400 03/23/01, 34.3750, 35.1250, 34.0000, 35.1250, 671600 03/26/01, 35.0000, 35.0625, 34.0625, 34.3125, 571600 03/27/01, 34.0625, 34.5000, 34.0000, 34.4375, 647400 03/28/01, 34.3750, 34.3750, 32.4375, 32.9375, 1152300 03/29/01, 32.8750, 34.0000, 32.8750, 33.9375, 676900 03/30/01, 33.7500, 35.0000, 33.6250, 34.7500, 762000 04/02/01, 34.7500, 35.0000, 33.0625, 33.5625, 681900 04/03/01, 33.1250, 33.4375, 32.8125, 33.0625, 477800 04/04/01, 33.0000, 33.9375, 32.7500, 33.4375, 534900 04/05/01, 33.8125, 35.1875, 33.6250, 34.6875, 511800 04/06/01, 34.5000, 34.5000, 32.8125, 33.4375, 614300 04/09/01, 33.6250, 34.0625, 33.1875, 33.8125, 358800 04/10/01, 33.8125, 35.3750, 33.8125, 34.7500, 586400 04/11/01, 35.1250, 35.3750, 33.6875, 33.8750, 512200 04/12/01, 33.8750, 34.9375, 33.8125, 34.7500, 390600 04/16/01, 34.5000, 34.7500, 33.8750, 34.7500, 356400 04/17/01, 34.1875, 35.1250, 34.0625, 35.1250, 519300 04/18/01, 36.2500, 37.5469, 35.6250, 37.4531, 805700 04/19/01, 37.4531, 39.2031, 37.2031, 39.1563, 794400 04/20/01, 39.0000, 39.0000, 37.0469, 38.4063, 797800 04/23/01, 38.4063, 38.4531, 37.3594, 37.9531, 300200 04/24/01, 38.0938, 38.1875, 37.5000, 37.8906, 480000 04/25/01, 38.0000, 38.3594, 37.7031, 38.1875, 536800 04/30/01, 38.5938, 39.4688, 37.8438, 38.0625, 516500 05/01/01, 38.2969, 39.0000, 38.1563, 39.0000, 327000 05/02/01, 38.7500, 39.6875, 38.7500, 39.2344, 342200 05/03/01, 38.5938, 38.7656, 38.0000, 38.2031, 341900 05/04/01, 38.2188, 39.6563, 38.1094, 39.6250, 549100 05/07/01, 39.4531, 39.6250, 38.4063, 38.4375, 462100 05/08/01, 38.5938, 39.8438, 38.5938, 39.4063, 437000 05/09/01, 39.2031, 41.0000, 38.9063, 40.6719, 902200 05/10/01, 40.6563, 40.7500, 39.9844, 40.3906, 515800 05/11/01, 40.4063, 40.4375, 39.5469, 39.6563, 666400 05/14/01, 39.7500, 39.9531, 39.0313, 39.8438, 299400 05/15/01, 39.6406, 40.1406, 37.9844, 39.7969, 331300 05/16/01, 39.7500, 41.7031, 39.6563, 41.4063, 454700 05/17/01, 41.2031, 41.7344, 40.4688, 40.5000, 521500 05/18/01, 40.5000, 40.5000, 39.8750, 40.0000, 612600 05/21/01, 40.0000, 40.1875, 39.8438, 39.9844, 485200 05/22/01, 40.0000, 40.3438, 39.7500, 40.0938, 522700 05/23/01, 40.0000, 40.0000, 38.9688, 39.7344, 925600 05/24/01, 39.9531, 40.0938, 39.0938, 40.0469, 513700 05/25/01, 40.0000, 40.0000, 39.0625, 39.0625, 404000 05/29/01, 39.0938, 39.2500, 38.3906, 38.4531, 425300 05/30/01, 38.4531, 38.9531, 38.0781, 38.5625, 585500 05/31/01, 39.2500, 40.2813, 39.1563, 39.5469, 809500 06/01/01, 40.0000, 40.0938, 39.2656, 39.6250, 432600 06/04/01, 40.0000, 40.5156, 39.4844, 39.5625, 433800 06/05/01, 39.8125, 41.0000, 39.8125, 41.0000, 764600 06/06/01, 41.0156, 41.5000, 40.2969, 40.8438, 760600 06/07/01, 40.5938, 41.4531, 40.4688, 40.9688, 439400 06/08/01, 41.2969, 41.3125, 40.5469, 40.5469, 397400 06/11/01, 40.7500, 41.2031, 40.5000, 40.7031, 371800 06/12/01, 40.5469, 40.7031, 39.8906, 39.9063, 560400 06/13/01, 40.0000, 40.2031, 39.7969, 39.8750, 678700 06/14/01, 39.7500, 39.8125, 39.0156, 39.1875, 530700 06/15/01, 39.4375, 40.1094, 39.2031, 39.9531, 1057000 06/18/01, 39.9063, 40.1875, 39.5938, 39.8281, 430600 06/19/01, 40.0781, 40.2656, 39.5938, 39.7031, 400100 06/20/01, 39.7500, 40.6563, 39.5938, 39.7656, 605300 06/21/01, 39.7969, 39.9844, 39.5000, 39.5000, 1116000 06/22/01, 39.6563, 40.0938, 39.4688, 39.6250, 443200 06/25/01, 39.7031, 41.1875, 39.6875, 40.7500, 718500 06/26/01, 40.7031, 41.2031, 40.5625, 40.8750, 1096200 06/27/01, 40.6250, 41.2344, 40.2031, 40.2500, 960700 06/28/01, 40.0000, 40.7031, 40.0000, 40.4063, 710400 06/29/01, 40.5000, 42.4063, 40.4063, 42.1250, 704300 07/02/01, 42.1250, 42.6094, 42.0469, 42.5000, 673900 07/03/01, 42.3438, 42.4063, 41.8906, 42.2031, 242200 07/05/01, 42.2031, 42.6563, 41.9063, 42.6250, 286600 07/06/01, 42.6250, 42.6250, 41.5781, 41.7500, 888900 07/09/01, 41.5000, 42.0938, 41.4844, 41.8438, 795300 07/10/01, 41.8438, 41.9531, 40.7969, 41.0000, 651800 07/11/01, 41.0156, 41.8438, 40.4531, 41.7500, 611000 07/12/01, 41.7500, 42.5781, 41.6563, 42.4531, 539200 07/13/01, 42.0469, 42.6406, 41.7656, 42.4063, 542600 07/16/01, 42.5469, 42.5625, 41.9531, 42.0469, 362500 07/17/01, 42.2969, 42.8281, 42.0156, 42.6250, 590500 07/18/01, 42.6250, 42.6250, 42.0000, 42.4219, 467500 07/19/01, 42.5469, 42.8750, 42.3125, 42.6250, 452300 07/20/01, 42.5938, 42.6094, 42.3125, 42.3750, 344000 07/23/01, 42.4063, 42.4063, 41.2969, 41.3594, 478200 07/24/01, 41.4063, 42.0625, 41.0000, 41.0781, 470200 07/25/01, 41.1563, 41.3281, 40.9063, 41.0313, 713700 07/26/01, 40.9063, 40.9063, 40.0000, 40.2969, 1053100 07/27/01, 40.4063, 40.5938, 39.8438, 39.9844, 697800 07/30/01, 40.1563, 40.2969, 39.7969, 40.0000, 766500 07/31/01, 40.0469, 40.4063, 40.0469, 40.2031, 657700 08/01/01, 40.1563, 40.8906, 40.1563, 40.4063, 458800 08/02/01, 40.7500, 41.0938, 40.5313, 40.7813, 319200 08/03/01, 40.7031, 41.6875, 40.7031, 41.6406, 410300 08/06/01, 41.5469, 41.9063, 41.4063, 41.5469, 419100 08/07/01, 41.5938, 42.1250, 41.5000, 42.0625, 767100 08/08/01, 42.0000, 42.0625, 41.5313, 41.7031, 603100 08/09/01, 41.5938, 42.0000, 41.4531, 41.8281, 371900 08/10/01, 41.2813, 41.4531, 40.4844, 41.0938, 521700 08/13/01, 41.1094, 41.9844, 41.0469, 41.9375, 429400 08/14/01, 42.0000, 42.1875, 41.7500, 42.1406, 454800 08/15/01, 42.0000, 42.5625, 42.0000, 42.4375, 820600 08/16/01, 42.2500, 42.2969, 41.3125, 42.2188, 351900 08/17/01, 42.0000, 42.0938, 41.4063, 42.0000, 417200 08/20/01, 41.7969, 42.6563, 41.7969, 42.2969, 959000 08/21/01, 42.0469, 43.5625, 42.0469, 43.0156, 753200 08/22/01, 42.5469, 43.2656, 42.3750, 43.1250, 510100 08/23/01, 43.5469, 43.7031, 42.7031, 42.9063, 727200 08/24/01, 42.9531, 43.8438, 42.7031, 43.6875, 822300 08/27/01, 43.7969, 44.6563, 43.5313, 44.4063, 605800 08/28/01, 44.2031, 44.7031, 43.8906, 43.9688, 585400 08/29/01, 43.7969, 44.2031, 43.2344, 43.9531, 682300 08/30/01, 43.9531, 44.0938, 43.2031, 43.7344, 644200 08/31/01, 43.7344, 43.7969, 43.1563, 43.4844, 523000 09/04/01, 43.4844, 43.4844, 42.5625, 42.8750, 693600 09/05/01, 42.9063, 43.2500, 42.0781, 43.1250, 714700 09/06/01, 42.9063, 44.0938, 42.9063, 43.6875, 856700 09/07/01, 42.5938, 43.5938, 42.5938, 43.2969, 646800 09/10/01, 43.0938, 43.2656, 42.5469, 42.7344, 541500 09/17/01, 42.7344, 42.7344, 40.3281, 41.5938, 1182400 09/18/01, 41.5938, 43.3281, 41.5938, 42.0000, 794100 09/19/01, 42.2031, 42.5313, 40.7969, 41.7344, 1332300 09/20/01, 41.7031, 41.7031, 39.2031, 40.1563, 1137400 09/21/01, 40.1563, 40.1563, 37.6563, 38.5469, 1316500 09/24/01, 38.5313, 39.4063, 38.5156, 39.0469, 1003900 09/25/01, 39.2500, 39.3438, 38.2031, 38.6563, 808700 09/26/01, 38.7969, 39.0000, 38.2031, 38.2813, 1133200 09/27/01, 38.2813, 38.7500, 37.7031, 38.0938, 674800 09/28/01, 38.2969, 38.9531, 38.0938, 38.2031, 1490400 10/01/01, 38.2031, 38.2031, 37.4219, 37.7969, 855900 10/02/01, 37.9531, 38.0938, 37.5000, 37.8438, 1020300 10/03/01, 37.8594, 38.6250, 37.6563, 38.2969, 967700 10/04/01, 38.2969, 38.8438, 38.0000, 38.0000, 1252500 10/05/01, 38.2500, 39.0000, 37.5156, 39.0000, 1042700 10/08/01, 38.9531, 39.5156, 38.5000, 38.9063, 542600 10/09/01, 38.6563, 38.6563, 37.1563, 37.7969, 1008200 10/10/01, 37.7500, 37.7969, 37.1406, 37.5000, 885700 10/11/01, 37.5000, 38.2500, 37.1406, 38.0938, 1125100 10/12/01, 37.8438, 38.0000, 36.5625, 37.2969, 818800 10/15/01, 37.2969, 37.9063, 36.7969, 37.4844, 934400 10/16/01, 38.2031, 39.3438, 38.1250, 38.7969, 984900 10/17/01, 38.9063, 39.0938, 37.7031, 38.7500, 1112000 10/18/01, 38.7500, 39.0000, 37.2500, 37.6406, 800900 10/19/01, 36.9063, 37.0000, 35.2500, 36.5938, 2054700 10/22/01, 36.5938, 36.7344, 35.9844, 36.4844, 1332500 10/23/01, 36.6563, 36.7188, 36.0625, 36.1875, 780700 10/24/01, 36.2031, 36.2344, 35.4063, 35.4063, 1013200 10/25/01, 35.4063, 35.4063, 33.9063, 34.9844, 1694200 10/26/01, 35.5156, 35.5156, 34.2656, 34.9063, 1354300 10/29/01, 34.5938, 35.5625, 34.5625, 35.3750, 1817100 10/30/01, 35.3750, 37.0000, 35.3125, 35.9688, 1135200 10/31/01, 35.9688, 37.0156, 35.7656, 36.6563, 1078900 11/01/01, 36.6094, 37.4531, 36.4531, 37.2969, 1060900 11/02/01, 37.2969, 37.2969, 36.2500, 36.9531, 1223900 11/05/01, 37.2031, 38.5938, 37.2031, 37.9844, 597300 11/06/01, 37.9531, 39.4063, 37.9063, 39.2344, 671800 11/07/01, 38.9531, 39.5781, 38.6563, 38.9375, 550600 11/08/01, 39.1875, 39.2969, 38.3594, 38.3594, 562300 11/09/01, 38.6094, 38.6406, 38.1406, 38.4063, 371600 11/12/01, 39.0000, 39.1563, 38.5625, 38.7031, 750000 11/13/01, 39.0469, 39.2500, 38.7969, 39.1563, 644500 11/14/01, 39.2500, 40.0000, 39.2500, 39.8125, 564500 11/15/01, 39.7969, 39.9844, 39.0938, 39.4844, 779600 11/16/01, 39.4844, 39.6875, 38.8438, 39.6875, 1139700 11/19/01, 39.2969, 39.9531, 39.2969, 39.7656, 821700 11/20/01, 39.7031, 40.0469, 39.3438, 39.7188, 751600 11/21/01, 39.5938, 39.7188, 39.0156, 39.2031, 742400 11/23/01, 39.4531, 39.5938, 39.4063, 39.4688, 370300 11/26/01, 39.6563, 40.2031, 39.4531, 39.9219, 1060400 11/27/01, 39.7031, 40.7031, 39.3125, 40.0313, 803600 11/28/01, 39.9063, 40.3438, 39.6719, 40.0625, 583800 11/29/01, 40.3125, 41.7031, 40.2500, 41.4531, 850900 11/30/01, 40.7969, 42.0000, 40.7031, 41.4844, 1102300 12/03/01, 40.5000, 41.5000, 40.0469, 41.2188, 749800 12/04/01, 41.0000, 42.0000, 40.9063, 41.9688, 721000 12/05/01, 42.2031, 42.4375, 41.7500, 41.7500, 798100 12/06/01, 41.7031, 41.8438, 41.3906, 41.5313, 626700 12/07/01, 40.5000, 40.6563, 40.0781, 40.4531, 814400 12/10/01, 40.6563, 41.0469, 39.8438, 39.9844, 582000 12/11/01, 40.0938, 41.0000, 39.9844, 40.7969, 620500 12/12/01, 40.5938, 40.5938, 39.8750, 40.1563, 443500 12/13/01, 40.0938, 40.0938, 39.3125, 39.5469, 436800 12/14/01, 39.4531, 39.8438, 39.0938, 39.7344, 514700 12/17/01, 39.9531, 40.4531, 38.0469, 38.0625, 1836800 12/18/01, 38.3125, 38.5625, 37.6563, 38.0156, 1488200 12/19/01, 38.0000, 38.4688, 37.7656, 38.2500, 569500 12/20/01, 37.9531, 37.9844, 37.2031, 37.4844, 1253600 12/21/01, 37.7031, 37.7813, 36.8438, 36.9844, 1198200 12/24/01, 37.2031, 37.4531, 37.0469, 37.1250, 223100 12/26/01, 37.1250, 37.3906, 36.7969, 36.8438, 540600 12/27/01, 36.8438, 37.1875, 36.5469, 37.1563, 813200 12/28/01, 37.1563, 37.8125, 36.9531, 37.7031, 1124900 12/31/01, 37.7969, 38.4375, 37.4375, 37.6094, 600200 01/02/02, 37.4531, 39.0000, 37.4375, 38.2969, 1107100 01/03/02, 38.2500, 39.9844, 38.2188, 39.7031, 1701100 01/04/02, 39.5938, 39.7500, 39.0469, 39.2500, 878400 01/07/02, 39.2969, 39.7969, 39.0313, 39.3906, 707100 01/08/02, 39.2969, 39.7969, 39.2188, 39.7500, 946100 01/09/02, 39.7031, 40.9063, 39.7031, 40.0156, 1001900 01/10/02, 40.0000, 40.2656, 39.8906, 40.0625, 723200 01/11/02, 40.0156, 40.1563, 39.6094, 39.6250, 527400 01/14/02, 39.4063, 39.6875, 39.0938, 39.1875, 681600 01/15/02, 39.2031, 39.2344, 38.5469, 38.8438, 867500 01/16/02, 38.8438, 39.0938, 38.4531, 38.4531, 513600 01/17/02, 38.7969, 39.0000, 38.4844, 38.5938, 436600 01/18/02, 38.1563, 38.5781, 37.7969, 38.4063, 652000 01/22/02, 38.5000, 38.6563, 37.8125, 38.1250, 624000 01/23/02, 38.0000, 39.3750, 37.9063, 39.0156, 558400 01/24/02, 39.0313, 40.2031, 39.0313, 39.6250, 793500 01/25/02, 39.6406, 40.3281, 39.3438, 39.5938, 660300 01/28/02, 39.5938, 40.2031, 39.2969, 39.9219, 758900 01/29/02, 40.1719, 40.1875, 39.0469, 39.6875, 668500 01/30/02, 39.6563, 40.2031, 39.5938, 39.9531, 741800 01/31/02, 40.2031, 42.0469, 40.1563, 41.8125, 971200 02/01/02, 41.2969, 41.8438, 41.2344, 41.2344, 662300 02/04/02, 41.4844, 41.4844, 39.5938, 39.7656, 589300 02/05/02, 40.1563, 40.3906, 39.6563, 39.8750, 1441400 02/06/02, 40.0000, 40.9375, 39.9063, 40.6719, 1093400 02/07/02, 40.2969, 41.0938, 40.2969, 40.8750, 962000 02/08/02, 40.6563, 40.7500, 40.0938, 40.7344, 623300 02/11/02, 40.5313, 40.9844, 40.3594, 40.6250, 417100 02/12/02, 40.4531, 41.0000, 40.3438, 40.5625, 880700 02/13/02, 40.5469, 40.7031, 39.5938, 40.0000, 671700 02/14/02, 40.0000, 40.5000, 40.0000, 40.2969, 484800 02/15/02, 40.3438, 40.4531, 39.4063, 40.2031, 564200 02/19/02, 40.0000, 40.0625, 39.0938, 39.7969, 430300 02/20/02, 39.4063, 39.5938, 38.5938, 39.5156, 616300 02/21/02, 39.5469, 39.7188, 38.3750, 38.6875, 564700 02/22/02, 38.1406, 38.7344, 37.7031, 38.0000, 986200 02/25/02, 38.2500, 40.5469, 38.2500, 40.4531, 925900 02/26/02, 40.4063, 41.2031, 40.0313, 41.0000, 667900 02/27/02, 41.0469, 41.5938, 40.3594, 41.0469, 764100 02/28/02, 41.2969, 42.4063, 41.2031, 41.7188, 761900 03/01/02, 41.7188, 42.7969, 41.4063, 42.5156, 793400 03/04/02, 42.7969, 43.5156, 42.4531, 42.9063, 1217100 03/05/02, 42.0000, 42.6406, 42.0000, 42.2813, 840100 03/06/02, 42.2969, 43.6406, 41.9531, 43.4219, 611400 03/07/02, 43.0938, 43.1094, 42.2500, 42.9063, 704900 03/08/02, 43.1563, 44.0000, 43.0625, 43.8281, 693300 03/11/02, 43.5938, 44.1563, 42.6406, 43.8438, 665800 03/12/02, 42.4063, 42.4531, 41.7500, 42.0313, 1113700 03/13/02, 42.1875, 42.2969, 41.2969, 41.3125, 1511400 03/14/02, 41.4531, 41.5000, 40.4688, 40.4844, 1176300 03/15/02, 40.2969, 41.0469, 40.2969, 40.6875, 1336900 03/18/02, 41.0469, 41.5625, 40.9688, 41.2500, 714300 03/19/02, 41.5938, 42.6875, 41.2656, 42.5469, 1024000 03/20/02, 42.1875, 42.7969, 42.0938, 42.5469, 765600 03/21/02, 42.5469, 42.8281, 42.4375, 42.5938, 555200 03/22/02, 42.5156, 42.8438, 42.3906, 42.5000, 954700 03/25/02, 42.4063, 42.5938, 42.2969, 42.3438, 590600 03/26/02, 42.3594, 42.8125, 42.3594, 42.5938, 602900 03/27/02, 42.7031, 43.0000, 42.5000, 42.7344, 626900 03/28/02, 42.7500, 43.2031, 42.6250, 42.7969, 590600 04/01/02, 42.7500, 42.9531, 42.4375, 42.7344, 479900 04/02/02, 42.7344, 42.8125, 42.2500, 42.4531, 408600 04/03/02, 42.7031, 42.7500, 41.7031, 41.9063, 719500 04/04/02, 41.9063, 42.4219, 41.7188, 42.2500, 445100 04/05/02, 42.4531, 42.6406, 42.0938, 42.1250, 343200 04/08/02, 42.1250, 42.8750, 41.7656, 42.7344, 554100 04/09/02, 42.7344, 43.1406, 42.5938, 42.8438, 406900 04/10/02, 42.8438, 43.8438, 42.7188, 43.8125, 644400 04/11/02, 43.8125, 43.9844, 43.2969, 43.6250, 524000 04/12/02, 43.6563, 43.9531, 43.3281, 43.7969, 392100 04/15/02, 44.0000, 44.4063, 43.6250, 43.8906, 795900 04/16/02, 44.0000, 44.2031, 43.7344, 43.9219, 482600 04/17/02, 43.7500, 43.9531, 43.3438, 43.8125, 331200 04/18/02, 43.8594, 43.9531, 43.3750, 43.4531, 343600 04/19/02, 43.2031, 43.5938, 42.7344, 42.9375, 576700 04/22/02, 42.9375, 42.9375, 42.0938, 42.0938, 538900 04/23/02, 42.1563, 42.3438, 41.8594, 41.9688, 569900 04/24/02, 42.0938, 43.2500, 41.8438, 42.6094, 715600 04/25/02, 42.6250, 43.3750, 42.5938, 43.0469, 785800 04/26/02, 43.1563, 43.2500, 41.8438, 42.1719, 665200 04/29/02, 42.1719, 42.1719, 41.6563, 41.7500, 584500 04/30/02, 41.9375, 42.7031, 41.6719, 42.0938, 526100 05/01/02, 42.0938, 42.3125, 41.1094, 42.0000, 724600 05/02/02, 42.0000, 42.2344, 41.6875, 42.0000, 391400 05/03/02, 41.8438, 41.8438, 40.5625, 40.9844, 657200 05/06/02, 40.9063, 41.4531, 40.8906, 41.0781, 669700 05/07/02, 41.5000, 41.5000, 40.8750, 41.0000, 715300 05/08/02, 41.2500, 42.2500, 41.1563, 42.0000, 672800 05/09/02, 41.7500, 41.8438, 41.2031, 41.2344, 753900 05/10/02, 41.2344, 41.2344, 39.7031, 39.9531, 1667800 05/13/02, 40.4531, 42.0938, 40.4531, 41.6563, 915900 05/14/02, 42.0469, 43.1875, 42.0469, 42.8125, 964000 05/15/02, 42.7656, 43.2344, 42.3594, 42.7813, 581700 05/16/02, 42.9063, 42.9375, 42.5000, 42.6563, 339300 05/17/02, 41.9063, 42.5781, 41.9063, 42.4531, 454900 05/20/02, 42.4531, 42.4531, 41.7969, 42.0625, 365300 05/21/02, 42.2031, 42.5938, 42.0313, 42.3125, 710100 05/22/02, 41.9531, 42.0469, 41.4844, 41.6406, 685200 05/23/02, 41.5938, 42.0469, 41.2500, 41.7813, 592300 05/24/02, 41.8438, 41.8750, 41.2656, 41.4531, 331900 05/28/02, 41.5469, 41.5469, 41.0000, 41.1250, 344600 05/29/02, 41.1406, 41.4531, 40.8281, 41.0781, 389900 05/30/02, 40.8438, 41.3750, 40.4375, 40.5938, 725500 05/31/02, 40.5938, 41.4375, 40.5313, 40.9531, 739200 06/03/02, 40.7500, 41.4063, 40.3125, 40.4063, 686500 06/04/02, 40.2500, 41.1563, 40.1250, 40.9844, 871800 06/05/02, 40.9844, 41.4688, 40.9688, 41.4531, 821600 06/06/02, 41.5938, 42.1875, 41.2344, 41.4219, 676000 06/07/02, 41.2500, 41.8906, 41.0000, 41.5469, 557400 06/10/02, 41.5469, 41.9531, 41.1250, 41.4063, 375300 06/11/02, 41.6563, 42.4531, 41.3750, 41.3750, 499000 06/12/02, 41.5938, 42.2813, 41.5469, 42.2031, 662300 06/13/02, 42.0000, 42.0469, 41.3438, 41.4219, 694500 06/14/02, 41.4219, 41.7969, 40.3438, 41.7500, 755500 06/17/02, 41.9531, 42.8438, 41.8125, 42.7500, 426500 06/18/02, 42.8438, 43.0781, 42.0313, 42.1719, 1342400 06/19/02, 41.0938, 41.3438, 40.7969, 40.8906, 2085000 06/20/02, 40.7031, 41.0625, 40.5000, 40.5781, 694500 06/21/02, 39.9531, 40.7969, 39.9063, 40.0156, 1258000 06/24/02, 40.0938, 41.4844, 39.9531, 41.0469, 940500 06/25/02, 41.0000, 41.1875, 39.6250, 39.6250, 813800 06/26/02, 39.6250, 39.8125, 38.3906, 39.5469, 1057200 06/27/02, 40.0000, 40.2500, 39.0625, 40.0938, 1163800 06/28/02, 39.8438, 40.4531, 39.4688, 39.7188, 1248000 07/01/02, 39.9688, 39.9688, 38.5313, 38.6563, 602800 07/02/02, 38.2500, 38.2969, 37.2656, 37.7500, 797000 07/03/02, 37.7969, 38.4531, 37.1563, 38.2813, 725300 07/05/02, 38.2969, 40.0313, 38.2969, 39.9375, 278700 07/08/02, 40.0000, 40.3281, 38.5313, 39.2500, 769500 07/09/02, 39.2031, 39.5000, 38.3750, 38.3750, 875400 07/10/02, 38.3750, 39.5938, 37.7031, 37.9531, 1266600 07/11/02, 37.9531, 39.0938, 37.4219, 38.9844, 1221800 07/12/02, 38.8750, 39.0938, 37.7656, 38.1250, 810300 07/15/02, 38.0156, 38.7344, 36.8125, 38.7344, 1565900 07/16/02, 37.5000, 38.9844, 37.5000, 37.7188, 971700 07/17/02, 38.2500, 39.0469, 36.7031, 38.0000, 1017800 07/18/02, 38.2031, 38.4375, 37.5000, 38.0156, 850800 07/19/02, 39.0000, 39.4844, 37.5000, 37.5938, 1466000 07/22/02, 37.5000, 37.9531, 35.6875, 36.6563, 1732300 07/23/02, 36.5469, 37.0000, 34.4063, 35.0156, 1478300 07/24/02, 34.7656, 36.2031, 34.5938, 36.1563, 1362600 07/25/02, 35.7031, 36.7344, 35.4219, 36.5625, 1548500 07/26/02, 36.5938, 37.9063, 36.2500, 37.4219, 788200 07/29/02, 37.7031, 38.9531, 37.6563, 38.9531, 676800 07/30/02, 38.9531, 38.9531, 37.9688, 38.5625, 959000 07/31/02, 38.5000, 39.0000, 37.7031, 39.0000, 1132900 08/01/02, 38.9063, 39.0000, 37.7031, 37.8750, 528400 08/02/02, 37.8750, 37.9531, 36.3750, 36.8125, 700300 08/05/02, 36.8125, 37.0156, 35.1563, 35.1719, 880500 08/06/02, 36.0000, 36.6719, 35.7031, 35.9375, 1409100 08/07/02, 36.1563, 36.5781, 35.5156, 36.4219, 806000 08/08/02, 36.6719, 37.1875, 35.8750, 37.0938, 1002300 08/09/02, 37.1094, 37.2969, 36.3125, 36.9688, 641600 08/12/02, 36.2500, 36.6563, 35.7344, 36.2500, 740100 08/13/02, 36.2500, 37.1875, 36.0625, 36.2813, 902900 08/14/02, 36.5000, 38.2656, 36.0000, 38.2344, 754400 08/15/02, 38.2344, 38.5000, 37.5000, 37.7656, 675100 08/16/02, 37.2500, 38.5000, 37.1563, 37.9688, 896300 08/19/02, 37.4063, 38.5000, 37.3125, 37.9219, 878600 08/20/02, 37.7500, 37.8594, 37.2031, 37.3750, 828800 08/21/02, 37.5469, 37.9531, 36.9375, 37.8281, 783700 08/22/02, 38.1563, 38.4063, 37.7500, 38.2344, 634200 08/23/02, 38.1250, 38.1250, 36.8594, 36.9219, 557600 08/26/02, 37.1719, 37.5000, 36.0938, 36.8438, 714900 08/27/02, 37.0938, 37.2344, 36.6563, 36.7031, 902800 08/28/02, 36.6094, 37.0000, 36.5469, 36.8906, 1043600 08/29/02, 36.6563, 36.8125, 36.3594, 36.4375, 972400 08/30/02, 36.4063, 36.7031, 36.0000, 36.2500, 753900 09/03/02, 35.5000, 35.5000, 34.8438, 35.1563, 1212600 09/04/02, 35.0938, 35.4063, 34.8281, 35.2500, 1040100 09/05/02, 34.7500, 34.9688, 34.4844, 34.5938, 684700 09/06/02, 35.0938, 35.4688, 34.9688, 35.0156, 493100 09/09/02, 34.5938, 35.2031, 34.3594, 35.0938, 754300 09/10/02, 35.1563, 35.3750, 35.0313, 35.2188, 854400 09/11/02, 35.2500, 35.2969, 34.7344, 34.7500, 814900 09/12/02, 34.5000, 34.5000, 33.6563, 33.7813, 1066800 09/13/02, 33.7813, 33.9844, 33.2656, 33.5313, 1219400 09/16/02, 33.5469, 33.7031, 33.1250, 33.5156, 706400 09/17/02, 33.7031, 33.8438, 33.0156, 33.0156, 1349700 09/18/02, 32.7031, 33.0469, 32.5000, 32.7031, 893000 09/19/02, 32.6719, 32.6719, 32.0000, 32.2344, 1501200 09/20/02, 32.0000, 32.9688, 32.0000, 32.5313, 2036200 09/23/02, 32.5313, 32.6563, 31.9531, 32.5469, 1110700 09/24/02, 32.2031, 32.5469, 31.3281, 31.4375, 1031000 09/25/02, 31.7500, 32.2813, 31.0000, 32.0469, 733200 09/26/02, 32.0938, 32.0938, 31.1563, 31.3906, 1241800 09/27/02, 31.3906, 31.7500, 31.1250, 31.2656, 983900 09/30/02, 30.9531, 31.0000, 29.9844, 30.4844, 1599200 10/01/02, 30.6563, 32.2031, 30.5625, 31.9844, 982300