"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 34.9375, 35.0000, 34.0625, 34.0625, 2675600 01/04/00, 34.1250, 34.6250, 34.0625, 34.3125, 1041100 01/05/00, 34.3125, 35.1875, 34.3125, 35.1875, 611400 01/06/00, 35.1875, 35.6250, 35.1250, 35.3125, 504500 01/07/00, 35.3125, 35.3750, 35.0625, 35.0625, 535900 01/10/00, 35.0625, 35.3750, 34.9375, 35.0000, 674100 01/11/00, 35.0000, 35.5625, 35.0000, 35.4375, 811400 01/12/00, 35.4375, 35.9375, 35.4375, 35.5000, 551400 01/13/00, 35.4375, 35.8125, 35.2500, 35.3125, 2198500 01/14/00, 35.1250, 35.1875, 34.6875, 34.7500, 636900 01/18/00, 34.5000, 34.5625, 34.1250, 34.1875, 429200 01/19/00, 34.4375, 35.2500, 34.4375, 34.8125, 567900 01/20/00, 34.7500, 35.0625, 34.5000, 34.8750, 621200 01/21/00, 35.0000, 35.6250, 34.7500, 35.5625, 423800 01/24/00, 35.6250, 36.0000, 35.1250, 35.2500, 581300 01/25/00, 35.2500, 35.3125, 33.8750, 34.6875, 934600 01/26/00, 34.1250, 34.5000, 33.9375, 34.5000, 768900 01/27/00, 34.4375, 34.7500, 33.9375, 34.6250, 502400 01/28/00, 34.1250, 34.3750, 33.3750, 33.5000, 636500 01/31/00, 33.5000, 34.3750, 33.4375, 34.3750, 410300 02/01/00, 34.4375, 34.5625, 33.8750, 34.4375, 366000 02/02/00, 34.3125, 34.4375, 33.8125, 33.9375, 311400 02/03/00, 33.8750, 34.7500, 33.8750, 34.4375, 612100 02/04/00, 34.3750, 34.4375, 33.3125, 33.6875, 552900 02/07/00, 33.2500, 33.6875, 33.1875, 33.5000, 455600 02/08/00, 33.4375, 33.8750, 33.3125, 33.5000, 262300 02/09/00, 33.2500, 33.6250, 32.9375, 33.1250, 548100 02/10/00, 33.1250, 33.2500, 32.4375, 32.6875, 264500 02/11/00, 32.5625, 32.8750, 32.3125, 32.5625, 254000 02/14/00, 32.6250, 33.3125, 32.5000, 32.6250, 529800 02/15/00, 32.5000, 32.6875, 32.0625, 32.2500, 323900 02/16/00, 32.1875, 32.3125, 32.0000, 32.0625, 251600 02/17/00, 32.4375, 32.4375, 31.4375, 31.6250, 332900 02/18/00, 31.1250, 31.3750, 30.6250, 30.6875, 710400 02/22/00, 30.5625, 31.0000, 30.5000, 30.5625, 576400 02/23/00, 30.3125, 30.3125, 29.8750, 29.9375, 776800 02/24/00, 29.8750, 29.8750, 28.4375, 29.0625, 1250900 02/25/00, 29.0625, 29.1250, 28.3125, 28.5000, 383200 02/28/00, 28.5000, 29.0000, 28.5000, 28.9375, 763600 02/29/00, 28.9375, 29.1250, 28.8750, 29.0000, 953200 03/01/00, 28.9375, 29.0000, 28.3750, 28.5625, 508200 03/02/00, 28.5000, 29.0625, 28.4375, 28.8125, 437400 03/03/00, 28.8750, 29.1250, 28.6875, 28.9375, 842600 03/06/00, 28.6250, 28.6875, 26.7500, 27.0625, 792800 03/07/00, 27.0625, 27.6250, 27.0000, 27.2500, 528100 03/08/00, 26.4375, 27.1875, 26.3125, 26.7500, 1203300 03/09/00, 26.5000, 26.6250, 26.0625, 26.3750, 468600 03/10/00, 26.3750, 26.4375, 26.1250, 26.1250, 420800 03/13/00, 26.0000, 26.3125, 25.7500, 25.8750, 394400 03/14/00, 25.8750, 26.1875, 25.6875, 25.9375, 430600 03/15/00, 25.8125, 27.6875, 25.8125, 27.5000, 840700 03/16/00, 27.6250, 29.8125, 27.5625, 29.6250, 916600 03/17/00, 29.5000, 29.5000, 28.5625, 28.6875, 998300 03/20/00, 28.8750, 29.3125, 28.5000, 28.5625, 272900 03/21/00, 28.8125, 28.8750, 28.2500, 28.5000, 444400 03/22/00, 28.2500, 28.3750, 27.5000, 27.6250, 418700 03/23/00, 27.3750, 28.8125, 27.3750, 28.4375, 493000 03/24/00, 28.0000, 28.2500, 27.8750, 27.9375, 486600 03/27/00, 27.9375, 28.4375, 27.9375, 28.0625, 243900 03/28/00, 28.1250, 29.5000, 28.0625, 28.1250, 727700 03/29/00, 28.2500, 29.5000, 28.2500, 29.4375, 803600 03/30/00, 29.4375, 29.9375, 29.4375, 29.7500, 687300 03/31/00, 29.5625, 30.1250, 29.1250, 29.6250, 680900 04/03/00, 29.6875, 29.8750, 29.5000, 29.6875, 503800 04/04/00, 29.6250, 30.7500, 29.2500, 30.0625, 848600 04/05/00, 30.0625, 31.1250, 30.0625, 30.1250, 508200 04/06/00, 30.1875, 30.4375, 29.6250, 30.0000, 385400 04/07/00, 29.8750, 30.0625, 29.2500, 29.4375, 802900 04/10/00, 29.5625, 30.8125, 29.3750, 30.7500, 513700 04/11/00, 30.7500, 31.5625, 30.6250, 31.2500, 636500 04/12/00, 31.5000, 32.6250, 31.3125, 32.0625, 526600 04/13/00, 31.8750, 33.6875, 31.6875, 33.5000, 731700 04/14/00, 33.5000, 34.3750, 33.0000, 33.3125, 1012300 04/17/00, 33.1250, 33.6250, 32.2500, 33.6250, 920900 04/18/00, 33.5000, 33.8750, 33.3125, 33.5000, 615300 04/19/00, 33.3125, 33.6875, 33.0625, 33.5625, 694700 04/20/00, 33.6875, 34.1875, 33.5000, 34.0000, 451000 04/24/00, 34.0625, 35.4375, 34.0625, 35.0625, 474600 04/25/00, 35.0000, 36.5625, 34.7500, 36.2500, 628700 04/26/00, 36.2500, 37.6875, 36.0625, 37.6250, 856400 04/27/00, 37.5625, 37.7500, 36.6250, 36.8125, 1011100 04/28/00, 36.6250, 36.7500, 35.6875, 35.8750, 691200 05/01/00, 35.8125, 35.8750, 35.1250, 35.2500, 671800 05/02/00, 35.3125, 35.7500, 34.8125, 34.8125, 686400 05/03/00, 34.6875, 35.1250, 34.6250, 34.6875, 504900 05/04/00, 34.5000, 35.5000, 33.7500, 35.1250, 790600 05/05/00, 35.0000, 35.0625, 34.1875, 34.3750, 403100 05/08/00, 34.2500, 35.6875, 34.2500, 35.2500, 709000 05/09/00, 35.0625, 35.3125, 34.6875, 35.0000, 515600 05/10/00, 34.9375, 35.6250, 34.9375, 35.2500, 596200 05/11/00, 35.1875, 36.3750, 35.1875, 36.2500, 945700 05/12/00, 36.2500, 36.3750, 35.6875, 36.0000, 529500 05/15/00, 35.8125, 36.7500, 35.8125, 36.5000, 424300 05/16/00, 36.3750, 36.3750, 35.6875, 36.1250, 477500 05/17/00, 36.3750, 36.5000, 35.3750, 35.6250, 538200 05/18/00, 35.6250, 37.0000, 35.5625, 36.3750, 451900 05/19/00, 36.1250, 36.9375, 36.0000, 36.7500, 762300 05/22/00, 36.8125, 38.1875, 36.8125, 37.4375, 810300 05/23/00, 37.2500, 37.2500, 36.5625, 36.8750, 1155900 05/24/00, 37.0000, 37.5625, 36.8750, 37.0625, 832500 05/25/00, 37.1875, 37.1875, 36.5000, 37.1250, 587000 05/26/00, 37.1875, 37.7500, 37.0625, 37.4375, 455100 05/30/00, 37.4375, 37.4375, 36.6875, 37.0625, 726800 05/31/00, 37.2500, 37.6250, 37.1250, 37.2500, 592700 06/01/00, 37.1250, 37.2500, 36.6250, 37.2500, 587500 06/02/00, 37.1875, 37.5000, 36.5625, 36.6250, 433000 06/05/00, 36.4375, 36.4375, 35.0000, 35.3125, 381300 06/06/00, 35.1250, 36.1875, 34.8750, 36.0000, 513200 06/07/00, 35.5625, 35.9375, 35.3750, 35.6250, 339600 06/08/00, 35.1875, 35.7500, 34.8125, 35.6875, 654100 06/09/00, 35.5625, 36.3750, 35.5625, 36.1875, 350300 06/12/00, 36.3125, 36.5625, 36.2500, 36.3125, 328800 06/13/00, 36.3750, 36.9375, 36.1875, 36.3125, 374100 06/14/00, 36.1875, 36.1875, 35.5000, 35.5000, 354800 06/15/00, 35.4375, 36.6250, 35.4375, 36.5000, 484700 06/16/00, 36.2500, 36.8750, 35.6875, 36.0000, 632700 06/19/00, 35.8125, 36.1250, 35.5625, 35.8750, 430600 06/20/00, 36.0000, 36.1875, 35.3750, 36.0000, 490200 06/21/00, 36.0000, 36.6250, 36.0000, 36.0000, 510500 06/22/00, 36.0000, 36.0000, 35.1250, 35.7500, 501600 06/23/00, 35.6250, 36.4375, 35.3750, 36.2500, 682200 06/26/00, 36.2500, 36.6875, 35.7500, 36.6250, 403900 06/27/00, 36.6875, 36.8750, 35.0000, 35.2500, 745800 06/28/00, 35.1250, 36.6250, 34.6875, 36.3750, 760400 06/29/00, 36.2500, 36.7500, 35.6250, 35.8125, 475400 06/30/00, 35.8125, 36.8125, 34.3125, 34.6250, 1074500 07/03/00, 34.8125, 35.8750, 34.8125, 35.5625, 362400 07/05/00, 36.1875, 36.5000, 34.8125, 35.2500, 537000 07/06/00, 34.8750, 35.5000, 34.7500, 35.5000, 588600 07/07/00, 35.3750, 36.0625, 35.3750, 35.8125, 328800 07/10/00, 35.6875, 36.5000, 35.6875, 36.3750, 652300 07/11/00, 36.1875, 36.6875, 35.6250, 36.6875, 683000 07/12/00, 36.5625, 36.6250, 36.0625, 36.3750, 284100 07/13/00, 36.1250, 36.6250, 36.0000, 36.5000, 360100 07/14/00, 36.6250, 36.8125, 35.5625, 35.7500, 847700 07/17/00, 35.0625, 35.2500, 34.8125, 34.8750, 606800 07/18/00, 35.0000, 35.2500, 34.8125, 35.0000, 572700 07/19/00, 35.0000, 35.3750, 34.9375, 35.0625, 617500 07/20/00, 35.1250, 35.3750, 34.8125, 35.3750, 560200 07/21/00, 34.8750, 35.1875, 34.3750, 34.6875, 634900 07/24/00, 34.5625, 34.5625, 33.6250, 34.0000, 507000 07/25/00, 34.0000, 34.0000, 33.2500, 33.5000, 720300 07/26/00, 33.9375, 33.9375, 32.8750, 33.0625, 895500 07/27/00, 33.1250, 34.5625, 33.1250, 33.6250, 689200 07/28/00, 33.4375, 34.3125, 33.3125, 33.5000, 497500 07/31/00, 33.7500, 34.5000, 33.1250, 33.6250, 892700 08/01/00, 33.6250, 34.7500, 33.6250, 34.6250, 500200 08/02/00, 34.5625, 35.3750, 34.5000, 34.8750, 712600 08/03/00, 35.0000, 36.1250, 34.9375, 35.3125, 561500 08/04/00, 35.1250, 35.9375, 34.6875, 35.5000, 756000 08/07/00, 35.5000, 36.1875, 35.3750, 36.1250, 520300 08/08/00, 36.3125, 36.3750, 35.7500, 36.2500, 355700 08/09/00, 36.0625, 36.2500, 35.6875, 35.8125, 336700 08/10/00, 35.9375, 36.1250, 35.5625, 35.9375, 263900 08/11/00, 36.0625, 36.5625, 36.0625, 36.1250, 404200 08/14/00, 36.0000, 36.4375, 35.8125, 35.9375, 434200 08/15/00, 35.8750, 36.6250, 35.8125, 36.1875, 680900 08/16/00, 36.1875, 36.5625, 35.8125, 35.8750, 200400 08/17/00, 36.0000, 36.1250, 35.8125, 36.0000, 178300 08/18/00, 36.0000, 36.5000, 35.9375, 36.2500, 571400 08/21/00, 36.2500, 36.5000, 36.1250, 36.4375, 604100 08/22/00, 36.4375, 36.5625, 36.0000, 36.0625, 408600 08/23/00, 35.8750, 36.2500, 35.8125, 36.1250, 479200 08/24/00, 36.2500, 36.2500, 35.7500, 35.7500, 391700 08/25/00, 35.5625, 35.5625, 35.1875, 35.1875, 466100 08/28/00, 35.2500, 35.8125, 34.8125, 35.6875, 712200 08/29/00, 35.7500, 35.8750, 35.3750, 35.5000, 538500 08/30/00, 35.3750, 36.0625, 35.3125, 35.8125, 450000 08/31/00, 35.7500, 36.3750, 35.3125, 36.2500, 429700 09/01/00, 36.2500, 36.6250, 36.1875, 36.2500, 298800 09/05/00, 36.4375, 37.3750, 36.4375, 37.0000, 422900 09/06/00, 36.6875, 37.7500, 36.6875, 37.5625, 1547200 09/07/00, 37.5000, 38.1250, 37.3750, 38.1250, 583600 09/08/00, 38.1250, 39.8125, 38.1250, 39.8125, 791000 09/11/00, 39.8125, 40.8125, 39.8125, 40.5625, 917700 09/12/00, 40.6875, 41.3750, 39.9375, 40.6250, 1168000 09/13/00, 40.6875, 41.7500, 40.6875, 41.1250, 1033200 09/14/00, 40.9375, 41.8750, 40.3125, 41.8125, 1197900 09/15/00, 41.8125, 43.6875, 41.8125, 43.0625, 1390100 09/18/00, 43.0000, 43.2500, 42.5625, 43.0000, 1239300 09/19/00, 42.7500, 42.8125, 40.5625, 40.6250, 1417000 09/20/00, 40.5000, 40.5000, 39.0625, 39.5625, 950100 09/21/00, 39.6875, 40.3750, 39.1875, 39.4375, 421900 09/22/00, 40.0000, 41.3750, 40.0000, 41.2500, 2077400 09/25/00, 41.1875, 41.6250, 40.6250, 41.2500, 446400 09/26/00, 41.3125, 43.6250, 41.3125, 43.0000, 962200 09/27/00, 43.1250, 43.9375, 42.5625, 43.8125, 1247800 09/28/00, 43.7500, 45.0625, 42.5625, 44.1250, 706400 09/29/00, 44.1250, 45.6875, 44.0625, 44.6875, 1035700 10/02/00, 45.2500, 46.0000, 44.0000, 45.5000, 849000 10/03/00, 45.2500, 45.5000, 43.7500, 43.7500, 639400 10/04/00, 43.7500, 44.7500, 41.8750, 42.8750, 931000 10/05/00, 42.9375, 43.8125, 41.4375, 41.5000, 613000 10/06/00, 41.7500, 42.5000, 41.5000, 42.0000, 772200 10/09/00, 42.0000, 43.0000, 41.6875, 42.1250, 867300 10/10/00, 42.1250, 43.6250, 42.1250, 42.7500, 669100 10/11/00, 43.0000, 44.0625, 42.3750, 43.0000, 857300 10/12/00, 43.4375, 43.9375, 42.3125, 42.8125, 641700 10/13/00, 43.3750, 43.9375, 43.1875, 43.5625, 417100 10/16/00, 43.3750, 44.6250, 43.3750, 44.6250, 529600 10/17/00, 44.5625, 45.3750, 44.0000, 44.0625, 1375600 10/18/00, 43.8750, 44.0000, 41.6250, 41.8750, 1445800 10/19/00, 42.0000, 42.0000, 40.9375, 41.1875, 1018600 10/20/00, 41.1875, 41.8125, 41.0625, 41.1875, 450600 10/23/00, 41.1250, 42.2500, 41.0625, 41.8125, 899100 10/24/00, 41.8750, 42.6250, 41.3750, 41.5000, 830300 10/25/00, 41.3750, 42.1875, 40.7500, 41.0000, 471700 10/26/00, 41.0000, 41.1875, 39.6875, 39.8750, 517000 10/27/00, 39.9375, 40.6875, 39.1250, 40.5000, 729800 10/30/00, 40.7500, 41.8125, 40.7500, 41.7500, 335600 10/31/00, 41.6875, 41.8750, 40.7500, 41.5000, 620000 11/01/00, 41.7500, 42.6875, 41.3750, 41.6250, 679700 11/02/00, 41.5000, 41.5000, 40.7500, 40.8125, 397300 11/03/00, 40.8125, 41.3125, 39.9375, 40.0000, 913400 11/06/00, 39.9375, 40.6875, 39.6875, 39.8750, 581400 11/07/00, 39.9375, 40.3125, 39.1250, 39.4375, 558400 11/08/00, 39.4375, 40.0625, 38.8125, 39.6250, 612100 11/09/00, 39.6875, 39.9375, 38.8750, 39.8125, 653700 11/10/00, 39.8125, 40.3750, 39.4375, 39.9375, 503100 11/13/00, 39.5000, 40.5625, 39.5000, 39.9375, 493200 11/14/00, 39.6875, 39.6875, 39.0000, 39.1250, 451300 11/15/00, 38.9375, 40.0625, 38.9375, 39.5000, 450200 11/16/00, 39.7500, 40.1875, 39.5000, 39.7500, 378700 11/17/00, 39.8750, 41.0625, 39.8750, 40.9375, 502300 11/20/00, 41.1875, 41.7500, 40.8750, 41.3750, 627800 11/21/00, 41.1875, 41.2500, 40.1875, 40.8750, 369700 11/22/00, 40.8750, 41.4375, 40.8750, 41.1875, 359500 11/24/00, 41.1875, 41.1875, 40.6875, 41.0000, 220800 11/27/00, 41.6250, 41.6875, 40.6875, 40.6875, 562700 11/28/00, 40.7500, 41.6875, 40.6875, 41.6250, 688200 11/29/00, 41.5000, 42.2500, 41.5000, 42.1875, 506300 11/30/00, 42.4375, 43.4375, 42.0625, 42.7500, 718400 12/01/00, 42.7500, 42.7500, 41.5000, 42.2500, 413700 12/04/00, 41.9375, 43.0000, 41.8750, 42.5625, 632900 12/05/00, 42.5625, 43.2500, 42.3750, 43.1250, 1347300 12/06/00, 43.2500, 44.8750, 42.5625, 44.8750, 2837700 12/07/00, 46.0000, 46.0000, 44.8125, 45.0000, 1381900 12/08/00, 45.0000, 45.0000, 44.5625, 44.8125, 612700 12/11/00, 44.8125, 44.8750, 44.1250, 44.6875, 573400 12/12/00, 44.6875, 45.1875, 44.1250, 45.1875, 677100 12/13/00, 45.1875, 46.0000, 44.8125, 45.9375, 839400 12/14/00, 45.6875, 46.1250, 45.3125, 45.9375, 1147400 12/15/00, 45.9375, 46.3750, 45.8125, 45.8750, 1033100 12/18/00, 45.6250, 46.3750, 45.4375, 45.9375, 678400 12/19/00, 46.1250, 46.2500, 45.6875, 46.0625, 983600 12/20/00, 46.0000, 48.4375, 45.9375, 48.3125, 1261100 12/21/00, 48.3750, 48.3750, 47.6250, 48.2500, 888100 12/22/00, 48.0625, 49.2500, 47.4375, 49.2500, 541800 12/26/00, 49.2500, 50.0000, 48.4375, 49.8750, 591900 12/27/00, 49.6250, 49.9375, 49.2500, 49.6250, 517600 12/28/00, 49.7500, 49.8125, 48.7500, 49.0000, 670400 12/29/00, 48.8125, 49.0000, 48.1875, 48.6250, 664500 01/02/01, 48.5000, 48.5000, 46.6250, 46.6875, 571800 01/03/01, 46.6875, 47.5000, 42.9375, 43.1250, 1320100 01/04/01, 43.1250, 43.1250, 39.5625, 39.6875, 1178400 01/05/01, 39.9375, 41.6250, 39.8750, 40.4375, 1271400 01/08/01, 40.5000, 41.7500, 40.5000, 41.5000, 754300 01/09/01, 41.3750, 41.8125, 40.7500, 41.8125, 879900 01/10/01, 41.5625, 42.3125, 40.9375, 41.5000, 852800 01/11/01, 41.6875, 41.6875, 38.0625, 38.1875, 1761900 01/12/01, 38.3125, 39.3750, 37.6250, 39.1250, 1245900 01/16/01, 39.0000, 39.3750, 36.8750, 39.0625, 1431100 01/17/01, 38.8750, 39.3750, 38.4375, 39.0000, 1244900 01/18/01, 38.9375, 39.7500, 38.8750, 39.6250, 670300 01/19/01, 39.3750, 40.0625, 38.6250, 40.0000, 1047800 01/22/01, 40.0625, 40.8750, 39.6875, 40.6875, 704200 01/23/01, 40.7500, 42.1250, 40.7500, 41.0000, 662100 01/24/01, 41.2500, 42.3750, 41.2500, 41.9375, 575300 01/25/01, 42.3750, 42.9375, 41.8125, 42.3125, 545300 01/26/01, 42.5625, 42.9375, 41.0000, 42.3125, 721100 01/29/01, 42.3125, 43.3125, 42.3125, 42.6250, 422400 01/30/01, 42.5000, 42.5625, 41.8125, 41.9375, 392700 01/31/01, 41.7500, 41.7500, 40.1875, 40.9375, 879000 02/01/01, 41.0000, 41.1875, 40.3750, 41.0000, 641900 02/02/01, 41.0000, 41.5000, 40.5000, 40.8125, 746300 02/05/01, 40.8750, 41.6250, 40.8750, 41.0625, 688700 02/06/01, 41.0625, 41.8125, 40.7500, 41.2500, 375100 02/07/01, 41.5000, 42.3750, 41.5000, 41.7500, 430200 02/08/01, 41.8750, 43.1875, 41.8750, 43.1250, 460900 02/09/01, 43.0625, 44.2500, 43.0000, 44.0625, 612700 02/12/01, 44.0000, 44.6250, 43.0625, 43.7500, 518400 02/13/01, 43.6250, 44.3750, 43.0000, 43.6875, 452100 02/14/01, 43.6250, 44.0000, 43.1875, 43.5000, 511800 02/15/01, 43.3125, 43.4375, 42.7500, 43.1875, 335700 02/16/01, 43.8750, 44.3750, 43.7500, 44.0625, 478200 02/20/01, 44.0625, 45.0000, 43.8750, 44.6875, 591700 02/21/01, 44.6875, 45.7500, 44.6875, 44.7500, 670300 02/22/01, 44.9375, 45.6875, 44.0000, 44.0625, 1081200 02/23/01, 44.1875, 44.8125, 43.0625, 43.8125, 775200 02/26/01, 44.0625, 44.7500, 43.8125, 44.0000, 478800 02/27/01, 44.0000, 44.8750, 44.0000, 44.8125, 750100 02/28/01, 45.0000, 45.1875, 44.2500, 44.8125, 686400 03/01/01, 44.6250, 45.1250, 44.1875, 44.8125, 805200 03/02/01, 45.2500, 45.4375, 44.3125, 44.9375, 645700 03/05/01, 44.8750, 45.3125, 44.7500, 44.8750, 401100 03/06/01, 44.9375, 45.2500, 44.6250, 44.8750, 699900 03/07/01, 44.3750, 44.8750, 43.8125, 43.8750, 2649800 03/08/01, 43.9375, 43.9375, 42.4375, 42.4375, 1529400 03/09/01, 41.5000, 42.2500, 41.1875, 41.6250, 1453900 03/12/01, 42.1250, 42.6250, 42.0625, 42.3750, 1532800 03/13/01, 42.2500, 42.3125, 41.8125, 41.8125, 720900 03/14/01, 41.6875, 41.6875, 41.0000, 41.0625, 812300 03/15/01, 41.1250, 42.1250, 41.1250, 42.0000, 820200 03/16/01, 41.5000, 42.0000, 41.3750, 41.5625, 772600 03/19/01, 41.3750, 41.6250, 41.1250, 41.3125, 625600 03/20/01, 41.3750, 41.8125, 40.7500, 41.3125, 651400 03/21/01, 41.0625, 42.1875, 41.0000, 41.3125, 964500 03/22/01, 41.0625, 41.5000, 39.0625, 39.8125, 771800 03/23/01, 39.3125, 40.0000, 38.8125, 39.7500, 796200 03/26/01, 40.3125, 41.3125, 40.3125, 40.9375, 521600 03/27/01, 41.1875, 42.0625, 41.1875, 41.8750, 1067400 03/28/01, 41.5000, 42.1875, 41.1875, 41.9375, 898800 03/29/01, 42.0000, 43.0000, 41.6250, 42.9375, 833600 03/30/01, 42.9375, 43.6875, 42.9375, 43.1875, 608900 04/02/01, 43.6875, 44.1875, 43.0625, 44.0000, 681500 04/03/01, 43.8750, 44.5000, 42.8750, 44.1875, 685800 04/04/01, 43.9375, 44.7500, 43.5000, 44.0625, 664500 04/05/01, 43.8750, 44.0625, 43.1250, 44.0000, 548700 04/06/01, 44.1875, 44.3750, 41.8125, 42.6250, 916000 04/09/01, 42.5625, 44.2500, 42.5625, 43.5625, 646500 04/10/01, 45.5000, 45.5000, 44.4375, 44.9375, 1140500 04/11/01, 44.7500, 44.8750, 44.0000, 44.5000, 748000 04/12/01, 43.9375, 44.6875, 43.9375, 44.4375, 1059200 04/16/01, 44.6250, 45.3750, 44.5000, 45.1875, 528600 04/17/01, 45.1875, 46.3750, 45.1875, 46.0625, 731100 04/18/01, 46.1563, 46.4844, 44.7969, 45.2344, 1088600 04/19/01, 45.2969, 45.5313, 44.2969, 44.7656, 1031400 04/20/01, 44.7969, 45.4063, 44.2656, 44.8906, 709100 04/23/01, 45.2500, 45.8438, 45.1250, 45.8438, 537700 04/24/01, 46.0469, 46.6563, 45.4688, 46.2344, 620200 04/25/01, 46.4063, 46.7188, 45.7656, 46.4219, 416100 04/30/01, 46.8438, 46.9531, 46.2500, 46.4375, 630100 05/01/01, 46.5469, 46.9063, 46.3125, 46.5000, 380500 05/02/01, 46.5000, 46.5156, 45.4063, 45.4375, 548700 05/03/01, 45.4063, 45.5938, 44.5625, 44.9063, 471200 05/04/01, 45.1563, 45.7969, 45.1563, 45.7969, 634400 05/07/01, 45.8438, 46.0469, 45.4063, 45.5625, 328200 05/08/01, 45.3125, 45.4844, 44.9375, 45.1250, 402300 05/09/01, 45.0938, 46.2969, 45.0938, 46.2031, 468100 05/10/01, 46.5938, 46.6719, 46.0000, 46.6250, 444100 05/11/01, 46.7500, 47.3438, 46.7031, 47.2344, 562500 05/14/01, 47.2344, 48.5938, 47.2344, 48.5938, 1110600 05/15/01, 48.4063, 48.4063, 47.8125, 48.0156, 1237000 05/16/01, 48.2031, 48.8438, 47.6250, 48.7969, 883900 05/17/01, 48.7969, 49.8750, 48.2656, 49.5000, 1341500 05/18/01, 49.0938, 49.5000, 49.0625, 49.4688, 742600 05/21/01, 49.4688, 50.2031, 49.3438, 50.0938, 1002500 05/22/01, 50.0938, 50.2813, 49.8438, 50.0469, 563100 05/23/01, 50.0469, 50.9063, 50.0469, 50.7969, 511200 05/24/01, 50.6563, 51.2031, 50.4063, 50.9063, 720900 05/25/01, 50.8438, 50.8438, 50.2031, 50.3438, 924000 05/29/01, 50.1563, 50.2031, 49.4375, 49.9063, 708900 05/30/01, 49.8906, 50.5938, 49.8750, 50.4063, 807000 05/31/01, 50.2031, 51.5469, 50.2031, 51.4063, 889500 06/01/01, 51.2031, 51.4063, 50.5156, 51.0469, 657600 06/04/01, 51.0469, 51.4063, 50.7969, 51.3438, 606200 06/05/01, 51.5000, 51.5000, 50.5313, 50.5781, 3506500 06/06/01, 50.0469, 50.2813, 49.3125, 49.7656, 1091000 06/07/01, 49.7656, 49.7656, 48.2031, 48.5156, 1127100 06/08/01, 48.4531, 48.9844, 47.2969, 48.9063, 613700 06/11/01, 49.0000, 49.8750, 49.0000, 49.4531, 506200 06/12/01, 49.3438, 49.9063, 49.3438, 49.6563, 601200 06/13/01, 49.6563, 49.9844, 48.5000, 48.7344, 553100 06/14/01, 48.7344, 48.7344, 47.1250, 47.6250, 602800 06/15/01, 47.0000, 49.3281, 47.0000, 48.6875, 1494600 06/18/01, 48.4531, 49.5938, 48.4531, 48.5625, 749100 06/19/01, 48.6563, 49.4063, 48.5938, 49.4063, 393900 06/20/01, 49.5000, 49.9688, 48.5469, 49.1563, 641100 06/21/01, 48.2500, 48.2969, 47.0000, 47.2500, 1216400 06/22/01, 47.0000, 47.5938, 46.6250, 47.2969, 970700 06/25/01, 47.3438, 47.5938, 46.8594, 46.9063, 665400 06/26/01, 46.9375, 47.9531, 46.3750, 47.9063, 649100 06/27/01, 48.0469, 49.2031, 48.0000, 48.7031, 573300 06/28/01, 48.7969, 49.3438, 48.5313, 48.6250, 697500 06/29/01, 48.6563, 48.9063, 48.0938, 48.9063, 502000 07/02/01, 48.9063, 49.8438, 48.7031, 49.6563, 491000 07/03/01, 49.4531, 49.9688, 49.2656, 49.3750, 196900 07/05/01, 49.3438, 49.7031, 49.0156, 49.5313, 571100 07/06/01, 49.5938, 49.8438, 49.2344, 49.4063, 445600 07/09/01, 49.7969, 49.9844, 49.2500, 49.6719, 391800 07/10/01, 49.7031, 50.0000, 49.5625, 49.9063, 387700 07/11/01, 49.9063, 49.9844, 48.9063, 49.0625, 392700 07/12/01, 48.9063, 48.9063, 48.2500, 48.2969, 520600 07/13/01, 48.2969, 48.5938, 47.5938, 47.8438, 429300 07/16/01, 47.8750, 48.5938, 47.7344, 47.7813, 519400 07/17/01, 47.7969, 48.0938, 47.4375, 47.6875, 556200 07/18/01, 47.7031, 48.1875, 47.1563, 47.2969, 377100 07/19/01, 47.4844, 47.7031, 47.0469, 47.4688, 259400 07/20/01, 47.5938, 47.7969, 45.8438, 46.1875, 998400 07/23/01, 46.2500, 46.3438, 44.2031, 44.4844, 724200 07/24/01, 43.2500, 43.2969, 41.5000, 42.8594, 1437300 07/25/01, 42.8438, 45.2500, 42.4063, 45.2344, 956900 07/26/01, 44.9063, 46.4375, 44.7969, 46.2031, 840400 07/27/01, 46.2031, 46.4063, 44.8125, 45.9844, 517300 07/30/01, 45.9063, 46.7813, 44.9063, 46.6563, 803800 07/31/01, 46.6563, 46.9375, 45.6563, 46.7969, 707400 08/01/01, 46.6250, 47.2031, 45.9219, 47.1875, 413800 08/02/01, 47.4219, 47.9063, 46.6875, 47.6563, 334600 08/03/01, 47.5938, 48.1250, 47.0938, 47.7188, 463000 08/06/01, 46.5000, 46.9063, 46.2031, 46.6250, 586200 08/07/01, 46.6250, 47.2969, 46.5000, 46.7813, 282400 08/08/01, 46.5938, 46.7500, 45.6250, 45.6875, 538500 08/09/01, 45.5469, 46.2031, 45.3906, 46.0625, 355400 08/10/01, 46.0469, 46.6563, 45.3594, 46.1875, 431600 08/13/01, 46.1875, 46.4531, 45.5313, 45.5313, 379000 08/14/01, 45.3281, 46.1719, 45.2813, 45.9375, 398100 08/15/01, 46.0000, 46.3438, 45.2500, 45.5469, 428800 08/16/01, 45.5469, 46.4063, 45.4375, 46.3750, 460500 08/17/01, 45.9063, 46.5000, 45.7969, 46.0000, 350800 08/20/01, 46.1563, 46.7031, 46.0313, 46.5781, 221100 08/21/01, 46.5781, 46.8594, 46.1250, 46.2188, 268300 08/22/01, 46.2344, 47.0781, 46.0938, 46.7031, 288200 08/23/01, 46.7031, 47.0938, 46.5938, 47.0469, 344900 08/24/01, 47.1563, 47.4844, 47.1250, 47.4063, 518600 08/27/01, 47.6563, 48.1563, 47.6250, 47.7500, 344200 08/28/01, 47.3438, 47.9063, 47.3438, 47.5156, 605500 08/29/01, 47.5156, 47.6406, 47.2344, 47.3750, 408200 08/30/01, 47.3750, 47.4688, 46.5938, 46.8125, 408000 08/31/01, 46.8125, 47.0469, 46.2969, 46.2969, 308500 09/04/01, 46.2969, 46.9375, 46.2031, 46.6875, 602000 09/05/01, 46.2031, 46.3438, 45.5000, 45.9531, 682300 09/06/01, 45.9531, 46.5313, 45.8594, 46.3750, 603100 09/07/01, 46.0938, 46.4844, 45.7969, 45.7969, 573300 09/10/01, 45.7969, 46.0313, 44.9375, 45.2969, 632900 09/17/01, 45.0469, 45.5000, 44.1563, 45.2969, 741400 09/18/01, 44.8281, 45.5000, 44.3906, 45.2969, 372100 09/19/01, 45.2969, 45.7969, 44.4688, 44.5000, 849400 09/20/01, 44.4531, 44.7031, 43.7500, 44.0000, 956000 09/21/01, 43.5000, 43.7031, 42.5469, 43.0000, 783200 09/24/01, 43.0000, 43.0000, 42.1406, 42.1563, 567800 09/25/01, 42.2969, 42.4063, 41.5000, 41.9375, 659300 09/26/01, 41.7656, 42.2031, 41.1563, 41.4375, 1067100 09/27/01, 41.4375, 41.4375, 40.2031, 41.1563, 969400 09/28/01, 41.5000, 42.5469, 41.3281, 42.5469, 527600 10/01/01, 42.7969, 42.9531, 42.0000, 42.8750, 514300 10/02/01, 42.7656, 43.3750, 42.5938, 43.0000, 673900 10/03/01, 43.2031, 44.0000, 43.1719, 43.5938, 784800 10/04/01, 43.7969, 44.2031, 43.0938, 43.7344, 539300 10/05/01, 43.6563, 44.2031, 43.3750, 44.1250, 533800 10/08/01, 43.9063, 44.0156, 43.4531, 43.5938, 271000 10/09/01, 43.5938, 43.5938, 42.3438, 42.5781, 335800 10/10/01, 42.6563, 42.7031, 41.8750, 42.5000, 479500 10/11/01, 42.5000, 42.7031, 41.8438, 41.9063, 447000 10/12/01, 41.9063, 41.9688, 41.4375, 41.7969, 453000 10/15/01, 41.9063, 42.2500, 41.2969, 41.5156, 379800 10/16/01, 41.7031, 42.4375, 41.7031, 42.2656, 368600 10/17/01, 42.6563, 42.6563, 41.9531, 42.0156, 399100 10/18/01, 41.9063, 42.0781, 41.0938, 41.0938, 287100 10/19/01, 41.0938, 41.9375, 40.9219, 41.5938, 293400 10/22/01, 41.5938, 41.5938, 41.0469, 41.2969, 390700 10/23/01, 41.0469, 41.0938, 39.9063, 40.0000, 597000 10/24/01, 39.9063, 39.9844, 39.1875, 39.4844, 660700 10/25/01, 39.3750, 40.1250, 39.2969, 40.0156, 602300 10/26/01, 40.1563, 40.1875, 39.0625, 39.6563, 695200 10/29/01, 39.5938, 40.1250, 39.2969, 39.9063, 707900 10/30/01, 39.5938, 39.6563, 38.7031, 38.7031, 697400 10/31/01, 38.7031, 39.3750, 38.7031, 39.3594, 731100 11/01/01, 39.5156, 40.0469, 39.1563, 39.7344, 744700 11/02/01, 39.5469, 39.8281, 38.9531, 39.4531, 413200 11/05/01, 39.7031, 41.1094, 39.6563, 41.1094, 688300 11/06/01, 40.9063, 41.4375, 40.7969, 41.3750, 627700 11/07/01, 41.4063, 41.7031, 41.1406, 41.2969, 548400 11/08/01, 41.2969, 42.2031, 41.2969, 42.0000, 509100 11/09/01, 42.0469, 42.4375, 41.8281, 42.2031, 455800 11/12/01, 42.0938, 42.0938, 41.4531, 41.8750, 399900 11/13/01, 41.7969, 41.9063, 41.0000, 41.2656, 789000 11/14/01, 41.4688, 41.4688, 40.2344, 40.2656, 994000 11/15/01, 40.4063, 40.5938, 39.4063, 39.5469, 1110500 11/16/01, 39.5469, 40.1875, 39.5469, 40.0156, 576400 11/19/01, 40.0469, 40.0938, 39.0469, 39.4375, 465500 11/20/01, 39.5938, 41.0000, 39.5156, 40.7969, 538200 11/21/01, 40.7500, 40.7969, 39.7500, 40.2188, 399500 11/23/01, 40.3750, 41.0000, 40.0938, 40.9844, 191300 11/26/01, 40.9844, 40.9844, 40.3438, 40.5469, 439200 11/27/01, 40.5469, 41.1875, 40.0625, 40.7969, 506600 11/28/01, 40.7969, 40.8750, 40.0000, 40.0000, 368900 11/29/01, 40.0000, 40.5000, 39.4531, 40.2969, 448800 11/30/01, 40.2969, 40.7656, 40.2969, 40.5469, 558900 12/03/01, 40.5469, 40.9531, 40.2500, 40.7656, 516700 12/04/01, 40.7656, 41.3438, 40.6094, 41.3125, 529900 12/05/01, 41.0156, 41.2969, 40.9063, 41.0938, 657900 12/06/01, 41.0938, 41.1250, 40.4531, 40.5469, 464000 12/07/01, 40.5000, 41.4844, 40.4063, 41.4531, 518100 12/10/01, 41.0938, 41.1563, 40.6563, 40.8594, 373700 12/11/01, 40.8594, 40.8750, 40.0156, 40.0469, 560600 12/12/01, 40.0625, 40.7969, 39.6563, 40.7813, 919300 12/13/01, 40.7969, 41.4063, 40.3438, 40.7031, 499400 12/14/01, 40.4063, 40.6406, 40.0313, 40.5625, 453700 12/17/01, 40.4844, 40.5156, 39.5469, 39.8906, 361700 12/18/01, 39.9063, 40.7813, 39.8281, 40.7813, 313300 12/19/01, 40.5313, 42.1250, 40.2813, 41.9531, 367300 12/20/01, 42.0469, 42.0938, 41.0938, 42.0469, 399500 12/21/01, 42.0938, 42.0938, 41.2969, 41.2969, 681300 12/24/01, 41.0469, 41.8438, 41.0469, 41.2969, 199400 12/26/01, 41.4063, 42.5781, 41.3438, 41.9063, 462600 12/27/01, 41.9063, 42.4375, 41.8438, 42.1563, 410600 12/28/01, 42.1563, 42.4531, 41.5938, 42.3594, 756600 12/31/01, 42.4063, 42.5938, 41.9063, 42.1875, 581900 01/02/02, 42.2500, 43.2344, 41.4375, 43.0625, 913900 01/03/02, 43.1719, 43.1719, 42.2188, 42.6250, 472900 01/04/02, 42.5000, 42.5000, 41.5313, 41.9375, 520900 01/07/02, 41.9375, 42.1563, 41.5938, 41.9375, 414700 01/08/02, 41.0000, 41.4063, 40.7969, 40.8750, 929400 01/09/02, 40.9063, 41.1875, 40.6563, 40.7813, 436900 01/10/02, 40.7344, 41.0469, 40.4688, 40.8438, 368600 01/11/02, 40.8438, 41.0625, 40.4844, 40.4844, 829100 01/14/02, 40.5000, 41.2813, 40.4531, 41.0156, 518000 01/15/02, 41.1563, 41.6563, 41.0938, 41.4063, 528400 01/16/02, 41.2813, 41.5313, 41.1250, 41.1250, 1366200 01/17/02, 41.1875, 41.5938, 40.8438, 41.0938, 960100 01/18/02, 41.0000, 41.3438, 40.9219, 41.0000, 454500 01/22/02, 41.0156, 41.1094, 40.8438, 40.9063, 568700 01/23/02, 40.9063, 41.5000, 40.9063, 41.4375, 440000 01/24/02, 41.5469, 42.0000, 41.3125, 41.9375, 1007800 01/25/02, 42.0938, 42.5938, 41.8594, 42.4219, 1049900 01/28/02, 42.2969, 42.5625, 42.0156, 42.3438, 375000 01/29/02, 42.5938, 42.6875, 41.5156, 41.5156, 472100 01/30/02, 41.4531, 42.1875, 41.0000, 41.8750, 551600 01/31/02, 41.7969, 42.3594, 41.6563, 42.0781, 476500 02/01/02, 42.0469, 42.6563, 41.8594, 42.4844, 309500 02/04/02, 42.4063, 42.4531, 41.9063, 42.0000, 523800 02/05/02, 42.2500, 42.5938, 41.8594, 42.4844, 826000 02/06/02, 42.5469, 42.7813, 42.0156, 42.3125, 874600 02/07/02, 42.3125, 42.5469, 41.8438, 41.9063, 664200 02/08/02, 41.0000, 41.6250, 40.6719, 41.0000, 1400400 02/11/02, 41.0000, 41.6250, 40.5156, 41.3594, 524600 02/12/02, 41.4531, 42.3438, 41.4531, 42.0938, 627000 02/13/02, 42.2031, 42.7031, 42.0000, 42.5625, 330200 02/14/02, 42.7031, 42.8125, 42.2500, 42.6563, 468900 02/15/02, 42.6563, 42.8125, 42.1406, 42.3594, 476200 02/19/02, 42.0000, 42.2344, 41.7656, 41.8125, 773300 02/20/02, 41.9063, 42.1563, 41.2031, 42.0469, 456700 02/21/02, 42.0625, 42.4844, 41.7969, 41.9219, 494800 02/22/02, 41.8438, 42.5000, 41.4063, 42.3750, 351600 02/25/02, 42.3750, 42.5625, 41.8438, 42.2031, 489800 02/26/02, 42.2344, 42.4844, 42.1563, 42.3750, 413200 02/27/02, 42.3438, 43.0000, 42.2188, 42.5469, 658500 02/28/02, 42.5469, 42.6094, 42.0938, 42.1719, 539800 03/01/02, 42.1719, 42.4844, 42.0938, 42.4844, 874700 03/04/02, 42.5781, 43.6250, 42.4531, 43.5938, 724400 03/05/02, 43.5000, 43.9375, 43.5000, 43.9063, 501800 03/06/02, 43.9063, 44.1563, 43.1250, 44.0469, 753800 03/07/02, 44.0469, 44.2344, 43.7969, 43.9844, 812400 03/08/02, 44.0938, 44.3125, 43.6250, 43.9063, 690400 03/11/02, 44.1563, 44.4219, 43.8906, 44.2344, 529400 03/12/02, 44.0938, 44.2969, 43.8281, 43.8750, 339100 03/13/02, 43.8750, 43.9844, 43.7188, 43.8125, 218300 03/14/02, 43.8125, 44.2031, 43.8125, 44.0938, 259100 03/15/02, 44.5000, 44.6719, 44.1875, 44.2344, 634200 03/18/02, 43.9063, 44.4688, 43.6094, 44.3594, 310100 03/19/02, 44.4844, 44.9531, 44.4375, 44.6250, 311600 03/20/02, 44.6094, 44.9531, 44.0938, 44.8594, 513600 03/21/02, 44.8594, 45.7969, 44.6563, 45.7031, 513100 03/22/02, 45.5938, 46.7969, 45.5000, 46.3750, 888800 03/25/02, 46.3750, 46.5938, 45.8438, 46.1875, 696700 03/26/02, 46.1875, 46.3594, 45.2969, 45.4063, 647900 03/27/02, 45.4531, 45.9531, 45.4063, 45.7031, 531500 03/28/02, 45.9531, 46.0938, 45.3438, 45.7969, 415400 04/01/02, 45.5469, 45.5469, 45.2656, 45.3438, 1207600 04/02/02, 45.5000, 45.7969, 45.4531, 45.5938, 563600 04/03/02, 45.4531, 45.5000, 45.0000, 45.0625, 530300 04/04/02, 45.0938, 45.4844, 44.7969, 45.1094, 631100 04/05/02, 45.2031, 45.3281, 44.6875, 44.7656, 447100 04/08/02, 44.7656, 44.9531, 44.5000, 44.8750, 315700 04/09/02, 44.9063, 45.0000, 44.5000, 44.5000, 254600 04/10/02, 44.4375, 45.4375, 44.3750, 45.4063, 358400 04/11/02, 45.2969, 45.4375, 44.7031, 44.7031, 362900 04/12/02, 44.7031, 44.7813, 44.3281, 44.6406, 632000 04/15/02, 44.6250, 44.6250, 44.1563, 44.2031, 340000 04/16/02, 44.4063, 45.0000, 44.1563, 44.9219, 588400 04/17/02, 44.7500, 45.7969, 44.5000, 45.7656, 786100 04/18/02, 45.7031, 47.0000, 45.7031, 46.3281, 770300 04/19/02, 46.2969, 46.4531, 46.0156, 46.3281, 434700 04/22/02, 46.4063, 46.7344, 46.2969, 46.4688, 254300 04/23/02, 46.6094, 46.9844, 46.5469, 46.7969, 490800 04/24/02, 46.7969, 47.2500, 46.5781, 46.7344, 533100 04/25/02, 46.5938, 46.6563, 45.7969, 46.0000, 749500 04/26/02, 45.9844, 46.0000, 45.2656, 45.3750, 371000 04/29/02, 45.3906, 45.9531, 45.0156, 45.8125, 381000 04/30/02, 46.3750, 46.5000, 45.9531, 46.3438, 698800 05/01/02, 46.3438, 46.6563, 46.1250, 46.5469, 574100 05/02/02, 46.2969, 46.3125, 45.7969, 46.0000, 761800 05/03/02, 45.5000, 46.4375, 45.5000, 46.1563, 429800 05/06/02, 46.2969, 46.4844, 46.0000, 46.1875, 261100 05/07/02, 46.2031, 46.2969, 45.9063, 45.9219, 384200 05/08/02, 46.0000, 46.5000, 45.4844, 46.3906, 429800 05/09/02, 46.2969, 46.5469, 45.7500, 45.9063, 534500 05/10/02, 45.9063, 46.3906, 45.2344, 45.7656, 703100 05/13/02, 45.7188, 46.2031, 45.2656, 46.2031, 444600 05/14/02, 46.1563, 46.5625, 46.0000, 46.4531, 408800 05/15/02, 46.4531, 46.4844, 45.8906, 45.9375, 364500 05/16/02, 45.9063, 45.9375, 44.5000, 45.0000, 514100 05/17/02, 44.9531, 44.9531, 43.4063, 44.5469, 783300 05/20/02, 44.4063, 45.5938, 44.3750, 45.3438, 448900 05/21/02, 45.0469, 45.7500, 45.0000, 45.5625, 423600 05/22/02, 45.5625, 46.4844, 45.5625, 46.4688, 462100 05/23/02, 46.5938, 47.0000, 46.5625, 46.9063, 446600 05/24/02, 46.9844, 47.2188, 46.3750, 46.8125, 447200 05/28/02, 46.8125, 46.8125, 46.3125, 46.5156, 372300 05/29/02, 46.2188, 46.2969, 45.8281, 46.0000, 310800 05/30/02, 46.0000, 46.2031, 45.3438, 45.7656, 494800 05/31/02, 45.7031, 45.7344, 45.2031, 45.2813, 664200 06/03/02, 45.2031, 45.2500, 44.2969, 44.3750, 647100 06/04/02, 44.3750, 44.9844, 44.2969, 44.5781, 613400 06/05/02, 44.2031, 44.2031, 43.3281, 43.7344, 769100 06/06/02, 43.7500, 43.7500, 42.7344, 42.8906, 553900 06/07/02, 42.8438, 43.1563, 42.4844, 42.8750, 538500 06/10/02, 42.7031, 43.0938, 42.5469, 42.9375, 554500 06/11/02, 43.3750, 43.8750, 43.0156, 43.1094, 784600 06/12/02, 43.3438, 43.7344, 43.2031, 43.4531, 663000 06/13/02, 43.4531, 44.0938, 43.4531, 43.6719, 428000 06/14/02, 43.6719, 43.7031, 42.7969, 43.2031, 557800 06/17/02, 43.2031, 43.9375, 42.9063, 43.8906, 321700 06/18/02, 43.8906, 44.2656, 43.8125, 43.9063, 577500 06/19/02, 43.7969, 44.0938, 43.0000, 43.1094, 605600 06/20/02, 43.1094, 43.4844, 42.7656, 42.9531, 442400 06/21/02, 42.0938, 43.1875, 42.0938, 42.7969, 872900 06/24/02, 42.8438, 42.9063, 42.2344, 42.3594, 463200 06/25/02, 42.5625, 42.9063, 41.9063, 41.9844, 626400 06/26/02, 41.9844, 42.2969, 41.2969, 42.2344, 720000 06/27/02, 42.3438, 42.6563, 41.8125, 42.5625, 616000 06/28/02, 42.5938, 43.3438, 42.4844, 43.2969, 524400 07/01/02, 43.5000, 43.5000, 42.5938, 42.6094, 433400 07/02/02, 42.6094, 42.6563, 41.5156, 41.6875, 363000 07/03/02, 41.6875, 42.0938, 41.2031, 41.4844, 374800 07/05/02, 41.4531, 41.7969, 40.8438, 41.7500, 155600 07/08/02, 41.9063, 42.0469, 40.6719, 41.0469, 583700 07/09/02, 41.0938, 41.2813, 39.0625, 39.1406, 1745600 07/10/02, 39.0000, 39.0156, 36.0000, 36.1406, 1634400 07/11/02, 35.9063, 37.3281, 35.5000, 37.2031, 2148600 07/12/02, 36.9063, 36.9063, 36.0156, 36.1250, 903000 07/15/02, 35.9063, 37.5156, 33.8438, 37.5000, 1468600 07/16/02, 37.2031, 37.7969, 36.1563, 36.1563, 933500 07/17/02, 36.0938, 36.8125, 35.0000, 35.1250, 1797500 07/18/02, 35.0469, 35.1563, 33.7500, 33.7813, 978100 07/19/02, 33.2500, 33.2500, 31.1250, 31.2344, 1451700 07/22/02, 31.0000, 31.4688, 29.7500, 30.6719, 1785500 07/23/02, 30.7969, 31.5000, 28.7344, 28.7969, 1884400 07/24/02, 28.5000, 31.0156, 28.0000, 30.7969, 1928400 07/25/02, 30.8125, 32.7969, 30.6563, 31.6719, 1977700 07/26/02, 31.5000, 32.0938, 31.2656, 31.9063, 887400 07/29/02, 31.7031, 32.2031, 31.2031, 31.7344, 935200 07/30/02, 31.2969, 34.2969, 31.2656, 34.2344, 1571200 07/31/02, 34.2500, 34.9063, 32.5000, 34.5469, 1264700 08/01/02, 34.5469, 34.6563, 33.0938, 33.4688, 882200 08/02/02, 33.6719, 33.6719, 32.2969, 32.7031, 739700 08/05/02, 32.7969, 33.4375, 32.4063, 32.4844, 710600 08/06/02, 33.0000, 33.9063, 32.9063, 33.6250, 582900 08/07/02, 34.1563, 34.2969, 33.2969, 34.2656, 817100 08/08/02, 34.0156, 34.5938, 33.8125, 34.2500, 981400 08/09/02, 34.0469, 34.7188, 33.8438, 34.2656, 676800 08/12/02, 34.0156, 35.3438, 33.9531, 35.0938, 648600 08/13/02, 35.0000, 35.0000, 33.7969, 33.8281, 805700 08/14/02, 34.0781, 35.2031, 33.6563, 35.1563, 1067500 08/15/02, 35.2031, 35.4063, 34.2969, 34.6094, 833600 08/16/02, 34.5000, 34.7031, 34.0000, 34.4844, 528100 08/19/02, 34.4844, 35.1563, 34.4063, 34.9531, 552600 08/20/02, 34.9531, 35.4063, 34.5313, 34.9375, 581600 08/21/02, 35.1875, 36.2188, 34.9063, 36.2188, 651000 08/22/02, 36.2188, 36.9531, 36.1094, 36.8125, 770000 08/23/02, 36.8281, 36.8281, 36.0938, 36.0938, 609700 08/26/02, 36.1094, 36.7031, 36.1094, 36.5938, 476000 08/27/02, 36.6563, 36.8750, 36.2969, 36.4063, 764200 08/28/02, 36.4063, 36.6563, 36.1563, 36.2813, 671500 08/29/02, 36.2500, 36.2656, 35.4063, 35.4531, 1174000 08/30/02, 35.4531, 35.5938, 34.7969, 35.2031, 1117400 09/03/02, 33.2031, 33.9531, 33.1250, 33.5781, 2831200 09/04/02, 33.5938, 33.9063, 33.0313, 33.6719, 2101600 09/05/02, 33.1094, 33.7500, 32.7656, 33.5469, 5058100 09/06/02, 33.9063, 34.3750, 33.8906, 34.2500, 3595100 09/09/02, 34.2500, 34.4531, 33.7500, 34.2031, 1175600 09/10/02, 34.0000, 34.0000, 33.3438, 33.3906, 2333000 09/11/02, 33.5938, 33.7344, 32.7344, 33.1250, 823500 09/12/02, 33.0000, 33.0156, 32.2344, 32.2969, 1423100 09/13/02, 32.2031, 32.8750, 32.2031, 32.7500, 857100 09/16/02, 32.4531, 32.8125, 31.9844, 32.7031, 952300 09/17/02, 32.9063, 32.9531, 31.0156, 31.0625, 1309000 09/18/02, 31.0000, 32.1875, 30.9688, 31.8438, 2110300 09/19/02, 31.7969, 31.8594, 31.0625, 31.0625, 599400 09/20/02, 30.4063, 30.8594, 29.7969, 30.4375, 2056000 09/23/02, 30.4531, 30.6563, 29.7969, 30.0938, 985800 09/24/02, 29.6719, 29.6719, 28.6563, 29.2344, 1928200 09/25/02, 29.8438, 30.5000, 29.3281, 30.1406, 1393600 09/26/02, 30.3906, 31.3438, 30.2656, 31.1094, 985500 09/27/02, 31.1094, 31.1563, 29.8125, 30.0469, 1577800 09/30/02, 30.0469, 30.7969, 29.8750, 30.5000, 1594900 10/01/02, 31.0469, 31.4688, 30.1875, 31.1250, 1240700