"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 30.3125, 30.3125, 29.3750, 29.7500, 246300 01/04/00, 29.5625, 30.1250, 29.5625, 30.1250, 347800 01/05/00, 29.8750, 31.2500, 29.8750, 30.9375, 387800 01/06/00, 30.8125, 31.1875, 30.8125, 31.1250, 139300 01/07/00, 31.1250, 32.0625, 30.8750, 32.0000, 303300 01/10/00, 31.7500, 31.8750, 31.3750, 31.5625, 178800 01/11/00, 31.5625, 31.6875, 30.8750, 31.2500, 150800 01/12/00, 31.1250, 32.0000, 31.0625, 31.7500, 143500 01/13/00, 31.7500, 31.7500, 30.8125, 31.0625, 1107400 01/14/00, 31.0000, 31.0000, 30.6250, 30.8750, 204300 01/18/00, 30.8750, 31.0000, 30.0000, 30.1250, 348600 01/19/00, 29.6875, 31.0625, 29.6875, 31.0625, 208500 01/20/00, 31.1875, 31.5000, 30.3125, 30.3750, 326300 01/21/00, 30.9375, 31.1250, 30.5000, 30.8750, 233400 01/24/00, 30.8750, 32.0625, 30.6875, 31.6875, 520000 01/25/00, 31.9375, 32.3125, 30.0625, 30.3125, 519900 01/26/00, 30.5000, 31.2500, 30.2500, 30.8750, 308700 01/27/00, 31.1250, 31.8750, 31.0000, 31.6250, 841900 01/28/00, 30.8750, 30.9375, 29.8125, 29.9375, 1628400 01/31/00, 30.3125, 30.8750, 29.7500, 30.8750, 585300 02/01/00, 30.7500, 31.0000, 30.5625, 31.0000, 170600 02/02/00, 30.9375, 31.3125, 30.8750, 31.0000, 169100 02/03/00, 31.1250, 31.9375, 31.1250, 31.6875, 460800 02/04/00, 31.6875, 31.6875, 30.6250, 30.8125, 202500 02/07/00, 30.8125, 30.8750, 30.5625, 30.6250, 94800 02/08/00, 30.6250, 31.0000, 30.6250, 30.9375, 228700 02/09/00, 30.8125, 31.6250, 30.1250, 30.8125, 382300 02/10/00, 30.9375, 31.1875, 30.0000, 30.4375, 802100 02/11/00, 30.4375, 30.5625, 30.0625, 30.4375, 160800 02/14/00, 30.5000, 30.5000, 30.3125, 30.3750, 342600 02/15/00, 30.3750, 30.5000, 30.0000, 30.3125, 104900 02/16/00, 30.1875, 30.2500, 29.4375, 30.0000, 251100 02/17/00, 30.0000, 30.0625, 29.3750, 29.6250, 236700 02/18/00, 29.5000, 29.5625, 28.2500, 28.7500, 258400 02/22/00, 29.1250, 29.3750, 28.8125, 28.9375, 262700 02/23/00, 28.8125, 28.8125, 27.8750, 28.2500, 185800 02/24/00, 28.2500, 28.2500, 26.8125, 27.3750, 135700 02/25/00, 27.0000, 27.0625, 26.2500, 26.2500, 252100 02/28/00, 26.5000, 27.8750, 26.3750, 27.6875, 243900 02/29/00, 27.5000, 27.8750, 27.3125, 27.5000, 224500 03/01/00, 27.6250, 27.9375, 27.2500, 27.3750, 679300 03/02/00, 27.5000, 27.6250, 27.3750, 27.4375, 317200 03/03/00, 27.4375, 27.7500, 27.2500, 27.3750, 356400 03/06/00, 27.2500, 27.2500, 25.8750, 26.1250, 303400 03/07/00, 26.0625, 26.7500, 26.0000, 26.4375, 339900 03/08/00, 26.5625, 27.1875, 26.3750, 26.5000, 328000 03/09/00, 26.5000, 27.0000, 26.2500, 26.9375, 176000 03/10/00, 27.1875, 27.1875, 26.0000, 26.1875, 936500 03/13/00, 26.0625, 26.2500, 25.6875, 25.9375, 136700 03/14/00, 25.9375, 26.3750, 25.6875, 26.0625, 187600 03/15/00, 26.0000, 28.6875, 26.0000, 28.5625, 696500 03/16/00, 28.4375, 29.9375, 28.1875, 29.6250, 583700 03/17/00, 29.6250, 29.6250, 28.6250, 28.7500, 258600 03/20/00, 28.8750, 28.8750, 28.1875, 28.3750, 264000 03/21/00, 28.2500, 28.5000, 27.6875, 27.8125, 375900 03/22/00, 27.7500, 27.7500, 26.5625, 26.6875, 481700 03/23/00, 26.5000, 28.0000, 26.5000, 27.0625, 1041700 03/24/00, 27.0000, 27.2500, 26.6875, 26.6875, 634500 03/27/00, 26.8750, 27.3125, 26.7500, 26.8125, 835000 03/28/00, 26.6875, 26.8750, 26.6250, 26.8750, 295500 03/29/00, 26.7500, 27.5625, 26.7500, 27.5000, 530200 03/30/00, 27.3750, 28.0000, 27.3750, 27.9375, 335300 03/31/00, 27.8125, 28.1875, 27.5625, 28.1875, 368600 04/03/00, 28.3750, 28.5625, 27.8750, 28.1875, 204600 04/04/00, 28.3750, 29.0000, 27.8750, 28.6250, 259600 04/05/00, 28.6250, 30.0000, 28.6250, 29.3125, 368700 04/06/00, 29.5000, 29.5000, 28.8750, 29.0625, 182300 04/07/00, 29.0000, 29.2500, 28.8750, 28.9375, 178900 04/10/00, 28.7500, 29.6250, 28.6250, 29.5000, 161100 04/11/00, 29.6250, 30.0000, 29.3750, 29.3750, 254500 04/12/00, 29.6250, 30.7500, 29.6250, 30.1875, 335800 04/13/00, 30.3750, 31.1875, 30.0000, 30.9375, 264300 04/14/00, 30.8125, 31.6250, 30.0625, 30.2500, 799200 04/17/00, 30.1250, 30.5000, 29.5000, 30.3750, 468400 04/18/00, 30.1250, 30.8125, 29.8750, 29.8750, 473400 04/19/00, 30.0000, 30.7500, 29.6875, 30.5625, 1156700 04/20/00, 30.5625, 31.6250, 30.5625, 31.0625, 298100 04/24/00, 30.8750, 33.1250, 30.8750, 32.8125, 471100 04/25/00, 32.8750, 33.6875, 32.3750, 33.6250, 298600 04/26/00, 33.5625, 35.0000, 33.3750, 35.0000, 250400 04/27/00, 34.5000, 34.5000, 33.1250, 33.5000, 748700 04/28/00, 33.6250, 35.2500, 33.6250, 35.0625, 1058700 05/01/00, 35.0000, 35.5000, 34.8125, 35.1250, 714500 05/02/00, 35.1875, 35.7500, 33.9375, 34.0625, 848100 05/03/00, 33.8750, 34.1250, 33.2500, 33.6875, 286000 05/04/00, 33.8125, 34.7500, 33.5000, 34.5625, 410100 05/05/00, 34.4375, 35.0000, 34.0625, 35.0000, 502000 05/08/00, 34.8750, 36.5000, 34.8750, 36.5000, 1187700 05/09/00, 36.8750, 36.8750, 35.5625, 36.6875, 728700 05/10/00, 36.7500, 37.1875, 36.5625, 37.1875, 292800 05/11/00, 37.1250, 38.0000, 37.0625, 37.7500, 304600 05/12/00, 37.7500, 37.7500, 36.5000, 36.9375, 259800 05/15/00, 37.1250, 38.1250, 37.0625, 37.7500, 569800 05/16/00, 37.6875, 37.7500, 36.5000, 37.3750, 216100 05/17/00, 37.3750, 37.3750, 35.7500, 36.1875, 217800 05/18/00, 36.5000, 37.3750, 36.4375, 36.6875, 300600 05/19/00, 36.6250, 36.8125, 36.0625, 36.6875, 161200 05/22/00, 36.7500, 37.3125, 36.6250, 37.2500, 375000 05/23/00, 37.3125, 37.3125, 36.1875, 36.6250, 361300 05/24/00, 36.8750, 37.6250, 36.8125, 37.2500, 854200 05/25/00, 37.2500, 37.3125, 35.8125, 36.0000, 370300 05/26/00, 35.6250, 36.8750, 35.6250, 36.1875, 656000 05/30/00, 36.3750, 36.4375, 35.2500, 36.1250, 450400 05/31/00, 36.1250, 36.4375, 35.7500, 35.7500, 254400 06/01/00, 35.7500, 36.0000, 35.3125, 35.6875, 371600 06/02/00, 35.6250, 35.6875, 34.8750, 35.0000, 261500 06/05/00, 35.2500, 35.3750, 33.6875, 33.8750, 185800 06/06/00, 34.0000, 35.1875, 33.6250, 34.8125, 339400 06/07/00, 35.0000, 35.3750, 34.4375, 34.5625, 169200 06/08/00, 34.5625, 34.6250, 33.6250, 34.5000, 720400 06/09/00, 34.5000, 35.0000, 34.5000, 34.7500, 160900 06/12/00, 34.8750, 35.5000, 34.7500, 35.0000, 168500 06/13/00, 34.8750, 36.0000, 34.8750, 35.6875, 160300 06/14/00, 35.7500, 35.7500, 35.0625, 35.1250, 214000 06/15/00, 35.1250, 35.9375, 35.1250, 35.9375, 282800 06/16/00, 35.8750, 36.2500, 35.7500, 36.0000, 164000 06/19/00, 35.9375, 35.9375, 35.4375, 35.6875, 295400 06/20/00, 35.5625, 35.8750, 35.1875, 35.6250, 383200 06/21/00, 35.6250, 36.3125, 35.5000, 35.5625, 298800 06/22/00, 35.6875, 35.7500, 34.1250, 34.6250, 254800 06/23/00, 34.7500, 35.5000, 34.6250, 34.9375, 148900 06/26/00, 35.1250, 35.4375, 35.0625, 35.3750, 194800 06/27/00, 35.5000, 35.5000, 34.0000, 34.3750, 319600 06/28/00, 34.4375, 35.5000, 33.6875, 35.3125, 449900 06/29/00, 35.1250, 35.5000, 34.6250, 34.6875, 202500 06/30/00, 34.7500, 35.8750, 33.8750, 33.8750, 520600 07/03/00, 33.9375, 35.4375, 33.8125, 35.1250, 213300 07/05/00, 35.5000, 36.5000, 35.1250, 35.3750, 740000 07/06/00, 35.5000, 35.8750, 34.9375, 35.0000, 567000 07/07/00, 35.0000, 35.5000, 34.9375, 35.1875, 438300 07/10/00, 35.1875, 36.1875, 35.1250, 35.6875, 311100 07/11/00, 35.5625, 36.3125, 35.4375, 36.3125, 127200 07/12/00, 36.3125, 36.5000, 35.9375, 36.2500, 118300 07/13/00, 36.0000, 36.8750, 36.0000, 36.6250, 132300 07/14/00, 37.8750, 38.0000, 37.0625, 37.3750, 298200 07/17/00, 37.1250, 37.7500, 37.0625, 37.5000, 899900 07/18/00, 37.3750, 38.0000, 36.8125, 36.8750, 393200 07/19/00, 36.9375, 38.0000, 36.8750, 37.5625, 199300 07/20/00, 37.6250, 37.7500, 37.3125, 37.5000, 127000 07/21/00, 37.6250, 39.1875, 37.6250, 37.6875, 344000 07/24/00, 37.6875, 38.3750, 37.0625, 38.2500, 229500 07/25/00, 38.2500, 39.5625, 38.2500, 38.5000, 497100 07/26/00, 38.3750, 38.8750, 38.3750, 38.6250, 483100 07/27/00, 38.6250, 39.5000, 38.5625, 39.3125, 429200 07/28/00, 38.8750, 38.8750, 38.4375, 38.8125, 181300 07/31/00, 39.0000, 39.7500, 39.0000, 39.5625, 371000 08/01/00, 39.8125, 41.0000, 39.6250, 41.0000, 535600 08/02/00, 40.8750, 41.4375, 40.6250, 41.4375, 199000 08/03/00, 41.2500, 42.2500, 41.1250, 41.3750, 475800 08/04/00, 41.4375, 41.4375, 39.8750, 41.0000, 840300 08/07/00, 41.0625, 41.3750, 40.3125, 41.1250, 702700 08/08/00, 41.2500, 41.9375, 41.0000, 41.8125, 134400 08/09/00, 41.5625, 41.8125, 41.3125, 41.3125, 215100 08/10/00, 41.3125, 41.3125, 40.7500, 40.8750, 190100 08/11/00, 40.9375, 41.8125, 40.8125, 41.6875, 234600 08/14/00, 40.3125, 42.0000, 40.3125, 41.6875, 251800 08/15/00, 41.5000, 41.8750, 40.8750, 41.6875, 550900 08/16/00, 41.7500, 41.7500, 41.4375, 41.6875, 502400 08/17/00, 41.6875, 42.3125, 41.6875, 42.1250, 426600 08/18/00, 42.0000, 42.1250, 41.8750, 42.1250, 270500 08/21/00, 42.1250, 42.1250, 41.6875, 41.9375, 414600 08/22/00, 41.9375, 42.5000, 41.9375, 42.1875, 101400 08/23/00, 42.1875, 42.6250, 42.1250, 42.5625, 140800 08/24/00, 42.4375, 42.5000, 41.5625, 42.0000, 138200 08/25/00, 41.8750, 41.8750, 40.5000, 40.6250, 337800 08/28/00, 40.5000, 41.4375, 40.5000, 41.0625, 168500 08/29/00, 41.1875, 41.3125, 40.5625, 40.8750, 149500 08/30/00, 40.8125, 41.5000, 40.8125, 41.0000, 163600 08/31/00, 41.1875, 41.3750, 41.1875, 41.1875, 255100 09/01/00, 41.3750, 42.6250, 41.3750, 42.0625, 229100 09/05/00, 42.1250, 43.3750, 42.0000, 43.1875, 180200 09/06/00, 43.1875, 44.1875, 43.1250, 44.0000, 225400 09/07/00, 43.8750, 44.5625, 43.8125, 44.5000, 266000 09/08/00, 44.3750, 46.1875, 44.2500, 45.8750, 310800 09/11/00, 45.9375, 47.6875, 45.9375, 47.1250, 369000 09/12/00, 47.0625, 48.1875, 46.0000, 46.7500, 261200 09/13/00, 46.8750, 48.0625, 46.8125, 47.3750, 452800 09/14/00, 47.3750, 47.6250, 46.1875, 47.3125, 279500 09/15/00, 47.1875, 48.0000, 47.1250, 47.5000, 282400 09/18/00, 47.5000, 47.8750, 46.9375, 47.7500, 218000 09/19/00, 47.6875, 48.0000, 46.0000, 46.3750, 261500 09/20/00, 46.3750, 46.3750, 44.8750, 45.5625, 495100 09/21/00, 45.5625, 46.1875, 45.0625, 45.2500, 446300 09/22/00, 45.2500, 46.5625, 45.2500, 46.1250, 770000 09/25/00, 46.1250, 46.5625, 46.0000, 46.5000, 132100 09/26/00, 46.6250, 49.4375, 46.3125, 49.4375, 589600 09/27/00, 49.4375, 50.1250, 48.2500, 49.6250, 498200 09/28/00, 49.4375, 50.9375, 48.2500, 49.6875, 376200 09/29/00, 49.8125, 51.3125, 49.8125, 50.8750, 221100 10/02/00, 50.7500, 51.9375, 49.4375, 51.8750, 346200 10/03/00, 51.7500, 52.6875, 51.0000, 51.1250, 334800 10/04/00, 51.1250, 51.9375, 49.1250, 49.8750, 346900 10/05/00, 49.8125, 50.9375, 48.8750, 48.9375, 321500 10/06/00, 49.0625, 50.3750, 49.0000, 49.1250, 189000 10/09/00, 49.1250, 50.1875, 49.0625, 49.1875, 200000 10/10/00, 49.3750, 50.6875, 49.3750, 50.0000, 195300 10/11/00, 50.0000, 50.8750, 49.3750, 50.3125, 175900 10/12/00, 50.0000, 51.3750, 49.5000, 49.9375, 374600 10/13/00, 50.6875, 51.0000, 49.5625, 50.0625, 219900 10/16/00, 50.0625, 51.2500, 50.0625, 50.2500, 510900 10/17/00, 50.1250, 50.7500, 49.8750, 50.5625, 236800 10/18/00, 50.5625, 50.6250, 48.2500, 48.8750, 545500 10/19/00, 46.7500, 47.0625, 45.2500, 46.1875, 978800 10/20/00, 46.1875, 46.1875, 43.6875, 43.8750, 814000 10/23/00, 44.0625, 44.6875, 43.3750, 43.6250, 882300 10/24/00, 43.7500, 44.6250, 42.5625, 42.9375, 471200 10/25/00, 43.3750, 43.7500, 41.7500, 42.2500, 713800 10/26/00, 42.2500, 42.4375, 41.5625, 42.1250, 376700 10/27/00, 42.1875, 42.7500, 41.2500, 42.3750, 410300 10/30/00, 42.3750, 43.8750, 42.2500, 43.8125, 538200 10/31/00, 43.8750, 43.8750, 42.1875, 43.4375, 260600 11/01/00, 43.6250, 44.8750, 43.6250, 44.3750, 382600 11/02/00, 44.3750, 44.3750, 43.7500, 44.0000, 156100 11/03/00, 43.6250, 44.5000, 42.9375, 43.5625, 224700 11/06/00, 43.5000, 44.1250, 43.2500, 43.3125, 241100 11/07/00, 43.3750, 43.3750, 42.7500, 43.0625, 113100 11/08/00, 43.2500, 44.1250, 42.8750, 43.3125, 113300 11/09/00, 43.5000, 44.1875, 42.6875, 44.0000, 302200 11/10/00, 44.0000, 44.8750, 44.0000, 44.2500, 225500 11/13/00, 44.2500, 45.2500, 43.6250, 43.8125, 219200 11/14/00, 43.8750, 43.8750, 43.0000, 43.3750, 193700 11/15/00, 43.5625, 44.6250, 43.4375, 44.1875, 346900 11/16/00, 44.2500, 44.8750, 44.0625, 44.3125, 86300 11/17/00, 44.4375, 45.6875, 44.4375, 45.5625, 156700 11/20/00, 45.7500, 46.0000, 45.0625, 45.5000, 372100 11/21/00, 45.6250, 45.8750, 44.6875, 45.0000, 230700 11/22/00, 45.0000, 45.9375, 44.8750, 45.1875, 162900 11/24/00, 45.2500, 45.2500, 44.8125, 45.1250, 20600 11/27/00, 45.0000, 45.3125, 44.6875, 45.0625, 120300 11/28/00, 45.0000, 46.0625, 44.6875, 46.0625, 274600 11/29/00, 46.0000, 46.6875, 46.0000, 46.4375, 178800 11/30/00, 46.4375, 47.2500, 46.2500, 46.5625, 269100 12/01/00, 46.5625, 47.0000, 46.3125, 47.0000, 584800 12/04/00, 46.9375, 47.1875, 46.1875, 46.2500, 446500 12/05/00, 46.3125, 46.3125, 45.4375, 45.6875, 220400 12/06/00, 45.6875, 46.3125, 45.6875, 45.9375, 226000 12/07/00, 45.9375, 46.1875, 45.8750, 46.0625, 265600 12/08/00, 46.0000, 46.2500, 45.0625, 46.0000, 191000 12/11/00, 46.1250, 46.1250, 45.3750, 45.6250, 160300 12/12/00, 45.7500, 46.4375, 45.3750, 45.8125, 162700 12/13/00, 45.8125, 46.6250, 45.8125, 45.8125, 165700 12/14/00, 46.0000, 46.0000, 45.1875, 45.1875, 146700 12/15/00, 45.0000, 45.5000, 44.9375, 44.9375, 261300 12/18/00, 45.0625, 46.0000, 45.0625, 45.9375, 98800 12/19/00, 45.8125, 46.6250, 45.8125, 46.1875, 179900 12/20/00, 46.0000, 47.6250, 45.8125, 47.3750, 455100 12/21/00, 47.3750, 47.6250, 47.0000, 47.5625, 334600 12/22/00, 47.3750, 47.4375, 46.6250, 46.8125, 420500 12/26/00, 46.8125, 47.3750, 46.8125, 47.1250, 495700 12/27/00, 47.0000, 48.1250, 47.0000, 47.3750, 171700 12/28/00, 47.5000, 47.5000, 47.0000, 47.4375, 172100 12/29/00, 47.3125, 47.6875, 47.1875, 47.6250, 117300 01/02/01, 47.3750, 47.5000, 46.3125, 46.3750, 166700 01/03/01, 46.3750, 47.8125, 43.5000, 43.5625, 381200 01/04/01, 43.0000, 43.0000, 39.3750, 40.2500, 519000 01/05/01, 40.2500, 41.5000, 40.2500, 41.1250, 435000 01/08/01, 41.0000, 42.3125, 41.0000, 42.0625, 368000 01/09/01, 41.8750, 42.0625, 41.0625, 41.6250, 228300 01/10/01, 41.7500, 42.5000, 40.9375, 41.3125, 302900 01/11/01, 41.3125, 41.3125, 39.6875, 40.5000, 543200 01/12/01, 40.5000, 41.3750, 40.0000, 40.5625, 540100 01/16/01, 40.4375, 40.5000, 39.0625, 39.5625, 506700 01/17/01, 39.4375, 40.2500, 39.3125, 39.9375, 271800 01/18/01, 39.7500, 41.1875, 39.7500, 41.0000, 353000 01/19/01, 40.8750, 41.6875, 39.7500, 41.0000, 181000 01/22/01, 41.1250, 42.5000, 41.0625, 41.8750, 274400 01/23/01, 42.0000, 43.3750, 42.0000, 43.0625, 270600 01/24/01, 43.1250, 43.9375, 43.0000, 43.1250, 217400 01/25/01, 43.2500, 44.3750, 43.2500, 43.9375, 198900 01/26/01, 44.1250, 44.5000, 42.6250, 44.0625, 201800 01/29/01, 44.0625, 44.7500, 43.9375, 44.0625, 216000 01/30/01, 43.6250, 43.7500, 43.1250, 43.3750, 358100 01/31/01, 43.2500, 43.2500, 42.5000, 43.1875, 223800 02/01/01, 42.0000, 42.3125, 41.7500, 42.0000, 416700 02/02/01, 42.1250, 42.7500, 42.0000, 42.0625, 351500 02/05/01, 42.1875, 43.7500, 42.1875, 43.0625, 239600 02/06/01, 42.6250, 43.9375, 42.2500, 43.5625, 473700 02/07/01, 43.5625, 45.0625, 43.5625, 44.8125, 424800 02/08/01, 44.7500, 44.8750, 44.2500, 44.3125, 357800 02/09/01, 44.2500, 45.3750, 44.2500, 45.3125, 244400 02/12/01, 45.4375, 46.0000, 44.1250, 44.5625, 283800 02/13/01, 44.6875, 45.3125, 44.0000, 44.6250, 703200 02/14/01, 44.6250, 44.8750, 43.8750, 44.3125, 194200 02/15/01, 44.3125, 44.3125, 43.8750, 44.1875, 137500 02/16/01, 44.3125, 45.5625, 44.3125, 45.5000, 423100 02/20/01, 45.5000, 46.6250, 45.2500, 46.0000, 292200 02/21/01, 46.0000, 47.5000, 46.0000, 47.0000, 517400 02/22/01, 47.0000, 47.7500, 46.7500, 47.2500, 291600 02/23/01, 47.3750, 47.9375, 46.3125, 47.4375, 506100 02/26/01, 47.3750, 47.7500, 45.8750, 46.1875, 647000 02/27/01, 46.3750, 46.7500, 46.0000, 46.4375, 206800 02/28/01, 46.5000, 46.5000, 45.5625, 46.4375, 233800 03/01/01, 46.4375, 46.4375, 45.6250, 46.0000, 318800 03/02/01, 46.0000, 46.3750, 45.5000, 46.2500, 320100 03/05/01, 46.3750, 46.6250, 45.5625, 45.8750, 174100 03/06/01, 46.1250, 46.3750, 45.8750, 46.0625, 237800 03/07/01, 46.0000, 46.8125, 45.6250, 46.1250, 318300 03/08/01, 46.1250, 46.8125, 46.1250, 46.5625, 324900 03/09/01, 46.6875, 46.8125, 46.0000, 46.5000, 145100 03/12/01, 46.5625, 46.7500, 46.2500, 46.2500, 263300 03/13/01, 46.3125, 46.3750, 45.0000, 45.1250, 267100 03/14/01, 45.1250, 45.1250, 43.8750, 44.0625, 223700 03/15/01, 44.0000, 44.7500, 43.6875, 44.5000, 313800 03/16/01, 43.8125, 44.6875, 43.7500, 43.8750, 344900 03/19/01, 44.0000, 44.1875, 43.5000, 43.5625, 237800 03/20/01, 43.3750, 44.1250, 42.8750, 43.6250, 281300 03/21/01, 43.4375, 44.8125, 43.1875, 43.3125, 322400 03/22/01, 43.3125, 43.3750, 40.5000, 41.4375, 373500 03/23/01, 41.3125, 41.3750, 40.5000, 41.0625, 391700 03/26/01, 41.3125, 42.6875, 41.3125, 42.4375, 321100 03/27/01, 42.6250, 43.5000, 42.3750, 42.6250, 256300 03/28/01, 43.3125, 44.5625, 43.1875, 44.3125, 346500 03/29/01, 44.1250, 45.2500, 43.6875, 45.2500, 339500 03/30/01, 45.2500, 46.5625, 45.2500, 45.8750, 265700 04/02/01, 45.8750, 46.7500, 45.3125, 46.7500, 406700 04/03/01, 46.6875, 47.6875, 45.8125, 47.5000, 558600 04/04/01, 47.5000, 48.0000, 46.5625, 47.2500, 402000 04/05/01, 47.2500, 47.3125, 45.9375, 46.8750, 403800 04/06/01, 46.8125, 47.6875, 45.1875, 45.6250, 571100 04/09/01, 45.7500, 47.5625, 45.7500, 47.1875, 452900 04/10/01, 47.3125, 48.5000, 47.2500, 48.1250, 674700 04/11/01, 47.9375, 47.9375, 46.6250, 47.2500, 535200 04/12/01, 47.1250, 48.0625, 47.0000, 47.8750, 401600 04/16/01, 48.0000, 50.0000, 48.0000, 49.2500, 546100 04/17/01, 49.8125, 50.3750, 49.4375, 49.7500, 649700 04/18/01, 49.7500, 50.1250, 48.8125, 48.9844, 441800 04/19/01, 49.0469, 49.5469, 47.7969, 48.0313, 373100 04/20/01, 48.0313, 49.2500, 47.2500, 47.7188, 313800 04/23/01, 47.9531, 48.8438, 47.9531, 48.7969, 258800 04/24/01, 49.2813, 49.7031, 48.8125, 49.1875, 318800 04/25/01, 49.4063, 50.2969, 49.2031, 50.1406, 371800 04/30/01, 50.2969, 50.4688, 49.5938, 50.1875, 313200 05/01/01, 50.2031, 50.7031, 49.4531, 49.5469, 379700 05/02/01, 49.9063, 49.9531, 48.5469, 48.8125, 306400 05/03/01, 48.8438, 49.0469, 48.2969, 48.5000, 226100 05/04/01, 48.5938, 49.3438, 48.2969, 48.9844, 213000 05/07/01, 49.3438, 49.3750, 48.5938, 48.7344, 171400 05/08/01, 48.6563, 48.6563, 47.8750, 47.8750, 289400 05/09/01, 47.8750, 49.3906, 47.8750, 49.1719, 273800 05/10/01, 49.1719, 49.2969, 48.7031, 48.8594, 226800 05/11/01, 49.0000, 49.1563, 48.3125, 48.5469, 242200 05/14/01, 48.7500, 49.6406, 48.7500, 49.6094, 134400 05/15/01, 49.6094, 49.6094, 48.5938, 48.9844, 174400 05/16/01, 49.1563, 49.7031, 48.9844, 49.3750, 393700 05/17/01, 49.3750, 50.0000, 49.1563, 49.9844, 270800 05/18/01, 49.8438, 49.8438, 49.3750, 49.5469, 302700 05/21/01, 49.5469, 49.5469, 49.2031, 49.4688, 291400 05/22/01, 49.4688, 49.6563, 49.2500, 49.3438, 223500 05/23/01, 49.3438, 49.9063, 49.2969, 49.5000, 396800 05/24/01, 49.5469, 49.7344, 49.3281, 49.4531, 290500 05/25/01, 49.4844, 49.7188, 48.5469, 48.7500, 142500 05/29/01, 48.9063, 48.9063, 48.2969, 48.5156, 167700 05/30/01, 48.5156, 49.1563, 48.4531, 48.6719, 122200 05/31/01, 48.6563, 49.9531, 48.6563, 49.9531, 452800 06/01/01, 49.9844, 49.9844, 49.1719, 49.6563, 210700 06/04/01, 49.6250, 49.9063, 49.0469, 49.7500, 177800 06/05/01, 49.7500, 49.7500, 48.7969, 48.8125, 173400 06/06/01, 48.8125, 48.8438, 47.8438, 47.8438, 143500 06/07/01, 47.9063, 48.3750, 47.2500, 47.3438, 179500 06/08/01, 47.4063, 48.4844, 47.2969, 48.3750, 203100 06/11/01, 48.2969, 49.4531, 48.2969, 49.1563, 191600 06/12/01, 49.3438, 49.7031, 48.9063, 49.5156, 245700 06/13/01, 50.0000, 50.0000, 48.2813, 48.2969, 253600 06/14/01, 48.2813, 48.2813, 46.4531, 46.4688, 365500 06/15/01, 45.9531, 47.4531, 45.9531, 46.5156, 722200 06/18/01, 46.7031, 47.4063, 46.7031, 46.7656, 302100 06/19/01, 46.8438, 47.1563, 46.7500, 47.0938, 336300 06/20/01, 47.0938, 47.1875, 46.5469, 46.8125, 335000 06/21/01, 46.7500, 46.7500, 45.4063, 45.6094, 448300 06/22/01, 45.7969, 46.2500, 45.5469, 46.1875, 471000 06/25/01, 46.4375, 46.5938, 46.2656, 46.4531, 565300 06/26/01, 46.4531, 46.5781, 45.8438, 46.4688, 364100 06/27/01, 46.5000, 47.7813, 46.3125, 47.3438, 563500 06/28/01, 47.3750, 48.1875, 46.9063, 47.2969, 117300 06/29/01, 47.2969, 47.5000, 46.9063, 47.4063, 599500 07/02/01, 47.4531, 48.0781, 47.4063, 48.0156, 190900 07/03/01, 48.0938, 48.4844, 47.7031, 48.4531, 252500 07/05/01, 48.2969, 48.9844, 48.1094, 48.9844, 262700 07/06/01, 49.0000, 49.2969, 48.5000, 48.7969, 372400 07/09/01, 48.8438, 49.5313, 48.6563, 49.4531, 281100 07/10/01, 49.4063, 49.5938, 49.0000, 49.4063, 363200 07/11/01, 49.5938, 49.9375, 48.7813, 48.8750, 319700 07/12/01, 48.9063, 48.9063, 47.5000, 47.5938, 222300 07/13/01, 44.5000, 45.5938, 44.4531, 44.5000, 2249400 07/16/01, 44.5000, 44.7031, 44.0000, 44.3125, 617500 07/17/01, 44.3438, 44.4531, 43.6875, 43.8594, 397600 07/18/01, 43.8594, 44.7969, 43.8594, 44.6563, 920100 07/19/01, 44.6563, 44.9531, 44.2500, 44.6563, 398700 07/20/01, 44.5625, 44.8125, 42.9531, 42.9688, 313100 07/23/01, 42.9531, 43.0938, 41.1563, 42.0625, 438200 07/24/01, 41.8594, 41.8594, 40.0938, 40.4531, 376400 07/25/01, 40.8438, 42.5000, 39.9531, 42.2500, 526600 07/26/01, 42.1563, 43.3594, 41.7500, 43.2969, 330000 07/27/01, 43.2969, 43.2969, 41.3438, 42.2500, 373200 07/30/01, 42.0000, 42.7031, 41.0469, 42.5156, 318600 07/31/01, 42.5000, 43.0000, 41.5469, 42.2813, 273800 08/01/01, 42.2500, 42.7031, 42.0000, 42.2344, 234600 08/02/01, 42.0938, 43.0000, 42.0000, 42.7500, 241200 08/03/01, 42.9063, 43.5938, 42.3125, 43.4375, 268500 08/06/01, 43.2031, 43.2031, 42.7656, 42.8438, 480200 08/07/01, 42.8438, 43.3438, 42.8438, 43.1250, 170400 08/08/01, 42.9531, 42.9531, 42.5469, 42.6094, 275200 08/09/01, 42.5000, 43.4844, 42.4531, 43.3281, 680600 08/10/01, 43.2500, 44.3438, 42.8438, 43.9063, 254000 08/13/01, 43.7500, 44.0469, 43.1875, 43.2344, 401500 08/14/01, 43.2969, 43.9063, 43.2969, 43.6563, 190100 08/15/01, 43.5938, 43.9063, 43.0469, 43.5938, 320500 08/16/01, 43.5000, 44.2969, 43.4688, 44.2656, 303800 08/17/01, 44.2031, 44.6563, 44.1875, 44.4688, 182300 08/20/01, 44.5469, 44.7188, 44.2656, 44.5000, 156800 08/21/01, 44.5938, 44.7500, 44.1406, 44.2031, 175000 08/22/01, 44.2344, 44.6563, 43.9531, 44.2500, 181700 08/23/01, 44.2500, 44.8125, 44.2500, 44.4219, 182000 08/24/01, 44.4219, 44.5000, 44.3125, 44.4375, 169600 08/27/01, 44.5000, 44.7813, 44.3438, 44.6563, 203000 08/28/01, 44.6250, 44.9531, 44.4531, 44.5156, 130800 08/29/01, 44.7656, 44.7969, 44.3750, 44.7031, 176400 08/30/01, 44.7813, 44.9375, 44.2656, 44.4063, 155500 08/31/01, 44.5000, 44.7344, 44.2500, 44.6094, 137600 09/04/01, 44.5469, 45.1406, 44.3750, 44.8125, 189200 09/05/01, 44.7969, 45.0938, 44.5469, 44.7656, 180400 09/06/01, 44.7969, 45.2344, 44.4844, 44.6250, 118700 09/07/01, 44.7344, 44.7500, 44.0469, 44.0938, 459900 09/10/01, 44.0938, 44.2031, 43.5000, 43.6563, 257400 09/17/01, 43.1250, 43.1250, 41.8125, 42.6406, 216900 09/18/01, 42.2344, 42.2969, 41.7500, 41.7969, 225000 09/19/01, 41.7031, 41.8438, 40.2969, 41.0000, 396200 09/20/01, 40.9219, 42.1563, 40.1563, 41.5000, 781500 09/21/01, 40.5938, 41.4063, 40.0938, 40.0938, 361500 09/24/01, 40.4063, 40.4063, 39.6250, 39.6250, 294300 09/25/01, 39.8438, 40.3438, 39.4531, 39.5000, 222000 09/26/01, 38.7500, 38.8906, 37.9375, 38.0938, 686700 09/27/01, 37.9063, 38.9063, 37.6563, 38.7031, 700100 09/28/01, 39.2031, 40.2813, 39.0000, 39.7031, 542200 10/01/01, 39.7031, 39.9531, 39.0469, 39.7344, 229100 10/02/01, 39.5000, 40.0000, 39.4219, 39.7031, 518400 10/03/01, 39.5000, 40.4063, 39.2969, 40.0469, 526200 10/04/01, 39.8438, 40.9688, 39.4219, 40.5938, 379000 10/05/01, 40.5938, 41.0781, 40.1563, 40.8906, 254800 10/08/01, 40.7344, 41.0469, 40.2031, 40.3906, 118200 10/09/01, 40.3906, 40.3906, 39.7500, 39.7969, 196700 10/10/01, 39.8125, 40.0469, 39.1563, 39.6094, 238100 10/11/01, 39.6250, 39.6563, 39.0000, 39.0938, 593100 10/12/01, 39.0781, 39.1875, 38.6094, 38.9531, 332300 10/15/01, 39.0000, 39.0156, 38.3438, 38.4844, 298100 10/16/01, 38.4844, 38.8438, 38.3438, 38.7031, 379700 10/17/01, 39.2031, 39.3906, 38.5938, 38.7969, 356400 10/18/01, 38.7969, 39.0469, 38.0000, 38.1250, 262400 10/19/01, 39.0000, 40.2969, 38.3594, 40.2344, 861400 10/22/01, 40.2031, 40.4063, 39.4531, 40.1563, 522400 10/23/01, 40.1563, 41.3750, 40.1563, 41.3281, 830000 10/24/01, 41.3281, 41.3438, 40.2344, 40.3750, 379700 10/25/01, 40.3750, 41.7500, 40.1406, 41.5000, 306000 10/26/01, 41.3438, 41.6563, 40.5781, 41.5469, 262700 10/29/01, 41.7500, 42.6094, 41.1563, 42.4375, 482000 10/30/01, 42.2031, 42.2969, 41.4531, 41.9531, 756600 10/31/01, 42.1563, 42.2031, 41.6563, 42.1563, 451700 11/01/01, 42.1563, 42.2969, 41.8438, 42.2969, 440600 11/02/01, 41.9531, 42.3594, 41.1563, 41.8125, 477800 11/05/01, 41.5938, 42.6875, 41.5938, 42.5156, 605200 11/06/01, 42.2969, 42.7969, 42.0000, 42.6094, 294000 11/07/01, 42.7969, 43.2969, 42.7188, 43.0313, 462600 11/08/01, 43.1250, 43.5000, 43.1250, 43.2969, 635300 11/09/01, 43.3125, 43.4531, 43.0469, 43.2656, 271000 11/12/01, 43.2031, 43.2188, 42.7031, 43.0000, 318200 11/13/01, 43.0938, 43.1563, 42.6875, 43.0469, 364600 11/14/01, 43.0000, 43.0000, 42.0938, 42.2031, 237900 11/15/01, 42.0000, 42.3906, 41.5625, 41.7813, 336700 11/16/01, 41.7500, 42.1719, 41.7031, 41.8750, 295800 11/19/01, 41.7344, 41.7969, 40.8125, 41.2813, 173200 11/20/01, 41.3438, 41.8750, 41.1563, 41.8438, 269100 11/21/01, 41.5938, 41.6563, 40.2969, 41.2031, 149500 11/23/01, 41.1563, 41.5156, 40.5156, 41.3906, 40000 11/26/01, 41.3906, 41.6250, 40.9063, 41.1250, 216800 11/27/01, 41.1250, 41.4688, 40.5938, 40.7813, 512800 11/28/01, 40.8438, 40.8750, 40.2188, 40.7031, 378800 11/29/01, 40.6563, 41.2969, 40.0625, 41.2969, 362900 11/30/01, 41.4063, 41.7656, 41.1563, 41.7500, 469200 12/03/01, 41.6563, 41.9531, 41.3906, 41.6094, 364700 12/04/01, 41.5000, 41.5000, 41.0469, 41.1250, 592300 12/05/01, 41.2969, 41.2969, 41.0000, 41.1719, 255700 12/06/01, 41.1875, 41.1875, 40.5938, 40.7813, 306100 12/07/01, 40.6563, 41.2344, 40.5000, 41.2031, 285500 12/10/01, 41.0938, 41.0938, 40.3438, 40.5469, 296400 12/11/01, 40.5938, 40.5938, 39.3125, 39.3438, 300600 12/12/01, 39.5938, 39.7344, 38.7813, 39.5000, 1265500 12/13/01, 39.5156, 40.0000, 39.3750, 39.7500, 362700 12/14/01, 39.4219, 39.7500, 39.0156, 39.6094, 227100 12/17/01, 39.4531, 39.5625, 39.0000, 39.1875, 141500 12/18/01, 39.1875, 40.2500, 39.0938, 39.9844, 190200 12/19/01, 39.8438, 41.0938, 39.5000, 41.0156, 337100 12/20/01, 40.7656, 40.8125, 40.1094, 40.4375, 246600 12/21/01, 40.6875, 40.6875, 40.0469, 40.2500, 406700 12/24/01, 40.4531, 41.0156, 40.4531, 40.9844, 271200 12/26/01, 40.7969, 41.8281, 40.7500, 41.1563, 607000 12/27/01, 41.3438, 41.5938, 41.1250, 41.5938, 1024600 12/28/01, 41.7500, 42.0000, 41.0000, 41.8906, 179000 12/31/01, 41.8438, 42.2344, 41.5156, 41.8438, 301800 01/02/02, 41.9531, 42.4531, 41.0625, 42.4375, 447500 01/03/02, 42.2500, 42.5938, 41.8125, 42.4063, 236300 01/04/02, 42.4063, 42.4063, 41.5469, 42.1875, 383200 01/07/02, 42.1875, 42.3438, 41.7969, 42.2344, 338800 01/08/02, 42.2344, 42.2344, 41.5313, 41.5625, 195600 01/09/02, 41.5938, 42.4063, 41.3750, 41.9063, 453400 01/10/02, 41.8438, 42.3750, 41.8438, 42.0156, 322600 01/11/02, 42.1250, 42.2813, 41.8594, 41.9063, 171900 01/14/02, 41.9531, 42.5469, 41.8438, 42.3281, 161600 01/15/02, 42.5000, 42.9844, 42.4063, 42.5000, 341900 01/16/02, 42.2500, 43.0625, 42.2500, 42.8750, 258000 01/17/02, 42.8906, 43.0000, 42.2500, 42.5313, 180300 01/18/02, 42.5313, 42.8906, 42.5000, 42.6719, 211400 01/22/02, 42.9063, 42.9063, 41.9844, 41.9844, 388200 01/23/02, 41.9063, 43.0000, 41.9063, 42.8438, 379500 01/24/02, 42.8438, 43.4375, 42.5156, 42.5469, 405000 01/25/02, 42.5938, 42.6250, 42.2031, 42.5000, 369400 01/28/02, 42.2500, 42.5469, 41.3750, 41.6875, 898700 01/29/02, 41.7031, 41.9531, 40.3906, 40.3906, 691600 01/30/02, 40.0469, 40.1563, 39.4531, 39.7344, 541900 01/31/02, 39.8438, 40.0000, 39.3438, 39.8594, 449500 02/01/02, 39.9063, 40.3750, 39.8438, 40.3438, 1205200 02/04/02, 40.3438, 40.8438, 39.9063, 40.6406, 744100 02/05/02, 40.6406, 40.8594, 40.2969, 40.7031, 438300 02/06/02, 40.6563, 40.9844, 40.5469, 40.9844, 461700 02/07/02, 40.9844, 41.7031, 40.8750, 41.6250, 495500 02/08/02, 41.7969, 41.7969, 41.3594, 41.5469, 339400 02/11/02, 41.5469, 41.7969, 41.2813, 41.7969, 234100 02/12/02, 41.7969, 42.7031, 41.7031, 42.6875, 362500 02/13/02, 42.7969, 43.1875, 42.6250, 43.0313, 442800 02/14/02, 42.7969, 43.0625, 42.2969, 42.3750, 384800 02/15/02, 42.3750, 42.7969, 42.1250, 42.2031, 164300 02/19/02, 41.9063, 42.2969, 41.5938, 41.6406, 266100 02/20/02, 41.4531, 41.5000, 40.5938, 41.3750, 385100 02/21/02, 41.4063, 41.4375, 40.8594, 40.9375, 250300 02/22/02, 40.9063, 41.4219, 40.5156, 41.4063, 204200 02/25/02, 41.4063, 41.4063, 40.5000, 40.7969, 318500 02/26/02, 40.7969, 40.8438, 40.5938, 40.6406, 395900 02/27/02, 40.7500, 41.0469, 40.6094, 40.7344, 333800 02/28/02, 40.8438, 40.9531, 40.4531, 40.5625, 281300 03/01/02, 40.7813, 41.0938, 40.7031, 40.9063, 767000 03/04/02, 40.9063, 42.3750, 40.9063, 42.0781, 345300 03/05/02, 42.2031, 42.7500, 42.0156, 42.5469, 375700 03/06/02, 42.9063, 43.4531, 42.3594, 43.3438, 316700 03/07/02, 43.3438, 43.5469, 42.8281, 43.1875, 242500 03/08/02, 43.3438, 43.6094, 42.9375, 42.9375, 203500 03/11/02, 43.0000, 43.8125, 42.8125, 43.5313, 223900 03/12/02, 43.4531, 43.5156, 42.9063, 43.0000, 230700 03/13/02, 42.9531, 43.2031, 42.6563, 42.8750, 192600 03/14/02, 43.0000, 43.3594, 42.5938, 42.7813, 157800 03/15/02, 42.9219, 43.1406, 42.7031, 42.7031, 279900 03/18/02, 42.7188, 43.0000, 42.1094, 42.9844, 165900 03/19/02, 42.9531, 43.5156, 42.9531, 43.1250, 164000 03/20/02, 43.2031, 43.5156, 42.6250, 43.3438, 227200 03/21/02, 43.3438, 44.3906, 43.2969, 44.3750, 271500 03/22/02, 44.4063, 44.7656, 43.9063, 43.9063, 260300 03/25/02, 43.6563, 44.4063, 43.5000, 44.2656, 268100 03/26/02, 44.2656, 44.4688, 43.8750, 44.1250, 167100 03/27/02, 44.2031, 44.9375, 44.1719, 44.9063, 271500 03/28/02, 44.9063, 45.5938, 44.8906, 45.3438, 417400 04/01/02, 45.3438, 45.6719, 44.9531, 45.3906, 411200 04/02/02, 45.2969, 46.2344, 45.2969, 46.1563, 251400 04/03/02, 46.2031, 46.2500, 45.4844, 45.7500, 320800 04/04/02, 45.8438, 46.4531, 45.5469, 45.8438, 267000 04/05/02, 45.8438, 45.8438, 45.1563, 45.3750, 231400 04/08/02, 45.2344, 45.2969, 44.8438, 45.2969, 230100 04/09/02, 45.2969, 45.3438, 44.4063, 44.4531, 348300 04/10/02, 44.4531, 45.2344, 44.2500, 45.0938, 326200 04/11/02, 45.0469, 45.2969, 44.6250, 44.6563, 355600 04/12/02, 44.5938, 44.9219, 44.1563, 44.7344, 324000 04/15/02, 44.6250, 44.6250, 43.9844, 44.2031, 263300 04/16/02, 44.2188, 44.6250, 44.1875, 44.5781, 351100 04/17/02, 44.6563, 44.9219, 44.5469, 44.6406, 165200 04/18/02, 44.5938, 45.3438, 44.5625, 45.2813, 400900 04/19/02, 45.3438, 45.9844, 45.1563, 45.7969, 375000 04/22/02, 45.8125, 46.0000, 45.5156, 45.5156, 121000 04/23/02, 45.4063, 46.6875, 45.4063, 46.1563, 173500 04/24/02, 45.9531, 46.3906, 45.5938, 45.5938, 195400 04/25/02, 45.4063, 45.7969, 45.1250, 45.2813, 274100 04/26/02, 45.0938, 45.2656, 44.5781, 44.7344, 256300 04/29/02, 44.3438, 44.5938, 43.8594, 43.8594, 598900 04/30/02, 44.0000, 44.1406, 43.8125, 43.8125, 392400 05/01/02, 43.9531, 43.9531, 43.5625, 43.6719, 430500 05/02/02, 43.7031, 43.7031, 43.1875, 43.5469, 385600 05/03/02, 43.4531, 43.8438, 43.2969, 43.7969, 245500 05/06/02, 44.0000, 44.0000, 43.6094, 43.6250, 141100 05/07/02, 43.7031, 43.9063, 43.3438, 43.5000, 165200 05/08/02, 43.5938, 43.5938, 42.8438, 43.4063, 200500 05/09/02, 43.0000, 43.6406, 42.9063, 43.3438, 299900 05/10/02, 43.3438, 43.4531, 42.6250, 42.6719, 289400 05/13/02, 42.5938, 42.7344, 42.2344, 42.7031, 239000 05/14/02, 43.0000, 43.0469, 42.4844, 42.8906, 183800 05/15/02, 42.7031, 42.8906, 42.1094, 42.2031, 354500 05/16/02, 42.0000, 42.1563, 40.9531, 41.0313, 340000 05/17/02, 41.0469, 41.1875, 39.7969, 40.5781, 412700 05/20/02, 40.4063, 41.5625, 40.4063, 40.7344, 643900 05/21/02, 40.5938, 41.1875, 40.3125, 40.6250, 444600 05/22/02, 40.7031, 41.3438, 40.7031, 41.2969, 536500 05/23/02, 41.4531, 41.8438, 41.1563, 41.5000, 289900 05/24/02, 41.7031, 42.0000, 41.1563, 41.5156, 474200 05/28/02, 41.5000, 41.5000, 41.0313, 41.2188, 284000 05/29/02, 41.0469, 41.0781, 40.5938, 40.7344, 409800 05/30/02, 40.4063, 40.8438, 40.2500, 40.3906, 476200 05/31/02, 40.4063, 40.5625, 39.9063, 40.1094, 334000 06/03/02, 40.1094, 40.1094, 39.0156, 39.3750, 401200 06/04/02, 39.4531, 40.1719, 39.3906, 39.7813, 283500 06/05/02, 39.5000, 39.5938, 38.8438, 39.0938, 229600 06/06/02, 39.2969, 39.2969, 38.1250, 38.4063, 424600 06/07/02, 38.4063, 38.7188, 38.2031, 38.5938, 410400 06/10/02, 38.4063, 38.9531, 38.2969, 38.8750, 288400 06/11/02, 38.9063, 39.4531, 38.7500, 38.7969, 219600 06/12/02, 39.0000, 39.4063, 38.9063, 39.2031, 234000 06/13/02, 39.2031, 39.9375, 39.1875, 39.2344, 291500 06/14/02, 39.2344, 39.7500, 38.4063, 39.0938, 573900 06/17/02, 39.1563, 39.4531, 38.7188, 39.4531, 188400 06/18/02, 39.2969, 39.7031, 39.2500, 39.3438, 303500 06/19/02, 39.3594, 39.4219, 38.2500, 38.3750, 287400 06/20/02, 38.4531, 38.5000, 37.8750, 38.0000, 629400 06/21/02, 37.7031, 38.3281, 37.6563, 38.3125, 643000 06/24/02, 38.5000, 38.5938, 37.7500, 38.0469, 269800 06/25/02, 38.0000, 38.2969, 37.8438, 37.9531, 292800 06/26/02, 38.0000, 38.2031, 37.0781, 38.0938, 375500 06/27/02, 38.0938, 38.7500, 37.8750, 38.6563, 743200 06/28/02, 38.5000, 39.5156, 38.4844, 39.5000, 665200 07/01/02, 39.4531, 39.7188, 39.0469, 39.1563, 441500 07/02/02, 39.1563, 39.1563, 37.9844, 38.2344, 497000 07/03/02, 38.2344, 38.6875, 38.0938, 38.4531, 422000 07/05/02, 38.4531, 38.7969, 38.1250, 38.7969, 97500 07/08/02, 38.7656, 39.1406, 38.0938, 38.3125, 198800 07/09/02, 38.2969, 38.4531, 37.1406, 37.1563, 447800 07/10/02, 35.4063, 35.4063, 33.2031, 33.5000, 2192400 07/11/02, 33.0938, 34.7969, 33.0938, 34.4844, 1455400 07/12/02, 34.4844, 34.5000, 33.2969, 33.9219, 608500 07/15/02, 33.4063, 34.3125, 32.1250, 34.3125, 1307100 07/16/02, 34.3125, 34.9531, 33.4063, 34.0938, 710100 07/17/02, 34.2500, 35.0469, 33.2500, 33.4375, 639100 07/18/02, 33.2969, 33.5313, 32.7031, 32.7031, 698900 07/19/02, 32.4063, 32.4063, 30.5625, 30.7656, 787600 07/22/02, 30.9063, 31.0000, 29.0000, 29.7031, 817400 07/23/02, 29.7031, 30.0000, 27.4063, 28.0469, 1235000 07/24/02, 27.7969, 31.2031, 27.3594, 30.8281, 956100 07/25/02, 30.8125, 32.9063, 30.6406, 31.9219, 919600 07/26/02, 31.7969, 32.4375, 31.4063, 31.9063, 362500 07/29/02, 31.9844, 32.8438, 31.9063, 32.0625, 452200 07/30/02, 31.7500, 34.6250, 31.6563, 34.5781, 607200 07/31/02, 34.5000, 35.3750, 33.7344, 34.0000, 984300 08/01/02, 33.9531, 34.3438, 32.9063, 33.0469, 731100 08/02/02, 33.2031, 33.5156, 31.7969, 32.2031, 510200 08/05/02, 32.3438, 33.2813, 32.1719, 32.3906, 503800 08/06/02, 32.7031, 33.4531, 32.5938, 33.0000, 842700 08/07/02, 33.2031, 33.4531, 32.7344, 33.0000, 441200 08/08/02, 33.2031, 33.5469, 32.6563, 33.0313, 506400 08/09/02, 33.1563, 33.9531, 32.7813, 33.3594, 366900 08/12/02, 33.1563, 33.9531, 33.0469, 33.8438, 412700 08/13/02, 33.7969, 33.8438, 32.7344, 32.8438, 397600 08/14/02, 32.7031, 33.6563, 32.5469, 33.5313, 370400 08/15/02, 33.6563, 33.9531, 33.1250, 33.1875, 525500 08/16/02, 33.0938, 33.2813, 32.7344, 32.8750, 290200 08/19/02, 32.7500, 33.3125, 32.6250, 33.0000, 416000 08/20/02, 33.0000, 33.4375, 32.7656, 33.1563, 546500 08/21/02, 33.2969, 33.7500, 32.9688, 33.5156, 485100 08/22/02, 33.6563, 34.3438, 33.5156, 34.1406, 534300 08/23/02, 34.0938, 34.0938, 33.5625, 33.6875, 404200 08/26/02, 33.7969, 34.4688, 33.7969, 34.2031, 465200 08/27/02, 34.2969, 34.8438, 34.0469, 34.0469, 617500 08/28/02, 34.2500, 35.0000, 34.2500, 34.7969, 1670600 08/29/02, 34.6563, 34.6563, 33.9063, 34.0469, 553700 08/30/02, 34.0313, 34.2500, 33.2969, 33.4063, 411600 09/03/02, 33.3438, 33.4844, 32.3750, 32.7656, 607900 09/04/02, 32.9219, 33.0469, 32.0938, 32.5000, 439700 09/05/02, 32.3438, 32.9531, 32.2656, 32.6719, 528900 09/06/02, 33.4844, 33.5313, 32.4063, 32.4063, 529900 09/09/02, 32.5000, 32.5000, 31.6563, 32.2813, 260100 09/10/02, 32.2813, 32.2813, 31.6563, 31.8438, 390300 09/11/02, 31.7500, 32.2188, 31.5156, 31.6719, 231100 09/12/02, 31.6563, 31.6563, 30.4219, 30.4219, 213500 09/13/02, 30.6719, 31.4844, 30.3438, 31.2969, 302900 09/16/02, 31.0469, 31.1719, 30.2969, 30.9219, 225300 09/17/02, 31.0469, 31.3438, 29.7031, 29.8125, 336200 09/18/02, 29.4063, 31.2188, 29.4063, 30.6875, 403700 09/19/02, 30.2500, 30.6250, 29.5938, 29.7031, 250400 09/20/02, 29.7031, 29.7031, 28.5156, 29.0000, 1037400 09/23/02, 28.8438, 29.0156, 26.9063, 27.5938, 998000 09/24/02, 27.6094, 27.6094, 26.5313, 26.7031, 712000 09/25/02, 26.5000, 27.5156, 25.8125, 27.1563, 1149000 09/26/02, 27.7500, 28.4531, 27.3750, 28.0156, 684200 09/27/02, 28.0156, 28.2031, 27.3906, 27.4688, 483000 09/30/02, 27.0469, 28.0469, 26.7344, 27.7656, 396700 10/01/02, 27.7969, 28.7969, 27.2969, 28.4531, 426300