"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 67.1250, 68.9375, 66.0000, 66.3750, 908300 01/04/00, 65.8750, 66.8125, 64.6875, 66.0000, 783700 01/05/00, 66.0000, 70.1875, 65.1250, 70.0000, 750700 01/06/00, 69.0000, 72.0000, 68.2500, 70.4375, 1481700 01/07/00, 70.1250, 73.0000, 70.0000, 71.8750, 1167000 01/10/00, 72.1250, 72.5000, 68.1250, 70.0000, 902000 01/11/00, 69.1875, 69.4375, 66.1875, 66.8750, 624700 01/12/00, 67.0625, 67.6875, 65.4375, 65.4375, 746400 01/13/00, 65.6875, 66.8750, 65.5625, 65.6875, 643900 01/14/00, 65.9375, 66.1875, 64.0000, 64.6250, 441400 01/18/00, 64.1250, 64.5000, 63.0000, 63.4375, 767500 01/19/00, 63.3750, 65.4375, 63.3750, 65.0625, 481000 01/20/00, 64.3125, 64.3125, 61.0000, 61.1875, 514000 01/21/00, 61.0625, 62.4375, 60.0625, 61.6875, 1064600 01/24/00, 61.6250, 61.6250, 57.4375, 58.9375, 653700 01/25/00, 59.0625, 59.5625, 57.2500, 58.6250, 730000 01/26/00, 59.1875, 60.1250, 58.6250, 59.1875, 591300 01/27/00, 59.2500, 59.2500, 57.1875, 58.3125, 702200 01/28/00, 58.5000, 60.0000, 58.3125, 58.3125, 346600 01/31/00, 57.7500, 58.1250, 55.9375, 58.1250, 724100 02/01/00, 58.1250, 60.6250, 58.1250, 58.8750, 685400 02/02/00, 59.2500, 59.6250, 58.3125, 59.0000, 356800 02/03/00, 59.1250, 59.1250, 57.2500, 58.5000, 403800 02/04/00, 58.3125, 58.7500, 57.0000, 57.7500, 265700 02/07/00, 57.6875, 58.5000, 55.6250, 56.1250, 611500 02/08/00, 56.1250, 56.8750, 55.3750, 55.3750, 318500 02/09/00, 56.1250, 56.1250, 55.0000, 55.0625, 357500 02/10/00, 55.1250, 55.9375, 55.0000, 55.2500, 435900 02/11/00, 55.5000, 56.5000, 52.5625, 53.1875, 755400 02/14/00, 53.6250, 54.6250, 51.5000, 54.3125, 1143800 02/15/00, 54.1875, 55.7500, 53.5625, 55.4375, 897100 02/16/00, 54.3125, 55.8125, 52.8750, 53.8125, 483200 02/17/00, 54.0625, 54.6875, 53.6250, 53.8750, 525000 02/18/00, 53.8750, 54.4375, 50.7500, 51.3125, 760500 02/22/00, 52.5000, 52.6875, 51.5000, 52.1250, 894100 02/23/00, 52.0000, 52.1250, 51.3125, 51.5000, 302900 02/24/00, 51.3750, 51.5625, 48.3125, 48.3125, 525600 02/25/00, 48.7500, 48.8125, 46.5000, 47.0625, 559400 02/28/00, 47.0625, 49.6250, 47.0625, 48.1875, 658400 02/29/00, 48.3750, 48.8750, 47.0000, 47.1250, 695400 03/01/00, 47.6250, 47.7500, 44.7500, 45.8125, 930800 03/02/00, 45.8125, 46.2500, 45.2500, 45.5000, 489300 03/03/00, 46.1250, 49.4375, 46.1250, 48.1875, 756000 03/06/00, 48.0625, 48.0625, 45.3750, 46.5625, 487500 03/07/00, 46.5000, 47.1875, 45.6250, 47.1250, 505200 03/08/00, 46.8750, 48.6875, 46.6250, 47.7500, 1019300 03/09/00, 47.7500, 48.0625, 46.5000, 47.8125, 242800 03/10/00, 48.5000, 48.8750, 47.6250, 47.9375, 359200 03/13/00, 47.9375, 48.6875, 46.2500, 46.8750, 318700 03/14/00, 47.0625, 47.2500, 44.2500, 45.1875, 799400 03/15/00, 45.7500, 49.9375, 45.0000, 49.6250, 1429300 03/16/00, 50.2500, 53.1875, 50.2500, 52.8750, 1295400 03/17/00, 52.8750, 53.0000, 50.0000, 50.6875, 653600 03/20/00, 50.9375, 53.5000, 50.9375, 52.6250, 248300 03/21/00, 51.2500, 52.3125, 50.0000, 50.8125, 772000 03/22/00, 50.7500, 50.8125, 48.8125, 49.1250, 455500 03/23/00, 48.0000, 50.5000, 47.8750, 50.0625, 730400 03/24/00, 49.9375, 50.0625, 48.5000, 49.4375, 594800 03/27/00, 48.0000, 48.0625, 46.6875, 46.7500, 583800 03/28/00, 47.2500, 47.5000, 45.9375, 46.0625, 535500 03/29/00, 45.5000, 46.4375, 45.1875, 46.1875, 929100 03/30/00, 46.5000, 48.4375, 46.3125, 46.7500, 1372500 03/31/00, 48.0000, 49.5625, 47.3750, 47.3750, 1126200 04/03/00, 47.7500, 48.8750, 47.4375, 48.4375, 527300 04/04/00, 48.1875, 49.0000, 45.3750, 46.6250, 575200 04/05/00, 46.5000, 46.5625, 45.0625, 45.6875, 588400 04/06/00, 45.6875, 46.5000, 45.6875, 46.1250, 736100 04/07/00, 46.2500, 46.5000, 45.8750, 46.3125, 586300 04/10/00, 46.0625, 47.1250, 45.9375, 46.0000, 756400 04/11/00, 45.8750, 46.8125, 45.6250, 46.1875, 1159700 04/12/00, 46.1875, 48.4375, 46.1875, 47.1875, 1042400 04/13/00, 47.5000, 48.2500, 46.5625, 47.6250, 698700 04/14/00, 48.5000, 48.5000, 44.3750, 45.0000, 1319400 04/17/00, 45.0000, 45.5625, 43.9375, 44.3125, 574900 04/18/00, 44.3125, 44.9375, 41.8125, 43.1250, 1136100 04/19/00, 43.2500, 44.5000, 43.0625, 43.9375, 943400 04/20/00, 44.2500, 44.5000, 43.2500, 44.0625, 717600 04/24/00, 44.0625, 44.9375, 43.7500, 44.4375, 482100 04/25/00, 45.5000, 45.9375, 43.9375, 45.1250, 2003700 04/26/00, 45.1250, 45.6250, 44.7500, 44.8125, 525700 04/27/00, 44.6875, 45.6875, 44.2500, 45.5000, 812000 04/28/00, 45.7500, 47.2500, 45.7500, 46.2500, 874000 05/01/00, 46.2500, 46.5625, 44.9375, 46.1875, 798400 05/02/00, 46.2500, 48.8125, 46.1875, 48.7500, 1429700 05/03/00, 49.5000, 49.6250, 47.7500, 49.6250, 1039400 05/04/00, 49.3750, 50.6875, 48.0000, 48.7500, 992300 05/05/00, 48.8750, 50.1250, 48.1875, 50.0000, 1015800 05/08/00, 50.0625, 50.1875, 49.5000, 49.9375, 555100 05/09/00, 49.9375, 51.0000, 49.6875, 50.4375, 630300 05/10/00, 50.2500, 51.9375, 50.2500, 51.0625, 846700 05/11/00, 51.1250, 51.4375, 49.0000, 51.3125, 892700 05/12/00, 51.3750, 51.6250, 50.1250, 51.0625, 431500 05/15/00, 51.0000, 52.9375, 50.5000, 52.0000, 603000 05/16/00, 52.3750, 52.9375, 51.0625, 51.7500, 712300 05/17/00, 51.5000, 52.0000, 50.6875, 51.6875, 977100 05/18/00, 51.4375, 52.5000, 51.4375, 52.0625, 391400 05/19/00, 52.1250, 53.0000, 51.8750, 52.2500, 359900 05/22/00, 52.0625, 52.6250, 50.5000, 52.0625, 569800 05/23/00, 52.3125, 52.8750, 50.3750, 50.5625, 919100 05/24/00, 50.6875, 51.1250, 49.6250, 50.4375, 495800 05/25/00, 50.1875, 50.2500, 48.0625, 48.1875, 502900 05/26/00, 48.1875, 48.6875, 45.8750, 46.7500, 705900 05/30/00, 46.7500, 47.1875, 45.7500, 46.3125, 536000 05/31/00, 46.5625, 46.5625, 44.7500, 44.8750, 540200 06/01/00, 44.8750, 45.5000, 44.3125, 45.0625, 867300 06/02/00, 46.2500, 47.1875, 45.8750, 46.2500, 540900 06/05/00, 46.5000, 46.6875, 45.8125, 46.1250, 223200 06/06/00, 46.0000, 47.2500, 45.6875, 45.9375, 476100 06/07/00, 45.8125, 45.8125, 43.0000, 43.1250, 1030200 06/08/00, 43.7500, 43.7500, 42.5000, 43.0625, 635700 06/09/00, 43.2500, 43.9375, 43.0000, 43.3125, 499800 06/12/00, 43.3125, 44.5625, 43.3125, 43.8750, 393900 06/13/00, 43.9375, 44.2500, 42.6250, 42.8125, 403900 06/14/00, 42.8750, 46.0000, 42.8750, 45.4375, 905500 06/15/00, 45.1875, 45.2500, 42.4375, 42.8125, 1238900 06/16/00, 43.1250, 43.6875, 41.7500, 42.4375, 673200 06/19/00, 42.8750, 43.0000, 40.6250, 40.8750, 677700 06/20/00, 41.1250, 42.4375, 41.1250, 41.9375, 567500 06/21/00, 42.0000, 42.3750, 40.7500, 41.0000, 630700 06/22/00, 41.0000, 41.4375, 40.3125, 40.4375, 811600 06/23/00, 40.6250, 40.6875, 39.8750, 40.1250, 612200 06/26/00, 41.0000, 41.0000, 40.4375, 40.9375, 583100 06/27/00, 40.9375, 41.8750, 37.5000, 38.0000, 1155000 06/28/00, 38.2500, 39.0625, 36.4375, 36.6250, 3995400 06/29/00, 37.0625, 37.6875, 36.0625, 36.9375, 1328200 06/30/00, 37.2500, 37.7500, 37.0000, 37.1875, 559300 07/03/00, 37.7500, 38.1250, 37.4375, 38.0000, 221700 07/05/00, 37.8125, 38.4375, 37.1250, 37.5000, 411400 07/06/00, 37.7500, 37.7500, 36.8750, 37.0000, 383400 07/07/00, 37.3125, 37.3125, 36.5000, 36.7500, 470900 07/10/00, 36.7500, 38.4375, 36.6250, 38.0000, 627700 07/11/00, 38.0000, 40.4375, 38.0000, 39.7500, 844200 07/12/00, 40.2500, 40.3750, 38.0000, 38.8125, 645900 07/13/00, 39.1875, 39.6875, 39.0625, 39.0625, 331600 07/14/00, 39.1875, 39.5000, 38.3125, 38.7500, 387500 07/17/00, 39.0000, 39.3125, 38.0625, 39.0000, 351900 07/18/00, 39.4375, 39.5000, 38.6875, 38.6875, 402200 07/19/00, 39.0000, 39.3125, 38.5625, 38.7500, 256400 07/20/00, 39.3125, 39.3125, 38.5000, 39.0000, 253100 07/21/00, 39.7500, 40.6250, 39.5000, 40.6250, 905000 07/24/00, 40.6250, 40.9375, 40.0000, 40.4375, 541200 07/25/00, 40.5625, 40.6875, 39.8125, 39.9375, 277800 07/26/00, 40.3125, 40.3750, 39.5000, 39.6875, 539100 07/27/00, 40.0000, 40.5625, 39.5625, 40.0625, 438400 07/28/00, 40.4375, 41.0000, 39.7500, 40.0000, 497000 07/31/00, 40.1250, 41.8125, 40.1250, 40.6875, 420700 08/01/00, 40.7500, 43.3750, 40.6875, 43.1875, 616300 08/02/00, 43.1875, 43.6250, 42.0625, 43.2500, 622600 08/03/00, 43.5000, 43.8750, 42.4375, 42.5625, 630500 08/04/00, 42.8750, 43.1250, 41.9375, 42.1250, 812300 08/07/00, 42.3750, 43.1250, 42.1250, 43.1250, 219400 08/08/00, 43.6250, 44.2500, 43.2500, 44.1875, 361100 08/09/00, 44.3125, 44.6875, 43.5000, 43.7500, 299400 08/10/00, 44.0000, 44.0000, 42.1250, 42.5000, 522600 08/11/00, 42.5000, 43.2500, 41.8125, 43.1875, 445500 08/14/00, 43.0625, 43.1250, 42.1875, 42.7500, 255900 08/15/00, 42.8750, 44.1250, 42.8125, 44.1250, 317900 08/16/00, 43.6250, 44.1250, 43.3125, 43.5625, 318900 08/17/00, 43.5625, 43.5625, 42.0000, 42.2500, 365100 08/18/00, 41.5000, 41.9375, 41.0625, 41.9375, 387100 08/21/00, 41.6875, 42.1250, 40.5000, 40.7500, 449800 08/22/00, 41.0000, 41.1875, 40.6250, 41.0625, 256800 08/23/00, 41.1875, 41.1875, 40.6250, 41.0625, 302500 08/24/00, 41.0000, 41.9375, 41.0000, 41.4375, 362900 08/25/00, 41.4375, 42.3750, 41.2500, 42.3125, 271700 08/28/00, 42.3125, 42.3125, 41.3750, 41.6875, 139400 08/29/00, 41.5625, 41.6250, 40.1875, 41.0625, 681000 08/30/00, 41.3125, 42.0000, 41.0625, 41.9375, 437300 08/31/00, 42.1250, 45.0000, 42.1250, 44.5000, 1350900 09/01/00, 44.5000, 44.8750, 43.6875, 44.1875, 533400 09/05/00, 44.3750, 46.7500, 44.0000, 46.6875, 1007000 09/06/00, 46.5000, 46.7500, 45.8750, 46.3750, 660400 09/07/00, 46.6250, 46.6250, 45.8750, 46.0625, 1136700 09/08/00, 46.3125, 46.5000, 46.0000, 46.2500, 400500 09/11/00, 46.1875, 46.5000, 45.7500, 46.0625, 359400 09/12/00, 45.8750, 45.8750, 44.5625, 45.3125, 425000 09/13/00, 45.3125, 46.1875, 44.7500, 46.0625, 456300 09/14/00, 45.8750, 46.1875, 44.3750, 44.4375, 377200 09/15/00, 44.8125, 44.8125, 43.1875, 43.5000, 631100 09/18/00, 43.5625, 43.5625, 42.1875, 42.3750, 668400 09/19/00, 42.1250, 42.2500, 40.5625, 42.0000, 968200 09/20/00, 41.7500, 42.4375, 41.5625, 41.8125, 352200 09/21/00, 41.7500, 42.0000, 41.5625, 41.8750, 612800 09/22/00, 41.8750, 41.8750, 40.2500, 40.7500, 691000 09/25/00, 41.0000, 42.0000, 40.1250, 42.0000, 436900 09/26/00, 42.0000, 43.1875, 41.4375, 41.4375, 582900 09/27/00, 41.4375, 41.9375, 41.1250, 41.1250, 261600 09/28/00, 41.3750, 41.9375, 41.0625, 41.7500, 535000 09/29/00, 41.5000, 42.2500, 41.3750, 41.7500, 677300 10/02/00, 41.6250, 41.7500, 40.5625, 40.9375, 499300 10/03/00, 40.9375, 43.4375, 40.0000, 43.0000, 964500 10/04/00, 43.3750, 45.1250, 43.1875, 44.1875, 601100 10/05/00, 44.4375, 44.7500, 43.5625, 44.0625, 567200 10/06/00, 44.0625, 44.9375, 43.0625, 43.1250, 345000 10/09/00, 43.3750, 44.5625, 43.3125, 44.2500, 407300 10/10/00, 44.0000, 44.7500, 43.7500, 44.0000, 361200 10/11/00, 43.0000, 43.5000, 41.4375, 41.4375, 555000 10/12/00, 41.3125, 43.2500, 41.3125, 42.0000, 398700 10/13/00, 42.0625, 42.1875, 40.0000, 40.3750, 503800 10/16/00, 40.3750, 41.6875, 40.0625, 40.6875, 416300 10/17/00, 41.7500, 42.1250, 40.1875, 40.3750, 437900 10/18/00, 41.3750, 41.3750, 40.0000, 41.2500, 435100 10/19/00, 41.2500, 41.2500, 40.3750, 41.0000, 512800 10/20/00, 40.9375, 40.9375, 40.3125, 40.8125, 433500 10/23/00, 41.1875, 42.3750, 40.8125, 42.0000, 364500 10/24/00, 42.9375, 43.7500, 42.6250, 43.5000, 523800 10/25/00, 43.8125, 43.8125, 42.2500, 43.0625, 750400 10/26/00, 42.8750, 43.9375, 42.8125, 43.8125, 527400 10/27/00, 43.6875, 43.7500, 41.8125, 42.5000, 548200 10/30/00, 42.1875, 48.0000, 42.0625, 47.4375, 1593900 10/31/00, 47.1250, 47.1875, 46.0000, 46.7500, 990800 11/01/00, 46.7500, 48.0625, 46.7500, 46.8750, 867900 11/02/00, 47.0000, 47.1250, 45.5625, 46.1875, 456100 11/03/00, 46.1875, 47.0000, 45.3750, 47.0000, 291600 11/06/00, 46.8750, 48.5625, 46.7500, 47.8125, 522300 11/07/00, 48.0000, 49.5000, 47.7500, 49.1875, 581800 11/08/00, 49.1250, 49.1250, 47.8125, 48.1875, 463700 11/09/00, 48.1875, 48.5000, 47.2500, 48.3750, 313100 11/10/00, 47.9375, 49.3750, 47.3125, 48.4375, 450200 11/13/00, 48.3750, 48.3750, 47.4375, 48.2500, 295800 11/14/00, 48.1875, 49.5000, 48.1875, 49.2500, 583500 11/15/00, 49.0000, 49.7500, 47.9375, 48.0000, 588300 11/16/00, 47.0000, 47.0000, 44.9375, 46.4375, 780600 11/17/00, 46.6875, 47.8750, 44.9375, 45.2500, 851300 11/20/00, 45.4375, 46.0625, 44.7500, 44.8750, 339000 11/21/00, 44.6875, 45.6875, 44.6875, 44.8125, 324200 11/22/00, 44.5625, 45.0000, 44.1875, 44.7500, 282500 11/24/00, 44.5625, 45.0000, 44.3125, 44.8125, 94500 11/27/00, 45.0625, 46.6875, 45.0625, 46.1250, 508500 11/28/00, 46.1250, 47.1875, 45.0625, 46.2500, 552200 11/29/00, 46.6250, 48.0625, 46.0000, 48.0000, 686800 11/30/00, 47.3750, 49.8750, 47.3750, 49.1250, 1137400 12/01/00, 49.1250, 51.5000, 49.0625, 51.2500, 846600 12/04/00, 51.2500, 54.8750, 51.1250, 54.6875, 1329800 12/05/00, 52.8750, 53.3750, 51.7500, 53.0000, 2203700 12/06/00, 52.3750, 52.6250, 51.2500, 52.0000, 712200 12/07/00, 51.7500, 51.8125, 50.8125, 51.1250, 424300 12/08/00, 51.7500, 53.6875, 51.3125, 53.6875, 632500 12/11/00, 53.7500, 53.7500, 52.7500, 53.6250, 936300 12/12/00, 53.6250, 54.9375, 52.4375, 53.6875, 1137100 12/13/00, 53.5000, 53.6250, 52.0000, 52.3125, 436600 12/14/00, 51.9375, 52.1250, 51.6875, 51.9375, 335500 12/15/00, 51.9375, 52.3750, 51.5625, 52.1250, 529200 12/18/00, 52.0625, 54.6250, 52.0625, 53.9375, 544500 12/19/00, 54.0000, 56.0000, 53.6250, 55.2500, 493300 12/20/00, 54.5000, 54.6875, 53.7500, 54.0000, 763000 12/21/00, 53.8750, 54.3125, 52.0000, 52.7500, 1098300 12/22/00, 52.7500, 56.8125, 52.6875, 56.5625, 559700 12/26/00, 56.5625, 57.0000, 55.7500, 56.9375, 478500 12/27/00, 56.3750, 56.4375, 55.5625, 56.3125, 578600 12/28/00, 55.8750, 57.0000, 55.0625, 56.6250, 677000 12/29/00, 56.8750, 56.8750, 55.8125, 55.8125, 703400 01/02/01, 55.1250, 55.6875, 52.8750, 52.9375, 1161000 01/03/01, 51.6250, 53.5000, 49.8125, 53.5000, 4648600 01/04/01, 53.5625, 55.2500, 53.5625, 54.6875, 1115100 01/05/01, 54.6875, 54.6875, 53.3125, 54.0625, 829300 01/08/01, 53.7500, 55.1875, 53.0625, 53.3125, 733800 01/09/01, 53.1875, 53.1875, 51.5000, 51.5000, 954800 01/10/01, 51.1875, 51.4375, 50.3125, 51.3125, 748600 01/11/01, 51.1250, 51.1250, 48.0000, 48.8750, 1294500 01/12/01, 48.8750, 49.0000, 47.8125, 48.0625, 759900 01/16/01, 48.1875, 49.6875, 47.2500, 49.3125, 1000400 01/17/01, 48.7500, 49.0000, 47.8750, 48.3750, 998500 01/18/01, 48.6250, 50.0000, 47.5000, 49.3750, 976100 01/19/01, 49.1250, 49.1875, 48.0625, 49.0625, 637900 01/22/01, 48.9375, 48.9375, 47.7500, 48.0000, 1164000 01/23/01, 48.0625, 49.0000, 48.0000, 48.9375, 949400 01/24/01, 49.0000, 49.1250, 47.0000, 47.4375, 874100 01/25/01, 47.1250, 49.6250, 45.7500, 46.9375, 2288800 01/26/01, 45.2500, 45.9375, 44.2500, 45.7500, 1582100 01/29/01, 45.3750, 46.0000, 45.0625, 45.6875, 797600 01/30/01, 45.4375, 46.5000, 45.2500, 46.3125, 948500 01/31/01, 46.7500, 47.3125, 46.0625, 46.3750, 1074500 02/01/01, 46.6250, 47.4375, 45.3125, 46.9375, 960100 02/02/01, 47.0000, 47.0625, 46.2500, 46.5000, 792800 02/05/01, 46.6875, 46.6875, 45.6875, 46.2500, 615800 02/06/01, 46.0000, 46.0000, 45.0000, 45.1875, 623200 02/07/01, 45.0000, 45.0000, 43.8750, 44.9375, 969400 02/08/01, 44.9375, 45.8750, 44.6250, 45.1250, 619200 02/09/01, 44.8750, 45.3125, 44.5625, 44.6250, 391200 02/12/01, 44.7500, 44.7500, 44.0000, 44.3125, 425000 02/13/01, 44.3125, 45.3750, 44.1875, 44.1875, 523400 02/14/01, 44.2500, 44.4375, 43.5625, 44.2500, 967000 02/15/01, 44.2500, 45.8125, 44.1250, 45.5625, 572700 02/16/01, 45.1250, 45.5000, 44.1875, 44.6250, 572600 02/20/01, 44.6250, 45.2500, 43.6875, 43.9375, 370600 02/21/01, 43.9375, 44.1250, 42.7500, 43.8750, 565500 02/22/01, 43.8750, 43.9375, 43.3125, 43.9375, 611700 02/23/01, 43.7500, 44.2500, 43.2500, 44.2500, 628800 02/26/01, 45.0000, 47.4375, 44.9375, 47.3750, 1035700 02/27/01, 47.1875, 47.2500, 45.7500, 46.0000, 682000 02/28/01, 46.0000, 46.5000, 45.3750, 46.0000, 450800 03/01/01, 46.1250, 47.1250, 45.6250, 46.9375, 879800 03/02/01, 47.1250, 49.0625, 47.1250, 48.5625, 747000 03/05/01, 48.5000, 49.6250, 48.3125, 49.5000, 674300 03/06/01, 49.5000, 49.5000, 49.0000, 49.1250, 579900 03/07/01, 49.0625, 50.0000, 49.0625, 49.7500, 535800 03/08/01, 49.7500, 50.7500, 49.7500, 50.3750, 743000 03/09/01, 50.5000, 51.1875, 49.5625, 49.8750, 1006100 03/12/01, 49.3750, 49.5000, 48.6250, 48.6875, 658100 03/13/01, 46.0000, 47.0000, 45.2500, 46.8125, 1435400 03/14/01, 46.3750, 46.4375, 44.2500, 44.6875, 850400 03/15/01, 44.7500, 45.0000, 43.8125, 44.0000, 372400 03/16/01, 43.3750, 43.8750, 42.8125, 43.0000, 714900 03/19/01, 43.0000, 43.7500, 42.7500, 43.6875, 653900 03/20/01, 43.5625, 45.1875, 43.2500, 43.7500, 543700 03/21/01, 43.6875, 43.6875, 42.5000, 42.7500, 446200 03/22/01, 42.0000, 42.0000, 40.2500, 41.6250, 621400 03/23/01, 41.6875, 41.8750, 40.3750, 41.0000, 635800 03/26/01, 40.8750, 40.9375, 40.1875, 40.6250, 989500 03/27/01, 41.1250, 41.5000, 40.3125, 41.2500, 1037900 03/28/01, 41.2500, 41.2500, 40.1250, 40.9375, 858400 03/29/01, 41.4375, 41.4375, 40.4375, 40.8125, 953800 03/30/01, 40.9375, 41.0000, 39.5625, 40.1875, 872000 04/02/01, 40.5000, 41.8750, 40.3750, 40.5000, 936300 04/03/01, 40.5000, 40.5000, 39.6875, 39.8750, 406800 04/04/01, 39.6250, 40.4375, 39.3750, 40.0625, 676200 04/05/01, 40.0625, 41.1875, 39.9375, 40.2500, 912700 04/06/01, 40.2500, 40.2500, 38.8750, 39.0000, 771700 04/09/01, 39.1250, 39.9375, 39.0000, 39.1875, 813700 04/10/01, 39.6875, 41.7500, 39.6875, 41.5000, 1335800 04/11/01, 42.2500, 42.5000, 40.8125, 42.0000, 1154400 04/12/01, 42.0000, 42.3750, 41.3125, 42.1250, 656800 04/16/01, 41.9375, 43.0000, 41.9375, 42.5625, 819000 04/17/01, 42.5000, 42.5000, 41.6875, 42.0625, 829000 04/18/01, 42.2344, 45.5469, 41.6250, 45.0469, 1581000 04/19/01, 44.8438, 44.8438, 43.7500, 43.8750, 790600 04/20/01, 43.9688, 44.3281, 43.5156, 43.7031, 696100 04/23/01, 43.5469, 44.1563, 43.1719, 43.4531, 528000 04/24/01, 42.7969, 43.9844, 42.7969, 43.5469, 432500 04/25/01, 43.5469, 43.6563, 42.7969, 43.3281, 458100 04/30/01, 44.6563, 45.9063, 44.4531, 44.7344, 501100 05/01/01, 44.5469, 45.9531, 44.2969, 45.8750, 420300 05/02/01, 45.6250, 46.5938, 45.3281, 46.4531, 913200 05/03/01, 45.2500, 45.2500, 44.0938, 44.6563, 1528900 05/04/01, 44.5000, 45.5938, 44.2500, 45.5938, 775300 05/07/01, 45.5000, 45.5938, 44.6406, 45.0625, 944400 05/08/01, 45.0469, 45.2500, 44.6563, 44.8750, 599500 05/09/01, 44.9531, 45.5000, 44.8438, 45.3438, 743000 05/10/01, 45.3438, 46.2500, 45.1719, 45.8125, 728600 05/11/01, 45.5625, 45.7969, 44.9375, 45.5625, 655600 05/14/01, 45.5938, 45.5938, 44.7656, 45.5000, 410300 05/15/01, 45.2500, 46.2500, 40.0156, 46.0625, 502900 05/16/01, 45.9375, 48.7969, 45.7969, 48.1563, 1512700 05/17/01, 48.1563, 49.1875, 48.1563, 48.6406, 1113300 05/18/01, 49.0000, 49.7969, 48.3125, 49.7969, 1070400 05/21/01, 49.2969, 51.0000, 49.2031, 50.8125, 1002300 05/22/01, 49.5000, 49.5000, 48.6094, 48.6094, 918400 05/23/01, 48.2031, 48.2031, 46.2969, 46.4063, 1244700 05/24/01, 46.4219, 46.7969, 45.6563, 46.0000, 589200 05/25/01, 46.0156, 46.7031, 45.5469, 46.6250, 366700 05/29/01, 46.5000, 47.0938, 46.3125, 46.5000, 1221800 05/30/01, 46.0938, 46.5000, 45.0625, 45.3438, 1059100 05/31/01, 45.3438, 45.9531, 45.1875, 45.2031, 1172600 06/01/01, 45.2969, 45.9531, 44.7031, 45.8281, 1150300 06/04/01, 45.5781, 45.7188, 45.0938, 45.4063, 846700 06/05/01, 45.5000, 46.4375, 44.8125, 45.9375, 1050100 06/06/01, 46.0938, 46.0938, 45.2969, 45.2969, 409000 06/07/01, 45.0938, 45.4063, 44.8281, 44.8750, 320000 06/08/01, 44.8594, 44.8594, 44.2500, 44.4063, 256100 06/11/01, 44.1563, 44.1563, 42.3438, 42.6250, 921500 06/12/01, 42.5469, 42.9375, 41.8438, 42.6406, 763500 06/13/01, 42.6406, 43.3438, 42.6406, 42.7969, 405200 06/14/01, 42.7031, 42.7031, 41.4844, 41.5156, 384800 06/15/01, 41.4063, 41.9844, 40.9063, 41.5000, 716000 06/18/01, 41.5156, 41.8750, 41.4063, 41.4531, 527400 06/19/01, 42.0000, 42.0000, 41.0313, 41.4375, 414900 06/20/01, 41.4531, 41.7031, 40.3594, 40.5000, 784300 06/21/01, 40.7031, 40.7344, 40.0156, 40.2969, 523300 06/22/01, 40.4531, 40.5938, 39.9063, 39.9375, 409300 06/25/01, 39.9375, 39.9844, 39.0000, 39.0156, 512300 06/26/01, 38.0000, 40.4844, 37.8125, 39.9531, 1247500 06/27/01, 39.9531, 41.2969, 39.9063, 41.0000, 990200 06/28/01, 41.0156, 41.2031, 40.8125, 41.0156, 619600 06/29/01, 41.0000, 41.5000, 40.6406, 41.5000, 614400 07/02/01, 41.5000, 41.5469, 39.5938, 39.7969, 1225000 07/03/01, 40.0000, 40.0781, 39.5938, 40.0781, 517500 07/05/01, 40.0469, 40.0625, 39.3438, 40.0000, 754000 07/06/01, 40.0000, 40.2031, 39.2969, 39.4844, 349900 07/09/01, 39.4844, 39.8750, 39.1719, 39.7031, 530500 07/10/01, 39.7969, 40.0625, 38.8125, 38.9063, 795500 07/11/01, 38.9063, 39.2969, 38.4219, 39.1875, 545600 07/12/01, 39.7031, 40.5781, 39.4063, 40.5781, 421300 07/13/01, 40.7344, 40.9844, 40.0156, 40.6563, 610600 07/16/01, 40.6563, 40.7969, 40.2031, 40.3438, 611600 07/17/01, 40.3594, 40.5000, 39.7813, 40.1875, 740800 07/18/01, 40.1094, 41.4531, 40.0938, 41.2969, 893600 07/19/01, 41.3438, 41.8438, 40.9063, 41.2656, 685600 07/20/01, 41.3438, 41.6719, 40.9063, 41.2656, 349100 07/23/01, 41.2031, 41.2031, 40.5313, 40.6875, 424500 07/24/01, 40.6875, 40.6875, 39.6406, 39.8125, 654900 07/25/01, 39.8125, 40.4531, 39.2969, 40.0938, 465100 07/26/01, 40.0938, 40.8125, 39.6875, 40.7188, 312100 07/27/01, 40.7188, 41.4844, 40.5156, 41.1250, 270500 07/30/01, 40.9063, 40.9063, 40.2031, 40.5625, 533900 07/31/01, 40.3125, 40.7031, 39.5000, 40.4063, 922900 08/01/01, 40.4063, 40.9063, 40.0000, 40.2031, 685800 08/02/01, 40.3438, 40.3906, 39.7656, 39.9375, 386700 08/03/01, 39.9063, 39.9063, 39.1719, 39.5781, 357100 08/06/01, 39.4844, 39.9063, 39.0938, 39.2500, 300700 08/07/01, 39.0000, 39.2656, 37.8125, 38.0938, 1072800 08/08/01, 38.0938, 38.2969, 36.0000, 36.5469, 1367600 08/09/01, 36.7031, 37.1563, 36.1875, 36.4844, 1126700 08/10/01, 36.6563, 37.5000, 36.5625, 37.3750, 518300 08/13/01, 37.4531, 37.7188, 36.9063, 37.2656, 283300 08/14/01, 37.2969, 38.2656, 37.2969, 38.0156, 519400 08/15/01, 37.6563, 38.0000, 37.5000, 37.5156, 424400 08/16/01, 37.3438, 37.9219, 37.0781, 37.9219, 475300 08/17/01, 37.5469, 38.7656, 37.5313, 38.3750, 1063400 08/20/01, 38.1250, 38.4844, 37.7656, 38.4375, 582300 08/21/01, 38.5938, 39.0469, 38.1719, 38.2656, 949300 08/22/01, 38.2969, 38.9375, 38.1563, 38.6719, 966400 08/23/01, 38.6719, 39.2031, 38.0938, 39.1875, 1009200 08/24/01, 39.0313, 40.7344, 38.7969, 40.4219, 891500 08/27/01, 40.4219, 40.5313, 40.0625, 40.3438, 527400 08/28/01, 40.2500, 40.3125, 39.7500, 40.0469, 653900 08/29/01, 40.0000, 40.3906, 39.2031, 39.3594, 812200 08/30/01, 39.4688, 39.6406, 38.9063, 39.1094, 819600 08/31/01, 39.1094, 39.7500, 38.8125, 39.4063, 449100 09/04/01, 39.2969, 40.4063, 39.0000, 40.0156, 569300 09/05/01, 40.0000, 40.1250, 39.5625, 39.9219, 522100 09/06/01, 39.6719, 39.6719, 38.7500, 38.7656, 767600 09/07/01, 38.0625, 38.7031, 37.5000, 37.9844, 881400 09/10/01, 37.7500, 37.7500, 36.3125, 36.3281, 998900 09/17/01, 36.0781, 36.0781, 33.5781, 34.0156, 887600 09/18/01, 34.2656, 35.2031, 33.9375, 33.9375, 665000 09/19/01, 33.5469, 33.8594, 31.7344, 32.5000, 1949600 09/20/01, 32.2500, 33.0625, 31.2500, 31.2656, 910700 09/21/01, 29.5938, 30.4531, 28.6875, 29.4063, 1303200 09/24/01, 30.0000, 30.4063, 29.7969, 29.9844, 974400 09/25/01, 30.1563, 30.1563, 29.0156, 29.2031, 942100 09/26/01, 29.2031, 29.2031, 25.7344, 27.6094, 2021300 09/27/01, 27.8594, 27.9531, 25.9063, 27.0000, 1992400 09/28/01, 27.0000, 27.5000, 26.5938, 27.5000, 2090300 10/01/01, 27.5000, 28.0000, 26.9844, 27.3750, 823800 10/02/01, 27.3750, 27.5469, 26.4375, 27.0000, 1017400 10/03/01, 27.0000, 27.0000, 26.2969, 26.5625, 1136300 10/04/01, 26.5938, 27.1875, 26.4063, 27.0156, 1812100 10/05/01, 27.1563, 27.4063, 27.0000, 27.2969, 1354100 10/08/01, 27.0938, 27.3750, 27.0000, 27.0469, 838400 10/09/01, 27.0938, 27.5000, 27.0781, 27.2969, 821000 10/10/01, 27.2969, 28.7500, 27.1563, 28.5156, 1683400 10/11/01, 28.7031, 29.7188, 28.4063, 29.4844, 1096600 10/12/01, 29.4063, 29.5625, 28.6250, 29.3594, 1043900 10/15/01, 29.3594, 29.4531, 28.9063, 29.1563, 687100 10/16/01, 28.9063, 29.4219, 28.9063, 29.2969, 701900 10/17/01, 29.5000, 29.7969, 28.7031, 29.0000, 651700 10/18/01, 29.0000, 29.0000, 28.5156, 28.7656, 543700 10/19/01, 28.7813, 28.7813, 27.9375, 28.5625, 398200 10/22/01, 28.5625, 28.9531, 28.4063, 28.6094, 670300 10/23/01, 28.7500, 29.2500, 28.7500, 28.9844, 1472300 10/24/01, 29.4063, 29.8438, 29.2031, 29.5469, 1294400 10/25/01, 29.3438, 30.5156, 29.1250, 30.5156, 1112000 10/26/01, 30.5938, 30.8594, 29.9531, 30.7969, 892200 10/29/01, 31.0000, 31.0938, 30.0469, 30.1094, 850500 10/30/01, 30.0000, 30.0000, 28.7656, 28.8438, 603400 10/31/01, 28.9063, 29.1094, 27.8438, 29.0000, 952100 11/01/01, 28.5000, 28.5000, 27.8438, 28.2500, 1256800 11/02/01, 28.3438, 28.4531, 27.5938, 27.9844, 842300 11/05/01, 28.0000, 28.2344, 27.9063, 27.9688, 588400 11/06/01, 27.9063, 27.9063, 27.2500, 27.4844, 978000 11/07/01, 27.4844, 27.6563, 27.2969, 27.5781, 949600 11/08/01, 27.7969, 28.9063, 27.6250, 28.2031, 2044900 11/09/01, 28.2969, 29.5000, 28.0625, 29.3750, 1463600 11/12/01, 29.7500, 29.7500, 29.0469, 29.3125, 1126900 11/13/01, 29.9063, 31.4063, 29.7813, 30.9531, 2399900 11/14/01, 33.0000, 33.4531, 32.5000, 32.9063, 2677300 11/15/01, 32.9531, 34.2188, 32.9531, 33.7344, 2146300 11/16/01, 33.9844, 33.9844, 32.7969, 33.4063, 1017800 11/19/01, 34.0000, 34.7500, 33.7344, 34.4375, 864100 11/20/01, 34.4375, 34.5469, 33.6563, 33.8438, 777000 11/21/01, 34.0000, 34.3750, 33.6563, 33.7344, 436600 11/23/01, 33.5469, 34.9844, 33.5469, 34.7500, 289300 11/26/01, 34.9063, 35.9063, 34.5156, 35.4688, 787900 11/27/01, 35.3438, 36.2656, 35.3438, 36.0625, 1611300 11/28/01, 35.5000, 35.7188, 34.5938, 34.7188, 780800 11/29/01, 34.8438, 35.1875, 34.4375, 35.0156, 469900 11/30/01, 34.7969, 35.8438, 34.7969, 35.8281, 690300 12/03/01, 34.9063, 34.9531, 34.2031, 34.5000, 1260700 12/04/01, 34.5938, 34.9375, 34.4063, 34.5938, 977500 12/05/01, 34.9063, 37.0781, 34.8750, 36.9063, 2089700 12/06/01, 37.0000, 37.2500, 36.1719, 36.2500, 1328900 12/07/01, 36.2500, 36.3750, 35.7031, 35.8125, 685600 12/10/01, 35.7031, 35.7031, 34.3125, 34.3281, 730000 12/11/01, 34.5000, 34.6563, 34.2969, 34.5156, 945900 12/12/01, 34.2656, 34.3281, 33.0938, 34.0156, 965500 12/13/01, 34.0000, 34.0156, 32.5156, 32.5938, 1047800 12/14/01, 32.7500, 32.9063, 32.2031, 32.4531, 765700 12/17/01, 32.3438, 32.3438, 31.8438, 32.0156, 703900 12/18/01, 32.0156, 33.3281, 32.0156, 33.0000, 1091000 12/19/01, 31.9063, 32.2969, 31.2656, 31.9375, 1389400 12/20/01, 31.9375, 32.0469, 31.4063, 31.5313, 1140500 12/21/01, 31.5313, 31.6563, 30.9531, 31.0000, 1199500 12/24/01, 30.9063, 31.1406, 30.8594, 30.9688, 589300 12/26/01, 30.9531, 31.4688, 30.9063, 31.2031, 959300 12/27/01, 31.5781, 32.5625, 31.3594, 32.5000, 1302200 12/28/01, 32.5781, 32.9375, 32.3750, 32.6094, 636400 12/31/01, 32.5000, 32.9688, 32.2969, 32.4063, 645100 01/02/02, 32.2031, 32.2031, 31.2969, 32.1094, 874500 01/03/02, 32.1094, 32.4063, 31.8438, 32.1875, 791900 01/04/02, 32.4063, 33.8750, 32.4063, 33.7969, 1214400 01/07/02, 34.2031, 35.0938, 34.1250, 34.5938, 1361200 01/08/02, 34.6094, 34.7500, 33.5156, 33.7188, 1066300 01/09/02, 34.0938, 34.7344, 33.7344, 33.8750, 701000 01/10/02, 33.9063, 33.9063, 32.7656, 32.7656, 519000 01/11/02, 32.9063, 33.9063, 32.7969, 33.6250, 1315200 01/14/02, 33.1250, 33.1250, 32.4375, 32.7500, 656600 01/15/02, 32.5000, 33.0781, 32.2969, 32.3750, 685000 01/16/02, 32.3438, 32.3438, 31.2031, 31.2813, 584900 01/17/02, 31.3281, 31.8750, 30.9063, 31.5938, 494600 01/18/02, 31.2031, 31.8438, 31.0625, 31.5000, 525000 01/22/02, 31.3438, 32.0938, 31.1563, 31.4219, 545100 01/23/02, 31.5000, 31.5000, 30.5000, 30.8750, 1825200 01/24/02, 31.1250, 32.1875, 31.0469, 31.8594, 1192400 01/25/02, 31.8594, 33.1563, 31.7031, 32.6250, 849400 01/28/02, 32.6563, 33.1563, 32.0938, 32.5000, 552200 01/29/02, 32.6563, 33.2500, 31.5000, 32.0000, 707500 01/30/02, 32.0000, 32.8438, 31.7813, 32.8438, 1346000 01/31/02, 32.9531, 34.9219, 32.7031, 34.8750, 1863700 02/01/02, 35.0938, 35.6875, 34.6094, 35.3906, 1625700 02/04/02, 35.1406, 35.1406, 33.6563, 34.0938, 869400 02/05/02, 33.8438, 34.2813, 33.4531, 33.5469, 648500 02/06/02, 33.5469, 35.0000, 33.5469, 34.2656, 1665100 02/07/02, 34.7031, 34.7500, 34.0156, 34.0469, 550600 02/08/02, 34.1563, 35.0000, 34.1563, 34.9063, 1011700 02/11/02, 34.9063, 36.1875, 34.7500, 36.0625, 1093900 02/12/02, 36.0000, 36.5469, 35.2969, 36.3594, 961500 02/13/02, 36.9063, 38.4531, 36.7969, 38.0781, 1686100 02/14/02, 38.2500, 39.0313, 37.5469, 38.6563, 2135300 02/15/02, 38.2969, 39.0938, 38.0938, 38.7031, 1201500 02/19/02, 38.0938, 38.0938, 36.6250, 36.6563, 1193900 02/20/02, 36.7031, 36.9844, 35.6406, 36.7656, 1303400 02/21/02, 36.8750, 38.2031, 36.8750, 37.0000, 3215400 02/22/02, 36.9531, 37.2969, 36.7500, 36.8594, 854800 02/25/02, 37.0000, 38.0625, 36.9531, 38.0156, 844400 02/26/02, 38.2500, 38.4219, 37.3750, 37.4375, 906800 02/27/02, 37.8438, 38.8438, 37.8438, 38.0625, 998400 02/28/02, 38.3438, 39.5000, 37.5938, 37.9063, 697300 03/01/02, 37.2500, 38.2969, 36.5938, 38.2031, 1174100 03/04/02, 38.7500, 39.5000, 38.5469, 39.4844, 922500 03/05/02, 39.4531, 39.7031, 38.4063, 38.5156, 737200 03/06/02, 38.6875, 41.0000, 38.6875, 40.8594, 1484200 03/07/02, 41.2500, 41.6563, 40.7031, 40.7656, 1077000 03/08/02, 41.5000, 41.5938, 40.6250, 41.2813, 1388000 03/11/02, 41.2969, 41.2969, 40.5625, 41.2344, 501600 03/12/02, 41.0000, 42.0000, 40.5000, 41.8906, 780600 03/13/02, 40.9063, 41.2031, 39.7500, 39.9531, 1522500 03/14/02, 39.7031, 40.5938, 39.0938, 40.4375, 933600 03/15/02, 40.4688, 41.0000, 40.3125, 40.7813, 699700 03/18/02, 40.5000, 41.4063, 40.4531, 40.9063, 635900 03/19/02, 40.9531, 42.5156, 40.9531, 42.1719, 904300 03/20/02, 42.1719, 42.4531, 41.7969, 42.3125, 640100 03/21/02, 42.0469, 42.0625, 41.0938, 41.2031, 1713700 03/22/02, 41.0000, 41.2500, 40.1875, 40.4375, 741300 03/25/02, 40.2969, 40.3125, 39.5781, 39.9531, 816500 03/26/02, 39.9531, 41.5938, 39.9063, 40.9375, 640700 03/27/02, 41.1406, 41.9375, 41.0625, 41.6563, 470800 03/28/02, 41.6719, 42.2500, 41.6719, 42.0938, 469700 04/01/02, 42.0938, 42.0938, 41.0469, 41.8125, 683300 04/02/02, 41.8125, 41.9219, 41.4063, 41.7344, 485400 04/03/02, 41.5000, 41.8125, 39.9375, 40.1250, 1021300 04/04/02, 39.8750, 39.8906, 38.7031, 39.0313, 1404400 04/05/02, 39.5000, 39.5000, 39.0000, 39.4375, 917400 04/08/02, 39.4375, 39.9063, 39.0000, 39.7500, 667200 04/09/02, 40.0000, 40.0000, 39.2031, 39.2969, 522400 04/10/02, 39.3281, 40.2969, 39.2969, 40.2344, 622200 04/11/02, 40.2500, 40.9375, 40.0156, 40.0781, 499400 04/12/02, 40.2969, 40.3125, 38.9063, 39.2031, 868900 04/15/02, 39.2813, 39.3281, 38.7969, 39.0938, 504600 04/16/02, 39.3438, 40.0000, 39.3438, 39.9219, 713500 04/17/02, 40.0938, 40.9375, 39.9063, 40.8438, 634400 04/18/02, 41.0938, 41.1875, 39.0781, 39.2813, 1042400 04/19/02, 39.7031, 39.7031, 38.9063, 39.2500, 733600 04/22/02, 39.0938, 39.1094, 37.2031, 37.2500, 1749800 04/23/02, 37.2969, 37.9063, 36.6875, 36.7813, 988000 04/24/02, 37.7500, 37.7500, 35.5000, 35.5156, 1524700 04/25/02, 36.0938, 36.2031, 33.5000, 35.2500, 1455000 04/26/02, 35.4531, 36.1719, 35.2500, 35.6250, 1154800 04/29/02, 35.6250, 36.3906, 35.1250, 35.1406, 914200 04/30/02, 35.2969, 36.0469, 35.2656, 35.7969, 977100 05/01/02, 36.0469, 36.2031, 34.9219, 35.4688, 1020100 05/02/02, 35.5938, 35.9219, 35.1250, 35.7500, 762400 05/03/02, 35.7969, 36.2500, 35.5938, 36.1719, 772800 05/06/02, 36.1719, 36.5625, 35.7969, 35.7969, 998000 05/07/02, 36.0000, 37.0469, 35.7969, 36.5938, 862100 05/08/02, 37.1094, 37.5000, 36.8281, 37.2188, 521200 05/09/02, 37.2656, 37.6250, 37.1094, 37.2344, 534700 05/10/02, 37.3438, 37.3438, 36.6719, 36.9063, 592600 05/13/02, 36.7500, 37.2031, 36.5156, 37.2031, 600700 05/14/02, 37.8438, 38.4688, 37.5000, 38.4063, 621200 05/15/02, 38.3594, 38.7500, 38.1563, 38.2969, 553000 05/16/02, 38.2969, 38.5000, 37.8438, 38.0469, 328500 05/17/02, 36.5000, 36.7500, 35.4375, 36.0938, 2368700 05/20/02, 36.7969, 36.8906, 36.2656, 36.4063, 789700 05/21/02, 36.4063, 37.4063, 36.2500, 36.3438, 705200 05/22/02, 36.3438, 36.9688, 36.2969, 36.7188, 493200 05/23/02, 37.0469, 37.7031, 36.4063, 37.5938, 618500 05/24/02, 37.8438, 38.8125, 37.4375, 37.7031, 1082900 05/28/02, 38.1563, 38.4219, 37.8125, 38.0156, 887900 05/29/02, 38.3438, 39.5938, 38.3438, 38.6719, 1442300 05/30/02, 38.7031, 39.4063, 38.7031, 39.0000, 1238800 05/31/02, 39.0938, 39.2969, 38.8750, 39.0156, 1140800 06/03/02, 39.0938, 39.4063, 39.0000, 39.0000, 815600 06/04/02, 39.0000, 39.0000, 38.1406, 39.0000, 1152700 06/05/02, 39.3438, 40.4375, 39.3438, 40.2031, 1833300 06/06/02, 40.7031, 41.2031, 39.9375, 41.0156, 1691100 06/07/02, 39.0000, 39.8750, 38.7969, 39.0156, 6577200 06/10/02, 39.0000, 39.1563, 38.2969, 38.6250, 1754000 06/11/02, 38.6563, 39.0469, 37.9688, 37.9844, 1058400 06/12/02, 37.7500, 38.0625, 37.5000, 38.0156, 1130800 06/13/02, 38.0156, 38.6563, 37.8438, 38.3438, 775700 06/14/02, 38.0938, 38.5625, 37.3438, 38.4063, 839800 06/17/02, 38.5000, 38.7813, 38.1250, 38.6719, 788900 06/18/02, 38.6719, 39.5469, 38.5625, 39.3906, 1613000 06/19/02, 39.3438, 39.7969, 39.0000, 39.0625, 689300 06/20/02, 39.0625, 39.8750, 39.0156, 39.5781, 871200 06/21/02, 39.5781, 39.6875, 38.8281, 39.2031, 788400 06/24/02, 38.9531, 39.7500, 38.8438, 39.4844, 799900 06/25/02, 39.5000, 40.2344, 39.3438, 40.0938, 1348000 06/26/02, 39.2500, 39.5469, 39.0469, 39.2656, 1271200 06/27/02, 39.9063, 40.3438, 39.4063, 40.3438, 863400 06/28/02, 40.5000, 41.6563, 40.5000, 41.2031, 1213800 07/01/02, 41.5000, 42.0000, 41.1875, 41.3438, 910100 07/02/02, 41.3438, 41.4063, 39.8125, 40.2344, 1214200 07/03/02, 40.2344, 40.2656, 39.3125, 40.2031, 621400 07/05/02, 40.4531, 41.7031, 40.3438, 41.7031, 493000 07/08/02, 41.7500, 42.0000, 41.5000, 41.8281, 981500 07/09/02, 41.6563, 41.9531, 40.4063, 40.4688, 991700 07/10/02, 40.4844, 40.4844, 38.9688, 39.0469, 1061300 07/11/02, 38.7031, 39.2969, 38.2031, 39.2031, 853600 07/12/02, 39.4531, 39.9531, 38.5000, 38.6719, 712800 07/15/02, 38.5000, 38.7031, 36.7500, 38.7031, 1252300 07/16/02, 38.7969, 39.0000, 37.7969, 38.1563, 921700 07/17/02, 38.7500, 38.8125, 37.5938, 38.2969, 1209500 07/18/02, 38.4531, 38.4844, 37.0938, 37.0938, 1041300 07/19/02, 36.2500, 36.7500, 35.3438, 35.4375, 1512000 07/22/02, 35.4063, 35.5000, 32.4375, 33.1406, 1655300 07/23/02, 33.1406, 33.3438, 31.5938, 32.0000, 1041500 07/24/02, 30.5000, 33.4844, 30.0156, 33.4531, 1571200 07/25/02, 33.4531, 34.6406, 32.8594, 33.5000, 1517600 07/26/02, 33.5000, 33.9219, 32.8438, 33.9219, 1216800 07/29/02, 34.7969, 35.9844, 34.7500, 35.9688, 1042600 07/30/02, 35.9688, 35.9688, 34.5313, 34.8125, 876600 07/31/02, 34.8125, 34.8125, 33.6719, 34.1875, 1318200 08/01/02, 33.8438, 34.0000, 32.7813, 33.2500, 1005500 08/02/02, 33.2500, 33.2500, 31.5156, 31.8750, 639500 08/05/02, 31.4688, 31.5469, 29.5938, 29.6563, 835100 08/06/02, 30.0000, 30.5781, 29.9531, 30.4688, 1436200 08/07/02, 30.7656, 30.9844, 29.3281, 30.7813, 1043900 08/08/02, 30.8125, 32.1563, 30.7969, 32.1563, 1133900 08/09/02, 31.9531, 32.6875, 31.7969, 32.4375, 714600 08/12/02, 32.2500, 32.2500, 31.4844, 32.0000, 465400 08/13/02, 31.7500, 32.4063, 31.2969, 31.7500, 1450800 08/14/02, 31.7500, 32.0000, 30.1563, 31.9844, 1027700 08/15/02, 32.0938, 32.6563, 31.5469, 32.2969, 1062000 08/16/02, 32.2969, 32.2969, 30.5938, 31.2969, 948000 08/19/02, 31.0000, 32.0938, 30.6563, 31.8438, 748000 08/20/02, 31.7500, 32.0000, 31.5938, 31.9531, 701400 08/21/02, 32.1563, 32.5938, 31.7500, 32.3125, 602500 08/22/02, 32.5938, 33.7500, 32.4219, 33.7344, 1287400 08/23/02, 33.7344, 33.7344, 32.9531, 33.2344, 793700 08/26/02, 33.4531, 33.9531, 33.1563, 33.8594, 565700 08/27/02, 34.0000, 34.5938, 33.7031, 34.2344, 678200 08/28/02, 33.9063, 33.9375, 32.8438, 32.9844, 730600 08/29/02, 32.5000, 32.5156, 31.7031, 31.9688, 928700 08/30/02, 31.9688, 32.6563, 31.9531, 32.3125, 488700 09/03/02, 31.7969, 31.7969, 29.9375, 30.0625, 995900 09/04/02, 30.0625, 30.2031, 28.7656, 29.0938, 1276200 09/05/02, 28.7500, 28.9063, 28.2969, 28.4531, 951500 09/06/02, 28.9063, 29.4063, 28.8438, 29.3125, 877900 09/09/02, 29.2031, 30.0938, 29.0000, 29.7500, 518600 09/10/02, 29.7969, 30.2969, 29.7500, 30.1563, 717900 09/11/02, 30.5938, 30.6563, 30.0938, 30.1250, 392100 09/12/02, 29.5000, 29.7969, 29.2344, 29.4063, 903000 09/13/02, 29.2969, 29.2969, 28.3906, 28.7969, 650700 09/16/02, 28.5469, 28.6875, 28.3281, 28.4688, 623800 09/17/02, 28.5938, 28.7969, 27.5156, 27.6406, 471300 09/18/02, 26.5000, 27.0469, 26.5000, 26.8281, 885800 09/19/02, 26.7969, 27.4688, 26.3125, 27.1875, 772900 09/20/02, 27.5469, 27.5938, 27.2031, 27.4219, 771500 09/23/02, 27.0000, 27.2500, 25.9063, 26.0313, 683900 09/24/02, 25.5938, 25.7969, 24.7500, 24.9375, 1244200 09/25/02, 25.7031, 26.0781, 25.2969, 25.8750, 1034800 09/26/02, 26.4063, 27.0000, 26.2344, 26.7500, 1141500 09/27/02, 26.7031, 26.7031, 25.4063, 25.6875, 1614600 09/30/02, 25.2969, 26.0000, 24.6719, 25.6250, 1081100 10/01/02, 25.6250, 27.0938, 25.3438, 27.0625, 883500