"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 51.3125, 51.3125, 48.5000, 48.8125, 395600 01/04/00, 48.8125, 49.2500, 46.8750, 46.8750, 145100 01/05/00, 47.1250, 47.7500, 46.6250, 46.8750, 224600 01/06/00, 47.0000, 47.7500, 46.1250, 47.7500, 802300 01/07/00, 52.0000, 54.0000, 51.7500, 52.1250, 1753400 01/10/00, 52.1250, 53.4375, 50.7500, 51.5000, 516600 01/11/00, 51.2500, 51.8125, 50.0000, 50.1875, 349000 01/12/00, 50.4375, 51.1875, 50.3750, 50.8750, 719300 01/13/00, 50.9375, 50.9375, 49.8125, 50.2500, 367700 01/14/00, 50.2500, 50.3750, 48.6250, 49.6250, 494100 01/18/00, 49.0000, 49.1875, 45.6250, 46.6875, 875200 01/19/00, 46.0000, 47.8750, 45.7500, 47.8750, 599500 01/20/00, 48.7500, 49.0000, 47.3125, 47.5625, 575200 01/21/00, 47.5625, 48.0000, 46.0000, 46.7500, 503500 01/24/00, 46.7500, 46.8125, 44.1250, 44.3125, 522600 01/25/00, 44.3750, 44.5000, 42.7500, 43.1250, 370700 01/26/00, 43.3125, 44.6250, 41.8125, 44.0625, 731800 01/27/00, 44.0625, 45.0000, 43.5000, 43.8750, 295000 01/28/00, 43.6250, 43.6250, 42.0000, 42.1875, 378100 01/31/00, 42.1250, 43.6250, 41.6875, 43.2500, 255200 02/01/00, 43.1250, 44.4375, 43.1250, 44.1250, 470300 02/02/00, 44.1250, 44.7500, 42.7500, 43.0625, 204100 02/03/00, 43.1875, 43.5625, 41.8750, 42.5625, 213600 02/04/00, 42.8125, 43.0000, 41.4375, 41.9375, 269600 02/07/00, 42.0000, 42.4375, 40.2500, 40.9375, 435500 02/08/00, 40.9375, 42.2500, 40.9375, 40.9375, 391800 02/09/00, 41.0625, 41.1875, 38.1875, 38.6875, 701400 02/10/00, 39.1875, 39.2500, 37.6250, 37.8125, 552400 02/11/00, 37.8125, 37.8125, 35.3750, 35.5000, 562200 02/14/00, 35.7500, 38.8125, 35.6250, 38.1875, 508900 02/15/00, 38.4375, 41.9375, 38.4375, 41.6875, 986700 02/16/00, 41.5000, 43.3750, 41.5000, 41.9375, 800700 02/17/00, 42.1875, 42.1875, 40.0000, 40.5000, 322600 02/18/00, 41.2500, 42.4375, 41.0625, 41.1875, 530200 02/22/00, 40.5000, 41.6250, 40.5000, 41.3125, 517700 02/23/00, 41.3125, 41.3750, 40.6250, 41.2500, 402600 02/24/00, 40.2500, 40.2500, 37.0000, 37.4375, 514600 02/25/00, 37.6875, 38.2500, 34.1250, 34.3125, 906600 02/28/00, 34.7500, 35.5000, 34.1250, 34.9375, 1482700 02/29/00, 34.9375, 36.7500, 34.5000, 36.2500, 828500 03/01/00, 35.8750, 37.3125, 35.8125, 37.0625, 523800 03/02/00, 37.1875, 37.1875, 34.5000, 35.6875, 506700 03/03/00, 35.6875, 37.7500, 35.3750, 35.9375, 535800 03/06/00, 36.8750, 36.8750, 35.0000, 35.4375, 355400 03/07/00, 35.2500, 35.2500, 34.0625, 34.0625, 419900 03/08/00, 34.3125, 35.2500, 34.1250, 35.2500, 328300 03/09/00, 35.4375, 36.2500, 35.4375, 36.0000, 471900 03/10/00, 35.8750, 36.1875, 35.3750, 35.5000, 293800 03/13/00, 34.6250, 35.3125, 34.5625, 35.0000, 323200 03/14/00, 35.2500, 35.2500, 33.9375, 33.9375, 195000 03/15/00, 34.0000, 37.3750, 33.9375, 36.5000, 1030200 03/16/00, 36.5625, 40.6250, 36.5625, 40.2500, 535700 03/17/00, 39.5000, 39.5000, 37.0625, 38.0000, 755200 03/20/00, 38.0000, 39.5000, 38.0000, 39.2500, 139400 03/21/00, 39.1250, 39.3750, 38.0000, 38.5625, 278300 03/22/00, 38.5625, 38.5625, 37.0625, 37.3750, 373400 03/23/00, 37.2500, 38.6250, 36.8750, 38.5625, 369200 03/24/00, 38.7500, 39.3750, 38.5000, 39.1250, 331700 03/27/00, 39.1250, 39.4375, 37.6250, 38.0000, 145900 03/28/00, 41.5000, 41.5000, 39.6250, 40.5000, 542200 03/29/00, 40.5000, 41.6250, 40.5000, 41.2500, 586500 03/30/00, 41.6250, 42.9375, 41.2500, 41.5625, 275900 03/31/00, 41.5000, 42.1875, 41.3125, 41.3125, 243300 04/03/00, 41.0625, 42.9375, 40.9375, 41.8125, 424300 04/04/00, 41.6250, 43.3125, 41.6250, 43.0000, 537800 04/05/00, 43.2500, 43.2500, 42.5625, 42.6250, 451400 04/06/00, 42.9375, 44.0000, 42.9375, 43.6875, 411600 04/07/00, 43.5625, 45.0000, 43.5625, 43.9375, 330500 04/10/00, 43.8125, 44.8750, 43.3750, 44.6250, 409100 04/11/00, 44.3125, 46.3750, 44.2500, 45.7500, 304200 04/12/00, 45.8125, 48.0625, 45.8125, 47.0625, 486700 04/13/00, 47.0625, 47.0625, 44.6875, 44.7500, 314500 04/14/00, 44.5625, 44.5625, 41.0000, 41.1250, 461300 04/17/00, 41.0000, 42.4375, 40.5000, 42.1250, 570000 04/18/00, 43.0625, 45.0000, 42.2500, 42.4375, 390600 04/19/00, 42.4375, 44.1875, 42.1250, 42.8125, 381800 04/20/00, 42.9375, 44.5625, 42.5625, 44.2500, 344300 04/24/00, 43.5625, 44.7500, 43.3750, 44.3750, 287800 04/25/00, 44.2500, 47.7500, 44.1250, 47.0625, 663900 04/26/00, 46.2500, 47.3125, 45.8125, 46.1250, 498900 04/27/00, 45.0625, 47.1250, 45.0625, 46.3750, 385500 04/28/00, 46.7500, 47.3125, 46.3125, 46.5000, 417700 05/01/00, 46.3125, 47.1875, 46.0000, 46.5625, 298500 05/02/00, 46.0625, 47.5625, 45.9375, 46.3750, 398500 05/03/00, 47.0000, 47.0000, 45.0625, 45.3125, 234300 05/04/00, 45.5625, 45.8750, 44.8750, 45.2500, 314700 05/05/00, 45.2500, 48.3125, 45.0625, 48.2500, 575300 05/08/00, 47.5000, 47.6250, 46.1875, 46.3750, 278800 05/09/00, 46.5000, 46.5000, 44.2500, 44.8125, 347500 05/10/00, 45.0000, 45.5625, 43.8750, 44.6250, 195100 05/11/00, 45.1250, 46.1875, 45.0000, 45.6875, 345700 05/12/00, 45.6875, 46.0000, 45.2500, 45.4375, 213300 05/15/00, 45.6875, 46.2500, 45.3750, 45.5000, 274500 05/16/00, 45.6250, 47.0000, 45.3750, 46.7500, 315500 05/17/00, 46.0000, 46.3750, 45.2500, 45.6875, 135700 05/18/00, 45.6250, 46.0625, 45.0625, 45.4375, 135500 05/19/00, 45.1250, 46.6875, 44.4375, 46.4375, 495800 05/22/00, 46.3125, 47.0000, 45.3125, 45.5625, 353400 05/23/00, 44.6250, 45.3125, 44.6250, 45.0625, 201500 05/24/00, 45.1250, 45.6250, 44.0000, 44.1250, 379500 05/25/00, 43.5000, 44.4375, 43.5000, 43.8750, 291600 05/26/00, 43.5000, 44.2500, 42.6875, 42.6875, 332200 05/30/00, 42.9375, 43.3125, 41.8125, 42.8125, 344700 05/31/00, 43.0625, 43.8125, 41.5625, 41.6875, 355500 06/01/00, 41.0625, 44.1250, 41.0625, 44.1250, 418600 06/02/00, 44.6875, 45.0000, 43.5000, 43.9375, 265400 06/05/00, 43.5625, 43.5625, 43.0000, 43.3125, 321600 06/06/00, 43.6250, 44.1250, 43.3750, 43.6875, 383000 06/07/00, 43.9375, 44.0625, 42.7500, 43.1875, 351200 06/08/00, 42.0625, 42.6250, 41.8750, 42.3125, 184000 06/09/00, 42.5625, 42.5625, 41.7500, 41.9375, 181900 06/12/00, 41.9375, 41.9375, 41.2500, 41.3125, 175500 06/13/00, 41.1250, 41.2500, 40.0000, 40.5000, 439400 06/14/00, 35.0000, 38.0000, 35.0000, 37.9375, 2459400 06/15/00, 39.6250, 41.5000, 38.8750, 41.3125, 929800 06/16/00, 41.0000, 41.0625, 39.0000, 39.1875, 843000 06/19/00, 39.1250, 39.5625, 38.3750, 38.6875, 554600 06/20/00, 38.7500, 38.8125, 37.6875, 37.8125, 329200 06/21/00, 37.8125, 37.8125, 36.6250, 37.0000, 350000 06/22/00, 36.7500, 36.9375, 36.0000, 36.2500, 409700 06/23/00, 36.2500, 36.5625, 36.1875, 36.4375, 399600 06/26/00, 36.5000, 36.7500, 35.6875, 35.9375, 552400 06/27/00, 36.5000, 37.3750, 36.3125, 37.3750, 560500 06/28/00, 37.4375, 38.3125, 37.0625, 37.5000, 351600 06/29/00, 37.5000, 37.5000, 35.6875, 35.7500, 1121400 06/30/00, 35.7500, 35.7500, 34.2500, 34.2500, 1253000 07/03/00, 34.6250, 35.8750, 34.6250, 35.6875, 407000 07/05/00, 36.0000, 36.1250, 35.0000, 35.0000, 1076900 07/06/00, 35.5000, 36.0625, 35.5000, 35.5000, 466200 07/07/00, 36.0000, 36.1875, 35.6875, 35.7500, 566200 07/10/00, 34.9375, 36.6875, 34.9375, 36.0625, 613600 07/11/00, 36.0625, 37.9375, 36.0625, 37.0000, 602300 07/12/00, 37.5000, 37.6875, 37.0000, 37.3125, 595700 07/13/00, 37.5625, 38.0000, 37.4375, 37.6875, 343600 07/14/00, 38.0625, 38.5000, 37.5625, 37.8750, 395600 07/17/00, 37.8125, 37.8750, 37.5000, 37.6875, 311800 07/18/00, 37.5000, 37.7500, 37.3750, 37.6250, 777600 07/19/00, 37.8750, 38.0625, 37.2500, 37.6250, 648100 07/20/00, 37.7500, 39.6875, 37.5625, 38.6875, 713900 07/21/00, 38.7500, 39.6875, 38.3125, 38.3125, 516600 07/24/00, 38.3750, 38.6875, 37.5000, 37.6875, 205200 07/25/00, 38.0625, 39.0000, 37.8750, 38.1250, 197100 07/26/00, 38.1250, 38.2500, 36.9375, 36.9375, 236200 07/27/00, 36.0625, 37.1250, 36.0000, 36.4375, 396100 07/28/00, 36.5000, 36.6250, 35.7500, 35.8750, 251300 07/31/00, 36.1250, 37.0625, 35.3750, 35.5625, 611800 08/01/00, 35.6250, 35.9375, 34.8750, 35.0625, 694000 08/02/00, 35.0000, 35.0000, 32.9375, 33.0625, 1796000 08/03/00, 34.0000, 34.0000, 31.3750, 31.9375, 1003800 08/04/00, 32.7500, 33.3125, 32.3750, 33.1875, 872700 08/07/00, 33.5000, 34.1250, 32.8750, 34.0000, 789400 08/08/00, 34.3750, 36.1250, 34.3750, 36.0000, 960500 08/09/00, 35.8125, 36.3125, 35.5625, 35.9375, 560400 08/10/00, 35.7500, 36.5000, 35.7500, 36.1875, 570300 08/11/00, 36.5625, 38.0000, 36.4375, 37.9375, 605000 08/14/00, 37.9375, 39.0000, 37.5625, 38.7500, 738000 08/15/00, 38.5000, 38.5000, 37.4375, 38.0000, 606300 08/16/00, 37.8125, 37.8125, 37.1875, 37.6875, 198800 08/17/00, 38.1250, 38.1250, 37.3125, 37.7500, 207200 08/18/00, 37.2500, 37.5000, 35.5000, 36.0000, 534200 08/21/00, 36.0000, 36.8750, 35.6875, 35.8125, 485600 08/22/00, 36.0000, 36.0625, 35.7500, 35.7500, 263300 08/23/00, 35.9375, 36.1250, 34.8750, 35.3125, 286100 08/24/00, 35.0625, 35.3750, 34.8125, 34.9375, 273600 08/25/00, 35.1875, 35.4375, 35.0000, 35.3750, 291400 08/28/00, 35.8750, 36.0000, 35.1875, 35.2500, 357100 08/29/00, 35.7500, 35.7500, 34.7500, 34.8750, 662600 08/30/00, 34.9375, 35.7500, 34.3750, 34.5625, 392900 08/31/00, 34.8125, 34.8125, 34.8125, 34.8125, 486100 09/01/00, 34.9375, 35.2500, 34.8125, 35.0625, 267000 09/05/00, 35.2500, 36.5000, 35.0000, 36.2500, 1049200 09/06/00, 36.2500, 37.0000, 36.0625, 36.6250, 567300 09/07/00, 36.6250, 37.0000, 36.2500, 36.8125, 443300 09/08/00, 36.9375, 36.9375, 36.0625, 36.2500, 487800 09/11/00, 36.5000, 37.1875, 36.3750, 36.5625, 431500 09/12/00, 36.7500, 37.7500, 36.6250, 37.3750, 709300 09/13/00, 36.9375, 38.1250, 36.9375, 37.2500, 322200 09/14/00, 37.5000, 37.6875, 36.8750, 37.1875, 307300 09/15/00, 37.1250, 37.1250, 36.0625, 36.1875, 540200 09/18/00, 36.0000, 36.0625, 34.4375, 34.4375, 394000 09/19/00, 34.3750, 34.3750, 32.8750, 33.4375, 1305900 09/20/00, 33.4375, 33.6875, 33.0000, 33.1250, 436400 09/21/00, 33.8750, 33.8750, 33.2500, 33.5000, 243100 09/22/00, 33.2500, 33.5000, 32.8750, 33.3750, 283700 09/25/00, 33.3750, 34.1875, 33.3125, 33.8125, 442800 09/26/00, 33.7500, 33.7500, 33.4375, 33.4375, 232700 09/27/00, 33.3125, 33.6250, 32.5625, 33.3125, 284500 09/28/00, 33.3125, 34.3750, 31.0000, 34.3125, 1083300 09/29/00, 34.0000, 34.1250, 33.0625, 33.7500, 457300 10/02/00, 33.7500, 33.7500, 32.3750, 32.8125, 475400 10/03/00, 32.7500, 34.3125, 32.7500, 33.9375, 333800 10/04/00, 34.1250, 34.9375, 33.9375, 34.3125, 451200 10/05/00, 34.2500, 35.2500, 34.2500, 34.3750, 475200 10/06/00, 34.8750, 35.3750, 33.5625, 33.9375, 461700 10/09/00, 33.6875, 33.7500, 33.1250, 33.5625, 269900 10/10/00, 33.6875, 33.6875, 33.0000, 33.1875, 342300 10/11/00, 33.2500, 33.8750, 32.8125, 33.0000, 245600 10/12/00, 32.9375, 33.0000, 31.2500, 32.0000, 653400 10/13/00, 31.9375, 32.0625, 31.1875, 31.9375, 607800 10/16/00, 32.0000, 32.7500, 31.9375, 32.7500, 308000 10/17/00, 34.0000, 34.0000, 31.7500, 32.1250, 681700 10/18/00, 32.1250, 32.6250, 31.5625, 32.6250, 560200 10/19/00, 32.7500, 33.1250, 32.0000, 33.0000, 455600 10/20/00, 33.0000, 33.5000, 32.8125, 33.3750, 458700 10/23/00, 33.6250, 36.0000, 33.5000, 36.0000, 987900 10/24/00, 36.0000, 36.7500, 35.9375, 36.1875, 775800 10/25/00, 35.9375, 36.0000, 35.3750, 35.8750, 312900 10/26/00, 36.0000, 36.8750, 35.8125, 36.6250, 496400 10/27/00, 36.8750, 37.6250, 36.4375, 36.9375, 436200 10/30/00, 37.2500, 38.6875, 37.2500, 38.3750, 779100 10/31/00, 38.8750, 41.7500, 38.8750, 41.3750, 700600 11/01/00, 40.8750, 41.0625, 39.7500, 40.0000, 1124000 11/02/00, 39.9375, 41.3750, 39.5625, 39.9375, 456900 11/03/00, 40.0000, 40.0000, 39.3750, 39.7500, 215600 11/06/00, 39.6875, 39.6875, 37.2500, 37.3125, 1202700 11/07/00, 37.4375, 38.6250, 37.3750, 38.3125, 634300 11/08/00, 38.3750, 40.3750, 38.3750, 38.8750, 744100 11/09/00, 39.1250, 39.2500, 38.1250, 38.8125, 258100 11/10/00, 38.1875, 38.4375, 37.0625, 37.3125, 245500 11/13/00, 37.3750, 37.5000, 37.0000, 37.0000, 175900 11/14/00, 37.0625, 37.7500, 37.0000, 37.2500, 207200 11/15/00, 37.2500, 38.0000, 37.1875, 37.8750, 189200 11/16/00, 38.2500, 38.2500, 37.5625, 37.7500, 270300 11/17/00, 38.1250, 39.8750, 38.1250, 38.7500, 301300 11/20/00, 38.7500, 38.9375, 38.1875, 38.2500, 218600 11/21/00, 38.0000, 39.1250, 38.0000, 38.3125, 223600 11/22/00, 38.3125, 38.3125, 37.3750, 37.9375, 276000 11/24/00, 37.7500, 39.0000, 37.6250, 38.6875, 135500 11/27/00, 38.9375, 39.3750, 38.5000, 39.0625, 259300 11/28/00, 38.9375, 39.5625, 38.0625, 38.6875, 567000 11/29/00, 38.4375, 39.7500, 38.4375, 39.4375, 170200 11/30/00, 39.4375, 39.8750, 38.2500, 38.6875, 463200 12/01/00, 38.6875, 39.1250, 37.5000, 38.6875, 535400 12/04/00, 38.8750, 41.6250, 38.6875, 41.6250, 767800 12/05/00, 41.1250, 41.3750, 40.1875, 40.6250, 811000 12/06/00, 40.6875, 40.7500, 40.3125, 40.3750, 248900 12/07/00, 40.3125, 40.6875, 39.8750, 39.9375, 236900 12/08/00, 40.0000, 40.9375, 40.0000, 40.8125, 314000 12/11/00, 40.9375, 41.2500, 40.3750, 41.1250, 191900 12/12/00, 40.9375, 42.0625, 40.3750, 41.8125, 349200 12/13/00, 41.6250, 42.2500, 40.6250, 40.8125, 472800 12/14/00, 41.0000, 41.1250, 38.7500, 38.8125, 490400 12/15/00, 38.8125, 40.0625, 38.5625, 38.5625, 840900 12/18/00, 38.8125, 40.8750, 38.8125, 40.1250, 342600 12/19/00, 40.1875, 41.6250, 40.0000, 41.0000, 362700 12/20/00, 40.5000, 41.2500, 40.4375, 41.1250, 408400 12/21/00, 41.1250, 43.4375, 41.1250, 43.3750, 415400 12/22/00, 43.3750, 44.6250, 42.5625, 44.5000, 584400 12/26/00, 44.3125, 44.4375, 43.6250, 43.7500, 484700 12/27/00, 43.0000, 45.0000, 43.0000, 44.8125, 427000 12/28/00, 45.0625, 47.4375, 43.5000, 47.0625, 463000 12/29/00, 46.8125, 46.8750, 43.8750, 44.1250, 712600 01/02/01, 44.2500, 44.4375, 43.3750, 44.0000, 412700 01/03/01, 43.7500, 45.0000, 42.5000, 45.0000, 855200 01/04/01, 44.5000, 45.8750, 44.5000, 45.8750, 951600 01/05/01, 45.6875, 46.7500, 44.6250, 44.8750, 1251700 01/08/01, 45.0000, 45.1250, 44.1250, 44.3750, 668500 01/09/01, 45.0000, 45.0000, 43.8750, 44.0000, 352300 01/10/01, 44.3750, 44.3750, 42.6250, 44.1250, 455600 01/11/01, 43.8750, 44.3750, 42.8750, 44.2500, 484600 01/12/01, 44.2500, 44.2500, 42.8750, 43.5000, 1149400 01/16/01, 41.7500, 44.2500, 41.5000, 43.8750, 681400 01/17/01, 44.0000, 44.4375, 43.8125, 44.0625, 409000 01/18/01, 43.7500, 43.8125, 42.3125, 43.4375, 532600 01/19/01, 43.6875, 43.6875, 41.7500, 42.9375, 762800 01/22/01, 42.5000, 42.5000, 41.8125, 42.3125, 628100 01/23/01, 42.3125, 43.5000, 41.9375, 43.0625, 333400 01/24/01, 43.0625, 43.7500, 42.7500, 43.5625, 319200 01/25/01, 43.5625, 45.0000, 43.5000, 44.6250, 652300 01/26/01, 44.6250, 44.6250, 42.7500, 42.9375, 653800 01/29/01, 42.8125, 43.1875, 42.1875, 43.0000, 448000 01/30/01, 43.0000, 44.1250, 42.0000, 44.1250, 354100 01/31/01, 44.1250, 45.1250, 43.6875, 43.8125, 607100 02/01/01, 44.0000, 44.5625, 43.6250, 43.7500, 317100 02/02/01, 44.1250, 44.3750, 43.2500, 43.2500, 385200 02/05/01, 43.2500, 43.3750, 42.6250, 42.6875, 594600 02/06/01, 42.6875, 43.3125, 42.6875, 43.0625, 480200 02/07/01, 43.0000, 43.1875, 42.3125, 43.0000, 311300 02/08/01, 43.1250, 43.1250, 42.2500, 42.6250, 332000 02/09/01, 42.6250, 42.6875, 42.0000, 42.4375, 195200 02/12/01, 42.3125, 43.3125, 42.3125, 42.6250, 316200 02/13/01, 43.2500, 43.2500, 42.5000, 42.8125, 417000 02/14/01, 42.8125, 42.8750, 42.1250, 42.2500, 211000 02/15/01, 42.1875, 43.0625, 42.1875, 43.0000, 377800 02/16/01, 43.0000, 43.2500, 42.0000, 42.3750, 263400 02/20/01, 42.3750, 43.6250, 41.6875, 42.8125, 304800 02/21/01, 42.6875, 42.8125, 41.7500, 41.8125, 241600 02/22/01, 41.8125, 41.8125, 41.1250, 41.6875, 216700 02/23/01, 41.7500, 41.7500, 40.5000, 41.5000, 324600 02/26/01, 41.6250, 43.7500, 41.5000, 43.1875, 357700 02/27/01, 43.5000, 43.8750, 42.5000, 43.3125, 465200 02/28/01, 43.0000, 43.3750, 41.7500, 43.0000, 549900 03/01/01, 43.2500, 43.2500, 42.3125, 42.8125, 643200 03/02/01, 42.4375, 43.7500, 42.4375, 43.1250, 896400 03/05/01, 43.3125, 45.1250, 43.1875, 44.6875, 495800 03/06/01, 44.1250, 44.5625, 43.0000, 44.1875, 667500 03/07/01, 44.1875, 45.1875, 43.7500, 45.0000, 653600 03/08/01, 45.0000, 46.0625, 44.7500, 46.0625, 485100 03/09/01, 45.6250, 45.6250, 44.6875, 45.0000, 479400 03/12/01, 44.8125, 45.3750, 43.9375, 44.7500, 482400 03/13/01, 44.6250, 44.6875, 43.0000, 44.1250, 747100 03/14/01, 43.8750, 43.8750, 42.8125, 43.1250, 588100 03/15/01, 43.1250, 44.5625, 42.8750, 44.1250, 460800 03/16/01, 43.1250, 43.8125, 42.5625, 42.6875, 676700 03/19/01, 42.6875, 43.7500, 42.5000, 43.3125, 380700 03/20/01, 42.0000, 43.3750, 41.7500, 41.8125, 499900 03/21/01, 41.5625, 41.6250, 40.0000, 40.3125, 434600 03/22/01, 40.1875, 40.5000, 37.5625, 39.4375, 563100 03/23/01, 40.2500, 40.6875, 38.5625, 40.3750, 451200 03/26/01, 40.1250, 41.2500, 40.1250, 40.7500, 327000 03/27/01, 40.7500, 40.7500, 39.3125, 40.1875, 1083100 03/28/01, 40.1875, 40.2500, 39.0000, 39.7500, 494700 03/29/01, 39.5625, 40.6875, 39.4375, 39.8125, 446400 03/30/01, 39.8125, 40.1250, 38.7500, 39.7500, 240000 04/02/01, 39.5000, 41.3750, 39.3750, 40.1875, 416900 04/03/01, 39.1875, 39.5000, 38.8750, 39.0625, 350200 04/04/01, 39.0625, 40.0000, 38.5000, 39.8125, 369200 04/05/01, 39.8125, 41.1250, 39.6250, 41.0000, 494900 04/06/01, 39.5000, 40.8125, 39.5000, 40.6875, 414800 04/09/01, 40.9375, 43.0000, 40.9375, 41.6250, 619800 04/10/01, 41.3125, 42.3750, 41.1875, 42.1875, 349900 04/11/01, 41.6875, 42.2500, 40.6250, 41.1250, 292800 04/12/01, 41.3750, 42.0625, 40.8750, 42.0000, 376200 04/16/01, 41.7500, 42.3125, 41.3750, 41.8125, 261700 04/17/01, 41.8125, 43.2500, 41.6875, 43.0000, 374900 04/18/01, 43.2500, 46.5156, 43.2031, 46.2969, 985100 04/19/01, 46.1563, 46.1563, 44.7031, 45.2969, 700500 04/20/01, 45.0000, 45.2500, 44.3594, 45.0938, 279100 04/23/01, 45.0938, 45.7500, 44.6563, 45.0625, 309900 04/24/01, 45.0156, 46.0156, 45.0156, 45.5156, 278800 04/25/01, 45.5156, 45.9375, 44.6250, 45.8594, 138500 04/30/01, 46.6563, 47.0000, 46.0938, 46.6250, 233400 05/01/01, 46.9531, 46.9531, 45.7969, 46.8594, 292600 05/02/01, 47.0000, 47.2344, 45.5938, 46.5781, 294800 05/03/01, 46.7969, 46.7969, 45.5156, 46.3750, 223200 05/04/01, 45.8438, 47.1250, 45.4063, 47.0000, 258400 05/07/01, 47.0000, 47.0938, 46.4375, 46.5469, 303800 05/08/01, 46.5469, 46.6875, 45.0938, 46.5000, 467300 05/09/01, 46.2969, 46.3438, 45.6406, 46.3125, 205300 05/10/01, 46.3125, 47.4531, 46.0000, 47.2969, 235200 05/11/01, 47.3438, 47.9063, 46.6563, 47.1094, 156300 05/14/01, 47.1094, 47.2969, 46.2344, 47.1406, 152200 05/15/01, 46.6875, 46.8750, 46.2031, 46.8281, 291900 05/16/01, 46.7031, 48.9063, 46.3281, 48.7031, 430000 05/17/01, 48.7031, 49.6250, 48.4063, 49.0625, 294200 05/18/01, 49.0625, 50.0000, 48.8906, 49.8125, 545100 05/21/01, 49.7031, 50.0938, 49.0938, 50.0313, 487700 05/22/01, 49.7969, 50.0156, 49.4531, 50.0156, 217600 05/23/01, 49.7969, 49.8438, 49.0000, 49.0469, 480800 05/24/01, 49.0469, 49.1094, 48.5469, 48.9375, 187000 05/25/01, 48.5000, 48.7969, 48.1875, 48.7344, 171000 05/29/01, 48.6563, 48.8906, 48.2500, 48.3281, 153900 05/30/01, 48.3281, 48.4531, 46.8438, 47.0000, 386000 05/31/01, 47.2500, 48.3750, 47.2344, 48.3125, 328900 06/01/01, 48.4531, 48.4531, 47.2969, 47.9844, 413000 06/04/01, 47.9844, 48.7188, 47.0469, 47.9219, 296300 06/05/01, 48.0000, 48.8750, 47.1250, 48.7031, 264000 06/06/01, 48.7031, 49.2031, 47.3594, 47.5938, 267100 06/07/01, 47.7031, 48.4063, 47.4219, 47.9375, 232700 06/08/01, 47.7969, 47.8438, 47.1250, 47.2813, 159900 06/11/01, 47.2500, 47.3906, 46.4219, 46.6563, 170800 06/12/01, 46.6563, 46.9219, 45.9531, 46.6875, 125400 06/13/01, 46.6875, 47.0469, 46.0469, 46.4219, 416200 06/14/01, 46.4219, 46.4219, 44.8594, 45.0000, 459000 06/15/01, 44.5000, 45.2031, 44.5000, 44.6875, 517000 06/18/01, 44.7031, 45.2969, 44.3906, 44.7031, 274200 06/19/01, 44.7031, 45.0000, 44.2656, 44.4375, 308000 06/20/01, 44.2500, 44.5938, 43.9219, 43.9375, 552000 06/21/01, 44.0938, 44.2969, 43.7500, 44.1406, 454500 06/22/01, 44.1563, 44.5469, 43.0625, 43.5000, 275300 06/25/01, 44.0000, 44.1875, 43.2188, 43.3594, 250800 06/26/01, 42.7969, 43.5469, 42.4531, 43.3125, 397000 06/27/01, 43.3125, 43.4844, 42.5469, 42.8750, 292000 06/28/01, 42.7969, 43.5000, 42.7813, 42.9844, 303700 06/29/01, 42.5938, 42.7031, 41.9063, 42.4375, 466700 07/02/01, 41.0000, 42.7656, 40.6563, 42.7344, 903200 07/03/01, 42.7344, 44.2031, 42.7344, 44.0000, 333500 07/05/01, 44.0000, 44.9375, 43.5156, 44.6250, 630500 07/06/01, 44.5938, 44.5938, 43.2344, 43.5781, 556700 07/09/01, 43.5000, 44.2031, 43.4844, 43.9531, 367100 07/10/01, 44.1875, 44.3906, 43.3594, 43.7656, 448600 07/11/01, 43.7656, 43.7969, 43.0938, 43.7500, 413200 07/12/01, 43.7500, 45.4219, 43.5156, 45.3281, 613700 07/13/01, 45.7500, 45.7500, 45.0156, 45.5469, 626600 07/16/01, 45.5469, 45.5469, 43.6719, 43.7031, 645500 07/17/01, 44.0000, 45.1094, 44.0000, 45.0469, 495700 07/18/01, 45.0000, 45.0938, 44.5000, 44.7969, 379200 07/19/01, 44.9844, 45.2969, 44.7500, 44.8750, 375900 07/20/01, 45.5938, 45.6563, 44.7500, 44.8750, 377700 07/23/01, 45.0625, 45.1250, 43.9531, 44.2031, 360500 07/24/01, 44.5469, 44.5469, 43.2031, 43.2500, 505600 07/25/01, 43.3438, 44.0938, 43.2500, 43.6563, 304200 07/26/01, 43.7500, 43.9844, 43.3438, 43.5469, 471200 07/27/01, 43.6563, 43.7500, 43.2500, 43.4219, 401900 07/30/01, 45.0000, 45.0000, 43.5156, 44.4844, 779700 07/31/01, 44.4531, 45.2031, 44.2500, 44.7031, 411300 08/01/01, 44.9063, 44.9531, 44.3906, 44.5469, 402600 08/02/01, 44.7031, 45.0000, 44.5938, 44.6094, 238900 08/03/01, 44.8594, 45.2813, 44.4063, 45.1875, 300600 08/06/01, 45.1875, 45.1875, 44.5313, 44.5938, 379500 08/07/01, 44.7969, 45.1406, 44.5938, 44.8750, 203700 08/08/01, 44.8750, 44.9531, 44.4063, 44.4219, 243700 08/09/01, 44.4219, 44.7500, 44.4219, 44.5469, 269800 08/10/01, 44.5469, 45.7031, 44.0625, 45.3438, 243400 08/13/01, 45.7031, 45.7344, 45.2344, 45.5156, 489400 08/14/01, 45.6563, 45.9063, 45.5469, 45.8281, 238100 08/15/01, 45.8281, 46.2969, 45.8281, 46.0469, 410400 08/16/01, 45.9531, 46.0625, 45.2344, 45.8750, 387400 08/17/01, 45.7969, 46.3438, 45.2656, 45.8438, 335100 08/20/01, 45.9531, 46.0000, 45.2969, 45.8125, 190400 08/21/01, 45.7969, 45.9531, 45.0938, 45.1250, 166200 08/22/01, 45.1563, 45.1563, 43.1875, 44.4531, 632000 08/23/01, 44.4531, 44.6563, 44.0938, 44.2969, 324700 08/24/01, 44.2969, 45.0781, 44.2031, 44.7813, 625000 08/27/01, 44.8438, 44.9063, 44.5938, 44.6094, 199300 08/28/01, 44.7031, 44.7031, 44.2031, 44.5938, 241900 08/29/01, 44.7500, 44.7500, 43.8438, 44.0625, 355600 08/30/01, 43.9531, 44.3438, 42.9688, 43.2969, 271400 08/31/01, 43.1875, 44.0156, 42.9531, 44.0000, 222300 09/04/01, 44.0000, 44.9531, 44.0000, 44.5469, 604700 09/05/01, 44.5000, 44.8438, 44.2188, 44.7031, 381000 09/06/01, 44.7031, 44.7031, 43.3906, 43.4531, 346600 09/07/01, 42.7031, 42.9531, 41.4063, 41.4063, 524100 09/10/01, 41.4063, 41.7188, 41.0000, 41.2656, 557000 09/17/01, 38.5000, 38.5000, 36.2031, 36.6563, 696400 09/18/01, 37.7500, 38.3125, 37.0000, 37.0000, 907300 09/19/01, 37.0938, 37.3750, 34.4375, 35.5469, 776000 09/20/01, 35.5469, 35.5781, 33.0156, 33.1875, 491400 09/21/01, 30.5000, 31.8281, 30.4063, 31.6563, 1213300 09/24/01, 33.5000, 34.3906, 33.2500, 34.0000, 993100 09/25/01, 34.5000, 35.2031, 33.7813, 35.1250, 885700 09/26/01, 35.6563, 35.6563, 33.0000, 33.3750, 1253400 09/27/01, 33.3750, 33.5156, 32.7344, 33.4063, 963500 09/28/01, 33.5000, 34.8906, 33.2500, 34.2969, 1063300 10/01/01, 34.4531, 34.5156, 33.5938, 34.0469, 454100 10/02/01, 34.4063, 36.1563, 34.3438, 36.0156, 774400 10/03/01, 36.0156, 37.6875, 35.9219, 37.4375, 453500 10/04/01, 37.5938, 38.0313, 37.1563, 37.1563, 443700 10/05/01, 37.0625, 37.8750, 36.7969, 37.6563, 438000 10/08/01, 37.1563, 37.1563, 36.7344, 36.9531, 244900 10/09/01, 37.2031, 37.2031, 36.1719, 36.2656, 289200 10/10/01, 36.2969, 37.5000, 36.2031, 37.3906, 477100 10/11/01, 37.5000, 38.9063, 37.5000, 38.3750, 420300 10/12/01, 38.4063, 38.5156, 37.3438, 37.6406, 463400 10/15/01, 37.4063, 38.6094, 37.4063, 38.5469, 275600 10/16/01, 38.5469, 39.7500, 37.9063, 38.9688, 801900 10/17/01, 39.5938, 39.6563, 38.4063, 38.4375, 691700 10/18/01, 38.4531, 38.6563, 37.6563, 37.8594, 325300 10/19/01, 37.7031, 37.7500, 36.8750, 36.8750, 306500 10/22/01, 36.9063, 37.7969, 36.9063, 37.7031, 362900 10/23/01, 37.7500, 38.2500, 37.4844, 37.9063, 254700 10/24/01, 38.0938, 38.2031, 37.5938, 37.9844, 526500 10/25/01, 37.7969, 38.0938, 36.0000, 37.6875, 862800 10/26/01, 38.0000, 39.2031, 37.7500, 38.9844, 326500 10/29/01, 39.2969, 39.2969, 37.4688, 37.4844, 329900 10/30/01, 37.2500, 37.2813, 36.0781, 36.1563, 288000 10/31/01, 37.0000, 37.0000, 35.9063, 35.9063, 341400 11/01/01, 36.2500, 37.2656, 35.5938, 37.1719, 379600 11/02/01, 36.9531, 38.4531, 36.7656, 38.2344, 271600 11/05/01, 38.2344, 39.1875, 38.2344, 39.0625, 457600 11/06/01, 39.0000, 39.0938, 38.3438, 39.0625, 388200 11/07/01, 39.2656, 39.4531, 38.4531, 38.9219, 345100 11/08/01, 39.0000, 39.7031, 38.8438, 39.1875, 355300 11/09/01, 39.3438, 39.5938, 38.7969, 39.1250, 204700 11/12/01, 39.1563, 39.1563, 37.5000, 37.8594, 734500 11/13/01, 38.4063, 39.3438, 38.2500, 39.2500, 348000 11/14/01, 39.4063, 40.2500, 39.2656, 39.6563, 508500 11/15/01, 39.4531, 39.9063, 39.2500, 39.7969, 296200 11/16/01, 39.9531, 39.9531, 39.3594, 39.5938, 354200 11/19/01, 39.4531, 40.9844, 39.4063, 40.5625, 857100 11/20/01, 40.6719, 40.6719, 39.8125, 39.8906, 476900 11/21/01, 40.0469, 40.0469, 38.9531, 39.2656, 397400 11/23/01, 39.2969, 39.9844, 39.2969, 39.5938, 118900 11/26/01, 39.5938, 40.5000, 39.0938, 40.4219, 385500 11/27/01, 40.6563, 40.6563, 39.5000, 40.1094, 321600 11/28/01, 40.0156, 40.5938, 40.0156, 40.3594, 595300 11/29/01, 40.1094, 40.8125, 39.8281, 40.7813, 602400 11/30/01, 40.9063, 41.5469, 40.7656, 41.0469, 696900 12/03/01, 41.1563, 41.1875, 40.4531, 40.6250, 426400 12/04/01, 41.0000, 41.7969, 40.5625, 41.7969, 401300 12/05/01, 42.4063, 43.7031, 42.2656, 43.3281, 574500 12/06/01, 44.1563, 44.7656, 43.3438, 43.9531, 660100 12/07/01, 43.9063, 43.9375, 43.4531, 43.6250, 920500 12/10/01, 44.0000, 44.0000, 43.2031, 43.4219, 650800 12/11/01, 43.5000, 44.4531, 43.4375, 43.9844, 627600 12/12/01, 44.0469, 44.0781, 43.8594, 44.0469, 703000 12/13/01, 44.0000, 44.2813, 43.8906, 43.9219, 586400 12/14/01, 43.9063, 44.1250, 43.4531, 43.9063, 460300 12/17/01, 44.7031, 45.5000, 44.5000, 45.2969, 630300 12/18/01, 45.2500, 46.5469, 45.2500, 46.0156, 827700 12/19/01, 46.0313, 46.6250, 45.0625, 46.5156, 863600 12/20/01, 46.2969, 46.8438, 45.8438, 46.8438, 865600 12/21/01, 46.9531, 46.9531, 45.8438, 45.9844, 562400 12/24/01, 45.9375, 46.7031, 45.9375, 46.4063, 138700 12/26/01, 46.4063, 46.9688, 46.3125, 46.4063, 215000 12/27/01, 46.6563, 47.3125, 46.6563, 47.0000, 220400 12/28/01, 47.0000, 47.0000, 46.2656, 46.3594, 499600 12/31/01, 46.5938, 46.8438, 45.8750, 45.9063, 449400 01/02/02, 45.9219, 46.2969, 45.5000, 46.2969, 713600 01/03/02, 46.2500, 47.1875, 46.2031, 47.0469, 426100 01/04/02, 46.6563, 47.9063, 46.6563, 47.5938, 635100 01/07/02, 47.2969, 48.4531, 47.2969, 47.6406, 808400 01/08/02, 47.6406, 47.7500, 46.2500, 46.6563, 496900 01/09/02, 46.5000, 47.6094, 46.5000, 46.9375, 474400 01/10/02, 46.7344, 47.0781, 46.4063, 46.7500, 478900 01/11/02, 46.5938, 46.5938, 45.9063, 46.0156, 404500 01/14/02, 46.0000, 46.0156, 45.1563, 45.1563, 461600 01/15/02, 45.5938, 45.5938, 45.2656, 45.5156, 437800 01/16/02, 45.0938, 45.3438, 43.6563, 43.6563, 1006900 01/17/02, 43.6563, 45.2969, 43.6563, 45.2500, 739300 01/18/02, 45.2344, 45.4531, 44.8438, 45.2344, 491300 01/22/02, 45.2969, 45.6563, 45.0469, 45.5156, 343000 01/23/02, 45.5313, 45.5938, 44.2656, 45.1563, 692100 01/24/02, 45.1563, 46.7969, 45.1563, 46.6719, 684100 01/25/02, 46.7031, 48.0938, 46.5469, 47.6875, 845100 01/28/02, 47.4531, 48.4688, 47.4531, 48.4063, 526600 01/29/02, 48.2969, 48.5000, 46.9375, 47.0938, 800500 01/30/02, 47.0000, 48.3906, 47.0000, 48.3125, 593000 01/31/02, 48.2969, 49.0938, 48.1563, 49.0469, 372500 02/01/02, 49.0469, 49.3281, 48.5469, 48.8438, 668500 02/04/02, 48.7031, 49.0625, 47.8281, 48.1563, 432300 02/05/02, 47.4531, 48.2031, 47.4531, 47.7656, 519100 02/06/02, 47.7500, 48.5000, 47.6250, 48.2031, 650800 02/07/02, 48.1563, 48.5469, 46.3906, 46.4063, 1283500 02/08/02, 46.4063, 47.0000, 45.9063, 46.8438, 964100 02/11/02, 46.8438, 47.7344, 46.7656, 47.5156, 613600 02/12/02, 47.5000, 47.9688, 47.1563, 47.5938, 687700 02/13/02, 47.5938, 48.5156, 47.4063, 48.4375, 616600 02/14/02, 48.4375, 48.5938, 48.0469, 48.4531, 482800 02/15/02, 48.3438, 48.5938, 48.2500, 48.3125, 332700 02/19/02, 48.3125, 48.3281, 47.7656, 47.7969, 410900 02/20/02, 47.8438, 48.8438, 47.4063, 48.8125, 520400 02/21/02, 48.0000, 49.5938, 48.0000, 49.0938, 1029600 02/22/02, 49.1563, 50.4063, 49.1563, 50.1250, 1459500 02/25/02, 50.3438, 51.4375, 50.3438, 51.1250, 1922800 02/26/02, 50.9531, 51.2031, 50.5938, 51.1094, 601500 02/27/02, 50.9531, 51.0938, 49.9063, 50.1250, 753500 02/28/02, 50.0000, 50.4063, 49.7500, 49.8125, 646500 03/01/02, 49.5938, 50.4375, 49.3438, 50.2031, 870200 03/04/02, 51.0000, 54.3438, 51.0000, 53.8438, 1702400 03/05/02, 53.7500, 53.7500, 51.7969, 52.5000, 957500 03/06/02, 52.7500, 54.7500, 52.7500, 54.4219, 990200 03/07/02, 54.4219, 54.8750, 53.5156, 54.0000, 683000 03/08/02, 54.2969, 54.8594, 53.6563, 54.0781, 589500 03/11/02, 54.0000, 54.8594, 53.5938, 54.2656, 427900 03/12/02, 53.3750, 54.6719, 53.3281, 54.6250, 767700 03/13/02, 54.6250, 54.8750, 53.5938, 53.9844, 562000 03/14/02, 53.7500, 54.2969, 53.7031, 53.8750, 502000 03/15/02, 50.0000, 51.6563, 49.7500, 51.0000, 2694200 03/18/02, 50.5625, 51.5000, 50.2031, 50.7031, 1744700 03/19/02, 50.7031, 51.2969, 50.7031, 51.1875, 1282300 03/20/02, 51.3438, 51.3438, 50.5000, 50.5469, 602400 03/21/02, 49.9531, 49.9844, 48.0781, 48.7656, 940400 03/22/02, 48.8438, 49.5781, 47.9844, 49.0625, 772800 03/25/02, 49.4063, 49.4063, 48.3906, 48.4531, 712800 03/26/02, 48.4063, 49.7344, 48.3125, 49.4531, 493900 03/27/02, 49.4531, 50.0000, 49.0625, 49.4844, 534900 03/28/02, 49.7344, 50.5938, 49.5781, 49.9063, 841400 04/01/02, 49.4063, 49.5625, 48.5469, 49.4844, 359100 04/02/02, 49.0000, 49.0469, 48.2969, 48.7813, 531200 04/03/02, 47.0000, 47.2500, 45.0000, 46.7031, 3042600 04/04/02, 46.7031, 48.2656, 46.2344, 48.2031, 2125100 04/05/02, 49.2500, 50.2031, 49.0469, 49.8750, 1751800 04/08/02, 48.9688, 49.5938, 48.9063, 49.4688, 1070700 04/09/02, 48.9844, 49.4844, 48.9844, 49.0938, 1204400 04/10/02, 49.0938, 49.5938, 48.8438, 49.3125, 1041500 04/11/02, 49.4531, 49.5625, 48.7656, 48.9063, 973600 04/12/02, 49.0938, 49.5000, 48.3438, 49.4688, 999800 04/15/02, 49.4688, 49.7969, 48.3438, 49.2656, 647300 04/16/02, 51.7969, 51.8438, 50.1563, 50.4063, 1341800 04/17/02, 51.5000, 51.5469, 49.7500, 50.3438, 1066000 04/18/02, 50.3438, 50.6719, 49.4844, 50.2969, 1271500 04/19/02, 51.0469, 51.8906, 50.9219, 50.9531, 1252300 04/22/02, 51.0000, 51.2031, 49.8438, 50.2188, 623900 04/23/02, 50.4219, 50.4219, 49.4531, 49.8281, 867100 04/24/02, 49.6719, 50.7969, 49.6719, 49.7344, 491700 04/25/02, 49.4063, 50.0469, 48.6563, 49.8438, 594700 04/26/02, 49.8438, 50.2031, 49.4844, 49.6250, 348100 04/29/02, 49.1719, 49.6563, 48.7656, 48.7969, 738100 04/30/02, 49.0000, 50.5938, 48.8125, 49.9531, 646500 05/01/02, 49.9531, 50.3438, 48.4063, 49.9844, 626900 05/02/02, 49.9844, 50.5938, 49.7031, 50.3438, 896400 05/03/02, 50.4375, 50.8281, 50.1094, 50.2969, 861300 05/06/02, 49.4063, 49.4219, 47.4844, 47.4844, 1473200 05/07/02, 48.0000, 48.7813, 47.5000, 47.6719, 1537200 05/08/02, 48.2969, 49.5469, 48.2500, 49.5156, 692700 05/09/02, 49.5156, 49.5156, 48.0938, 48.4219, 496400 05/10/02, 48.6719, 48.7969, 47.6250, 47.7031, 487000 05/13/02, 47.5938, 48.2031, 47.3906, 47.9531, 654500 05/14/02, 48.7031, 49.5938, 48.7031, 49.4531, 637800 05/15/02, 49.2500, 50.5000, 49.2031, 50.0938, 881000 05/16/02, 50.5000, 50.5938, 49.8438, 49.9375, 799100 05/17/02, 50.5938, 50.7188, 50.1875, 50.5313, 841700 05/20/02, 50.7656, 50.7656, 49.5000, 49.8750, 343600 05/21/02, 49.9531, 50.2344, 48.9063, 49.0469, 580300 05/22/02, 49.0469, 49.3438, 48.5000, 48.5000, 864400 05/23/02, 49.1250, 50.0000, 49.1250, 49.9063, 849500 05/24/02, 50.2969, 50.5625, 49.7031, 49.7031, 1020500 05/28/02, 50.0938, 50.0938, 49.4219, 49.5000, 439700 05/29/02, 49.4063, 49.7031, 48.8125, 48.9531, 448700 05/30/02, 48.2969, 48.9844, 48.2969, 48.7656, 1011000 05/31/02, 49.0938, 49.4531, 48.8125, 49.0000, 730100 06/03/02, 48.7969, 49.0469, 47.7031, 47.8125, 334800 06/04/02, 47.8906, 48.6875, 47.6563, 48.3125, 1043900 06/05/02, 48.3125, 49.1406, 47.9219, 49.0469, 776800 06/06/02, 47.7969, 48.1563, 46.7344, 47.2969, 1661900 06/07/02, 47.0938, 47.0938, 46.1719, 46.4063, 1164300 06/10/02, 46.5938, 47.7188, 46.3438, 47.1875, 445300 06/11/02, 47.4375, 48.0469, 46.5781, 46.6094, 540100 06/12/02, 46.5469, 46.9531, 46.1563, 46.4531, 455900 06/13/02, 46.2031, 46.4219, 45.2031, 45.2500, 666400 06/14/02, 45.2500, 45.5938, 44.2656, 45.2656, 946900 06/17/02, 46.0000, 47.4531, 45.7969, 47.1875, 750200 06/18/02, 46.2031, 47.1563, 46.0000, 46.8281, 1133500 06/19/02, 46.4063, 47.7656, 46.3438, 47.2656, 649300 06/20/02, 46.7500, 47.4844, 46.7031, 47.2500, 1615500 06/21/02, 47.2500, 47.3438, 46.9531, 47.2031, 1373900 06/24/02, 47.2031, 47.5000, 46.5625, 47.2969, 1106100 06/25/02, 47.4375, 48.4531, 47.3594, 47.7500, 1361300 06/26/02, 47.7500, 47.7500, 46.2969, 47.1406, 1470700 06/27/02, 47.2031, 48.1250, 47.1875, 48.1250, 628500 06/28/02, 47.5000, 48.9844, 46.7344, 47.7969, 1047600 07/01/02, 46.7969, 47.1563, 45.7656, 46.0000, 1472000 07/02/02, 45.4219, 45.8125, 44.9063, 45.4219, 1365100 07/03/02, 45.1719, 45.6875, 43.6875, 45.1094, 1181900 07/05/02, 45.9844, 47.2969, 45.7969, 47.2969, 423300 07/08/02, 47.0938, 47.2969, 46.2969, 46.3438, 860800 07/09/02, 46.3594, 47.2969, 46.2344, 46.2656, 1469400 07/10/02, 46.7656, 46.7656, 45.2500, 45.3438, 1320100 07/11/02, 45.0000, 45.7031, 44.0000, 45.2969, 1379200 07/12/02, 45.1875, 46.3594, 44.9844, 45.4063, 1173600 07/15/02, 45.3750, 45.3750, 42.9531, 44.6563, 1058500 07/16/02, 43.7031, 43.7969, 42.4688, 42.5938, 1391900 07/17/02, 43.6719, 44.6719, 42.4063, 42.5938, 1110500 07/18/02, 42.9375, 43.0000, 41.7656, 41.7969, 1207300 07/19/02, 41.7969, 41.7969, 40.0781, 40.2656, 1236900 07/22/02, 40.2656, 40.9844, 38.4063, 39.2500, 1050200 07/23/02, 38.4063, 39.9844, 38.2188, 38.4375, 1106300 07/24/02, 38.0000, 41.0469, 37.4531, 41.0469, 1242900 07/25/02, 40.7969, 41.7969, 39.4063, 40.0469, 1455100 07/26/02, 40.0469, 40.0625, 38.7031, 39.3125, 2375900 07/29/02, 39.5469, 40.7969, 39.5469, 40.7969, 1812900 07/30/02, 38.5000, 40.9063, 37.9844, 40.2188, 2240500 07/31/02, 40.1563, 40.4063, 39.1094, 40.2656, 1648700 08/01/02, 40.2969, 40.2969, 38.5000, 39.5156, 1465600 08/02/02, 39.5156, 39.7500, 37.6406, 38.1563, 1357000 08/05/02, 37.9531, 38.2969, 36.8281, 36.8438, 940400 08/06/02, 37.6875, 39.5469, 37.5000, 38.8750, 1116000 08/07/02, 40.0000, 40.0000, 38.2031, 39.8438, 767400 08/08/02, 39.8438, 41.5625, 39.6563, 41.2031, 927100 08/09/02, 41.2031, 41.7344, 40.3438, 41.2344, 425800 08/12/02, 41.2344, 41.5156, 40.1875, 41.2813, 622800 08/13/02, 41.2656, 41.3438, 40.5000, 40.5156, 963300 08/14/02, 40.5156, 40.6875, 38.4375, 40.6250, 1000100 08/15/02, 40.5781, 40.9844, 39.5781, 40.1875, 901400 08/16/02, 40.1875, 40.1875, 39.7031, 39.9531, 689300 08/19/02, 39.9063, 41.9531, 39.9063, 41.9531, 733900 08/20/02, 41.5625, 41.5625, 40.7031, 41.1250, 484600 08/21/02, 41.6563, 42.0000, 40.8750, 41.9063, 807000 08/22/02, 42.2500, 43.0000, 41.9688, 42.8750, 450700 08/23/02, 42.8906, 42.9375, 41.6094, 41.7969, 429600 08/26/02, 42.0000, 42.3750, 41.4531, 42.2031, 910800 08/27/02, 43.0469, 43.2344, 41.7656, 41.8906, 674800 08/28/02, 41.6406, 41.6406, 40.6250, 40.8906, 401900 08/29/02, 40.7344, 40.8125, 39.9531, 40.2656, 519200 08/30/02, 40.5156, 41.3281, 40.4531, 40.5625, 846200 09/03/02, 40.5625, 40.5625, 39.0469, 39.2500, 1011100 09/04/02, 39.2656, 40.1250, 39.1719, 39.9844, 642800 09/05/02, 39.2969, 39.5938, 38.5938, 38.7188, 1081400 09/06/02, 39.7969, 39.9375, 39.2969, 39.7344, 570000 09/09/02, 39.5938, 39.8750, 38.5000, 39.7344, 574300 09/10/02, 39.7656, 40.0781, 39.4063, 39.9531, 502000 09/11/02, 40.2500, 40.3438, 39.9375, 40.0000, 369900 09/12/02, 39.9844, 40.0000, 39.0938, 39.2500, 466800 09/13/02, 38.0000, 38.0938, 37.5000, 37.8906, 1146300 09/16/02, 37.8750, 38.2188, 37.5469, 38.0469, 908000 09/17/02, 38.5469, 38.6563, 37.3438, 37.4531, 885900 09/18/02, 37.0156, 37.1563, 36.2656, 36.8594, 1171400 09/19/02, 35.9531, 38.4219, 35.9531, 37.6875, 3228900 09/20/02, 38.0000, 38.2500, 37.6875, 38.0625, 1507400 09/23/02, 37.7969, 38.2500, 37.6563, 38.1875, 1335300 09/24/02, 38.1875, 38.1875, 37.0938, 37.2031, 1185200 09/25/02, 37.5000, 38.1563, 37.0000, 37.9531, 1175900 09/26/02, 38.4063, 39.4063, 38.0000, 39.3438, 842400 09/27/02, 38.7813, 39.2500, 38.0000, 38.0313, 691300 09/30/02, 38.0313, 38.5938, 36.6875, 38.2031, 1263600 10/01/02, 38.8125, 40.3281, 38.2500, 40.3281, 1173800