"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 48.2500, 49.7500, 47.6875, 49.3750, 416200 01/04/00, 49.4375, 50.5000, 47.4375, 47.5625, 422900 01/05/00, 48.8750, 49.3750, 47.7500, 47.8125, 205800 01/06/00, 47.0000, 47.3125, 46.3125, 46.8750, 397300 01/07/00, 48.0000, 49.0000, 47.0000, 48.3125, 286100 01/10/00, 48.3125, 49.6875, 48.3125, 48.3125, 306700 01/11/00, 47.5625, 48.1875, 46.7500, 47.3750, 302700 01/12/00, 47.2500, 48.0000, 46.7500, 47.7500, 281800 01/13/00, 47.1250, 49.1875, 46.6250, 48.9375, 497400 01/14/00, 48.6875, 48.6875, 47.3125, 48.1875, 325700 01/18/00, 49.8750, 50.8125, 49.3750, 50.7500, 795200 01/19/00, 52.0000, 54.5000, 51.5000, 51.9375, 1444400 01/20/00, 52.3750, 52.6250, 48.6250, 49.0000, 588000 01/21/00, 50.8125, 51.0000, 49.3750, 49.6250, 597800 01/24/00, 49.1250, 49.5000, 46.7500, 46.8750, 660700 01/25/00, 48.0000, 49.4375, 47.7500, 48.0000, 1033200 01/26/00, 48.3750, 48.8750, 47.8750, 48.2500, 645300 01/27/00, 48.2500, 49.7500, 48.2500, 48.7500, 567900 01/28/00, 49.0000, 49.9375, 48.5000, 48.5000, 703900 01/31/00, 48.5000, 49.6875, 47.5625, 49.4375, 571300 02/01/00, 49.4375, 49.7500, 48.1250, 49.4375, 338500 02/02/00, 49.3125, 49.8750, 48.3750, 48.5000, 387800 02/03/00, 49.0000, 49.0000, 48.0625, 48.5000, 540900 02/04/00, 48.6875, 49.0000, 47.5000, 47.6875, 739800 02/07/00, 47.6875, 47.8750, 46.1250, 46.3125, 408400 02/08/00, 47.0000, 47.3750, 45.6250, 46.0000, 501300 02/09/00, 45.9375, 45.9375, 43.6875, 44.0625, 594500 02/10/00, 44.3750, 45.2500, 44.3750, 45.1875, 581100 02/11/00, 45.1875, 45.2500, 43.7500, 44.3750, 388700 02/14/00, 44.0000, 44.4375, 43.2500, 43.7500, 270100 02/15/00, 43.6250, 46.0000, 43.3750, 45.8125, 439500 02/16/00, 45.5625, 46.6875, 45.4375, 46.5625, 346600 02/17/00, 46.0625, 47.2500, 45.8125, 47.0625, 370300 02/18/00, 48.3750, 48.9375, 48.0000, 48.5625, 604200 02/22/00, 48.1875, 51.2500, 48.1875, 51.1250, 682700 02/23/00, 50.8750, 50.8750, 49.0000, 49.2500, 988900 02/24/00, 49.0000, 49.1875, 46.6875, 47.1875, 750200 02/25/00, 48.1250, 48.3750, 46.0000, 46.3750, 614900 02/28/00, 46.3750, 46.4375, 44.1250, 45.0000, 403500 02/29/00, 44.7500, 46.7500, 44.4375, 45.2500, 468100 03/01/00, 45.2500, 45.5000, 44.3750, 45.0000, 667000 03/02/00, 44.8750, 46.5000, 44.3750, 45.6250, 1529400 03/03/00, 45.7500, 47.1875, 45.1875, 46.8125, 282200 03/06/00, 45.8750, 46.8750, 44.8125, 45.5625, 539300 03/07/00, 45.0625, 45.0625, 36.8125, 40.0000, 1434500 03/08/00, 40.0000, 40.5000, 38.8750, 39.0625, 961800 03/09/00, 39.0000, 39.5000, 38.6250, 39.4375, 562400 03/10/00, 39.3750, 40.1875, 39.0000, 39.2500, 503600 03/13/00, 38.5000, 39.1250, 37.8125, 38.5000, 516700 03/14/00, 38.5000, 38.9375, 37.6250, 38.3750, 1218600 03/15/00, 38.0000, 41.3750, 38.0000, 40.3750, 508400 03/16/00, 40.1250, 43.0000, 40.0000, 42.7500, 499400 03/17/00, 41.9375, 41.9375, 40.5625, 40.5625, 564100 03/20/00, 40.9375, 42.4375, 40.7500, 41.5625, 137200 03/21/00, 41.0625, 42.8750, 40.1875, 42.0625, 487100 03/22/00, 41.5625, 41.5625, 39.6875, 39.9375, 320900 03/23/00, 39.8750, 41.6250, 39.0000, 41.2500, 415000 03/24/00, 40.5000, 42.1250, 40.5000, 41.4375, 238200 03/27/00, 41.5625, 42.6250, 41.3750, 41.4375, 322500 03/28/00, 40.4375, 41.6250, 40.3125, 40.8125, 325700 03/29/00, 40.5625, 40.8750, 39.0625, 39.2500, 522200 03/30/00, 39.2500, 40.0000, 38.5000, 39.8125, 406800 03/31/00, 39.6875, 43.5625, 39.6250, 41.8125, 630200 04/03/00, 42.4375, 42.9375, 40.8125, 41.4375, 417400 04/04/00, 40.4375, 42.5000, 40.2500, 41.8750, 679200 04/05/00, 42.1875, 43.1250, 41.1875, 42.5000, 379200 04/06/00, 42.7500, 44.6875, 42.5000, 43.3125, 512300 04/07/00, 43.0625, 44.1875, 42.6875, 43.7500, 448100 04/10/00, 43.5000, 44.1250, 42.8750, 43.5000, 419700 04/11/00, 44.0625, 44.9375, 43.9375, 44.6250, 314200 04/12/00, 44.5625, 45.9375, 43.6875, 43.7500, 942400 04/13/00, 43.9375, 46.7500, 43.5000, 43.5625, 1164300 04/14/00, 43.4375, 43.4375, 41.0000, 41.0625, 417900 04/17/00, 40.5625, 40.8125, 38.0000, 39.1875, 813700 04/18/00, 38.9375, 38.9375, 38.0625, 38.5625, 643100 04/19/00, 38.3125, 38.9375, 37.9375, 38.2500, 1259600 04/20/00, 38.8750, 40.0000, 38.3125, 39.5000, 847500 04/24/00, 39.7500, 40.6250, 39.1250, 39.1250, 633500 04/25/00, 39.2500, 40.1875, 39.2500, 39.5625, 650800 04/26/00, 39.8125, 40.0625, 38.9375, 38.9375, 749100 04/27/00, 38.2500, 40.0000, 38.0000, 39.5625, 984800 04/28/00, 39.3125, 40.0625, 39.2500, 39.3750, 584000 05/01/00, 39.3750, 39.9375, 37.7500, 38.7500, 1672900 05/02/00, 38.9375, 39.8125, 38.4375, 39.1875, 2193500 05/03/00, 39.1875, 39.8125, 38.2500, 38.8125, 519900 05/04/00, 38.9375, 41.0000, 38.5625, 39.0625, 910100 05/05/00, 38.8750, 40.8750, 38.8125, 40.2500, 658400 05/08/00, 39.7500, 40.7500, 39.5000, 40.1875, 862900 05/09/00, 39.9375, 40.2500, 38.3125, 39.1250, 417400 05/10/00, 39.1250, 39.1250, 37.6875, 37.8750, 439000 05/11/00, 37.9375, 38.5000, 37.7500, 38.2500, 828800 05/12/00, 38.1250, 38.2500, 37.7500, 38.0000, 449100 05/15/00, 37.7500, 37.8750, 36.8125, 37.8750, 464100 05/16/00, 37.6250, 38.3750, 37.5625, 38.0625, 708800 05/17/00, 38.6875, 41.4375, 38.6875, 40.6250, 1566800 05/18/00, 41.0000, 41.8125, 40.0000, 40.4375, 571100 05/19/00, 40.5625, 40.7500, 39.6250, 39.9375, 608600 05/22/00, 40.1875, 41.6250, 40.0000, 41.4375, 743800 05/23/00, 41.1875, 41.9375, 40.1250, 40.2500, 501500 05/24/00, 40.5000, 41.8750, 40.4375, 41.0625, 535300 05/25/00, 41.3750, 42.6875, 40.3750, 40.6875, 822200 05/26/00, 41.0000, 42.0625, 41.0000, 41.3750, 368100 05/30/00, 40.5000, 41.5000, 39.5000, 40.4375, 605100 05/31/00, 40.1875, 42.1250, 40.1875, 41.0000, 496700 06/01/00, 41.5000, 42.2500, 41.0625, 41.9375, 432700 06/02/00, 42.5000, 43.1250, 41.2500, 41.6250, 492600 06/05/00, 41.6250, 42.1875, 41.5000, 41.8125, 316600 06/06/00, 41.0625, 42.0000, 40.2500, 41.1875, 400400 06/07/00, 41.5000, 41.6250, 39.1250, 39.6250, 455900 06/08/00, 39.1250, 39.5000, 38.7500, 39.3750, 652400 06/09/00, 39.3750, 39.8750, 39.1875, 39.3125, 201000 06/12/00, 39.0625, 39.8125, 38.1875, 38.4375, 347600 06/13/00, 38.5000, 38.5625, 37.6250, 37.9375, 317500 06/14/00, 37.6250, 38.0625, 37.1875, 37.1875, 451000 06/15/00, 37.4375, 38.5000, 36.6250, 38.0000, 1044700 06/16/00, 37.7500, 38.2500, 37.6250, 37.8125, 870400 06/19/00, 38.0000, 38.1250, 35.5000, 36.0000, 649900 06/20/00, 36.0000, 36.3750, 32.8750, 32.9375, 1613900 06/21/00, 32.9375, 33.6250, 32.3750, 33.3125, 1825800 06/22/00, 34.3750, 34.5000, 33.6250, 33.8750, 958300 06/23/00, 33.8125, 33.8750, 32.8750, 33.3750, 583000 06/26/00, 33.1250, 33.6875, 33.0000, 33.5000, 744400 06/27/00, 33.5000, 34.1875, 33.3750, 33.5625, 523300 06/28/00, 33.6250, 33.9375, 32.5000, 32.6250, 780700 06/29/00, 32.6875, 32.9375, 31.3125, 32.0000, 787100 06/30/00, 32.0000, 32.2500, 31.0000, 31.5000, 1032700 07/03/00, 31.6250, 31.8125, 31.3750, 31.7500, 214600 07/05/00, 31.7500, 33.3750, 31.7500, 32.5000, 942000 07/06/00, 32.3750, 33.0000, 32.3750, 32.4375, 598800 07/07/00, 32.5000, 33.3125, 32.5000, 33.1250, 802500 07/10/00, 33.1875, 33.8750, 32.9375, 33.0000, 546800 07/11/00, 33.0000, 33.3750, 32.8750, 33.0625, 726300 07/12/00, 33.0625, 34.1875, 33.0625, 33.5000, 505200 07/13/00, 33.5625, 34.6250, 33.5625, 34.1875, 582700 07/14/00, 35.9375, 37.6250, 35.3125, 37.5000, 1562300 07/17/00, 37.0000, 37.6875, 36.1250, 36.8750, 929400 07/18/00, 36.7500, 37.1875, 36.0625, 36.3750, 818600 07/19/00, 36.6250, 37.2500, 36.2500, 36.3750, 1185300 07/20/00, 36.6875, 37.1250, 36.3750, 36.4375, 583200 07/21/00, 36.4375, 36.9375, 36.4375, 36.5000, 891300 07/24/00, 36.5000, 37.1875, 36.5000, 36.6875, 322200 07/25/00, 36.9375, 37.2500, 35.0000, 35.9375, 640800 07/26/00, 35.1250, 35.7500, 35.0625, 35.3125, 387800 07/27/00, 35.3750, 35.7500, 35.2500, 35.5000, 433200 07/28/00, 35.5000, 36.0000, 35.1250, 35.5625, 427800 07/31/00, 35.5625, 36.8125, 35.0625, 35.0625, 385700 08/01/00, 35.1875, 36.9375, 35.1875, 36.2500, 363500 08/02/00, 36.0625, 36.1875, 35.5625, 36.0625, 537900 08/03/00, 35.8125, 36.1875, 35.3125, 35.8750, 236100 08/04/00, 35.6250, 36.0000, 34.9375, 35.1875, 501200 08/07/00, 35.0625, 36.5000, 35.0625, 36.0625, 389200 08/08/00, 36.8125, 38.0625, 36.5000, 37.4375, 491300 08/09/00, 37.4375, 38.7500, 37.2500, 37.5000, 265300 08/10/00, 37.1250, 38.0000, 37.1250, 37.3750, 246500 08/11/00, 37.4375, 37.8125, 37.1875, 37.4375, 155500 08/14/00, 37.5000, 38.3125, 37.1875, 37.9375, 255800 08/15/00, 37.9375, 38.6250, 37.8125, 38.3750, 451800 08/16/00, 38.4375, 39.0625, 38.4375, 39.0000, 491200 08/17/00, 38.8750, 39.1250, 38.3750, 38.6250, 707900 08/18/00, 38.5625, 38.5625, 37.5625, 38.1250, 349800 08/21/00, 38.2500, 39.3125, 38.2500, 39.2500, 315500 08/22/00, 39.3750, 39.5000, 38.5625, 39.3750, 330500 08/23/00, 39.3750, 39.6875, 38.6875, 38.8125, 372500 08/24/00, 38.5625, 39.4375, 38.1875, 39.3750, 360500 08/25/00, 39.6250, 41.3125, 39.3750, 41.0625, 435700 08/28/00, 41.0625, 41.1250, 39.6875, 40.0000, 575000 08/29/00, 39.8125, 39.9375, 39.3125, 39.8750, 258600 08/30/00, 39.9375, 39.9375, 38.9375, 39.1875, 204100 08/31/00, 39.0625, 40.9375, 39.0625, 40.4375, 335700 09/01/00, 40.1875, 40.3750, 39.4375, 39.5625, 424600 09/05/00, 39.5625, 40.0000, 39.0000, 39.1875, 454400 09/06/00, 39.3750, 40.1875, 39.1875, 39.6875, 517600 09/07/00, 39.7500, 40.1875, 39.0000, 39.6250, 599300 09/08/00, 39.6250, 39.6875, 38.2500, 39.1875, 1068100 09/11/00, 39.6250, 39.8125, 39.2500, 39.5000, 655000 09/12/00, 39.5625, 40.0625, 39.3125, 39.5000, 816400 09/13/00, 39.3125, 39.7500, 39.0000, 39.0000, 532800 09/14/00, 39.1250, 39.8125, 38.5625, 39.0000, 447800 09/15/00, 39.0000, 39.3750, 37.8125, 38.1875, 763400 09/18/00, 33.5000, 33.5625, 30.0000, 30.5000, 4179600 09/19/00, 30.1250, 30.5000, 28.7500, 28.7500, 3120600 09/20/00, 28.9375, 29.1875, 27.7500, 28.1250, 1409600 09/21/00, 28.1250, 28.2500, 27.6875, 28.2500, 1484600 09/22/00, 28.2500, 28.8750, 27.9375, 28.5000, 1867000 09/25/00, 28.7500, 29.1875, 28.1875, 28.5625, 1236600 09/26/00, 28.2500, 28.5625, 27.8750, 28.1875, 1463000 09/27/00, 28.1250, 28.9375, 28.0000, 28.4375, 976700 09/28/00, 28.5000, 30.0625, 28.0000, 30.0000, 1987500 09/29/00, 29.7500, 30.6250, 29.7500, 30.3125, 1067000 10/02/00, 30.0625, 30.6250, 29.8125, 29.9375, 629000 10/03/00, 30.0000, 31.0625, 30.0000, 30.8125, 959700 10/04/00, 30.8125, 32.7500, 30.7500, 32.5000, 1451100 10/05/00, 32.2500, 32.7500, 32.0000, 32.3750, 1251700 10/06/00, 32.3750, 32.6875, 31.9375, 32.0000, 666800 10/09/00, 32.1250, 32.6250, 31.8750, 31.8750, 615100 10/10/00, 31.9375, 33.0625, 31.7500, 32.5000, 523900 10/11/00, 32.2500, 33.4375, 32.2500, 32.6875, 492900 10/12/00, 32.5000, 32.9375, 32.1875, 32.3125, 558300 10/13/00, 32.2500, 32.8750, 32.1250, 32.5625, 493400 10/16/00, 32.5625, 33.6875, 32.5000, 32.8125, 488000 10/17/00, 32.9375, 33.2500, 31.5625, 32.1875, 386700 10/18/00, 31.8750, 32.3125, 31.5625, 32.0625, 1073900 10/19/00, 31.8750, 33.1250, 31.8750, 32.8750, 499200 10/20/00, 34.5625, 35.9375, 34.5625, 35.2500, 1614800 10/23/00, 40.0000, 41.6875, 38.6250, 40.3125, 2671900 10/24/00, 38.5000, 39.4375, 37.2500, 37.5625, 978600 10/25/00, 36.7500, 38.8125, 36.5000, 37.5000, 606700 10/26/00, 37.2500, 39.0625, 36.7500, 37.4375, 1007000 10/27/00, 37.4375, 37.4375, 36.0625, 36.6875, 759200 10/30/00, 36.8125, 38.8125, 36.8125, 37.6875, 1318500 10/31/00, 37.5000, 39.3750, 37.3750, 39.3125, 620100 11/01/00, 40.0000, 41.2500, 39.4375, 39.8125, 1568100 11/02/00, 39.8125, 41.6250, 39.8125, 41.3125, 817600 11/03/00, 41.3125, 42.6875, 41.0000, 42.1250, 689600 11/06/00, 42.6250, 42.6250, 41.0000, 41.8750, 517300 11/07/00, 41.0000, 41.0000, 40.0000, 40.8125, 562900 11/08/00, 40.7500, 42.3750, 40.6875, 41.1875, 268700 11/09/00, 40.6250, 41.1250, 40.0000, 40.5000, 519600 11/10/00, 40.5000, 40.5000, 39.6875, 40.0625, 557800 11/13/00, 39.2500, 40.5625, 39.0000, 40.0000, 479700 11/14/00, 40.0000, 40.7500, 39.7500, 40.5000, 649300 11/15/00, 40.2500, 40.5000, 40.0625, 40.5000, 382500 11/16/00, 40.8125, 40.8125, 40.1250, 40.4375, 320300 11/17/00, 40.5000, 42.3125, 40.5000, 41.5625, 432800 11/20/00, 41.3125, 42.1250, 41.1250, 41.8125, 397200 11/21/00, 41.3750, 41.6250, 40.4375, 40.6250, 297300 11/22/00, 39.8750, 40.3750, 39.2500, 40.1250, 334600 11/24/00, 39.8750, 42.3125, 39.6875, 41.7500, 177200 11/27/00, 41.5625, 43.0000, 41.5000, 42.5625, 491400 11/28/00, 42.3750, 43.0000, 40.3750, 41.0625, 418000 11/29/00, 40.7500, 41.4375, 40.5000, 41.0000, 331700 11/30/00, 41.0000, 41.0000, 39.6250, 40.2500, 337900 12/01/00, 40.2500, 41.0000, 39.4375, 41.0000, 523100 12/04/00, 40.7500, 42.0000, 40.3125, 41.6250, 429700 12/05/00, 41.6875, 43.3750, 41.6250, 42.4375, 563900 12/06/00, 42.5625, 42.8125, 42.0000, 42.6875, 353000 12/07/00, 42.6875, 42.8750, 41.3125, 41.5625, 345000 12/08/00, 44.0000, 44.5000, 43.2500, 44.2500, 2006900 12/11/00, 44.2500, 44.3125, 42.6250, 43.8125, 1055500 12/12/00, 43.9375, 44.5000, 43.8750, 44.3125, 557400 12/13/00, 44.3750, 44.3750, 42.2500, 42.3750, 467200 12/14/00, 42.2500, 42.8125, 41.9375, 42.0000, 326800 12/15/00, 40.1250, 41.1875, 40.1250, 40.5000, 920900 12/18/00, 40.0625, 41.2500, 40.0625, 40.4375, 448600 12/19/00, 40.4375, 41.4375, 40.4375, 40.8750, 760400 12/20/00, 41.2500, 41.5000, 40.5000, 40.9375, 1105500 12/21/00, 40.9375, 41.6250, 40.7500, 41.1875, 652200 12/22/00, 41.3750, 42.6875, 41.3750, 42.3125, 722200 12/26/00, 42.5625, 44.9375, 42.5625, 44.3125, 580200 12/27/00, 44.1250, 46.2500, 44.0625, 46.1250, 415800 12/28/00, 46.0000, 48.0000, 45.4375, 47.5625, 485900 12/29/00, 47.9375, 48.6250, 47.2500, 47.6250, 656500 01/02/01, 47.3750, 47.4375, 45.1250, 46.0625, 745800 01/03/01, 45.8750, 47.0000, 45.4375, 46.9375, 809700 01/04/01, 46.8750, 47.9375, 46.8750, 47.1875, 1191200 01/05/01, 47.2500, 47.9375, 46.8750, 46.9375, 1740400 01/08/01, 47.0000, 47.0000, 46.0625, 46.1250, 489000 01/09/01, 46.1875, 46.6250, 45.0625, 46.5625, 880400 01/10/01, 46.8125, 46.8750, 45.1875, 46.4375, 321500 01/11/01, 46.4375, 46.4375, 45.6250, 46.0000, 614200 01/12/01, 45.8125, 45.8750, 44.2500, 44.3125, 654400 01/16/01, 45.7500, 47.3125, 44.5625, 46.9375, 1871700 01/17/01, 46.8750, 46.9375, 45.0000, 45.8125, 832300 01/18/01, 45.9375, 46.0000, 45.1250, 45.8125, 500900 01/19/01, 45.1250, 46.1250, 44.6875, 46.0000, 960800 01/22/01, 45.7500, 46.6875, 45.0625, 45.5625, 483900 01/23/01, 45.8125, 46.0000, 45.5000, 45.6875, 616400 01/24/01, 45.6875, 45.7500, 44.8750, 45.3750, 556500 01/25/01, 45.4375, 47.7500, 45.4375, 47.3125, 984600 01/26/01, 47.6250, 47.6250, 45.8125, 46.8125, 1421600 01/29/01, 46.8125, 46.8125, 46.0000, 46.0000, 362100 01/30/01, 46.2500, 47.2500, 45.2500, 47.0000, 719600 01/31/01, 47.0000, 47.3125, 46.8125, 47.1875, 483200 02/01/01, 47.2500, 48.0000, 46.6250, 48.0000, 798500 02/02/01, 47.7500, 48.0000, 46.7500, 47.0000, 492600 02/05/01, 47.2500, 47.3750, 45.7500, 47.3125, 439900 02/06/01, 47.5625, 48.0000, 47.0000, 47.5625, 666100 02/07/01, 47.5000, 47.5000, 46.2500, 46.8750, 329200 02/08/01, 46.5625, 47.4375, 46.4375, 47.0000, 349500 02/09/01, 46.8750, 47.0000, 44.9375, 45.2500, 351500 02/12/01, 45.0625, 46.6250, 45.0625, 46.5000, 564600 02/13/01, 46.5000, 47.2500, 46.3750, 47.1250, 466400 02/14/01, 47.0000, 47.4375, 46.4375, 46.7500, 507600 02/15/01, 46.6250, 48.1250, 46.5000, 47.5000, 625500 02/16/01, 47.5000, 47.5625, 45.3750, 45.6875, 643100 02/20/01, 45.9375, 46.3750, 45.1875, 45.4375, 522800 02/21/01, 45.8125, 47.3750, 45.5000, 45.9375, 545500 02/22/01, 45.6875, 45.7500, 44.5000, 45.3750, 513000 02/23/01, 45.5000, 45.6875, 44.6875, 45.5625, 600600 02/26/01, 45.6250, 46.6875, 45.5000, 46.0625, 322700 02/27/01, 46.5625, 46.6250, 45.5000, 45.7500, 323000 02/28/01, 45.8125, 46.0000, 45.1250, 45.9375, 652100 03/01/01, 45.6875, 46.0000, 45.2500, 46.0000, 732000 03/02/01, 45.8750, 47.1875, 45.5000, 46.9375, 656300 03/05/01, 46.4375, 48.5000, 46.4375, 48.3125, 693600 03/06/01, 48.3750, 48.5625, 47.1250, 48.2500, 830600 03/07/01, 48.0000, 49.4375, 47.6250, 47.8125, 711800 03/08/01, 47.8125, 49.0000, 47.8125, 48.6250, 419500 03/09/01, 48.8125, 48.8125, 47.3750, 47.6250, 327000 03/12/01, 47.6250, 48.0000, 46.3750, 46.5000, 483500 03/13/01, 46.6250, 47.1875, 46.0000, 47.0000, 454300 03/14/01, 46.7500, 46.7500, 46.0000, 46.0625, 376900 03/15/01, 46.0000, 46.0000, 45.4375, 45.5000, 504000 03/16/01, 44.0000, 45.1875, 41.5000, 42.1875, 1352500 03/19/01, 43.0000, 44.0000, 42.5000, 43.8125, 595700 03/20/01, 44.0000, 44.0000, 41.9375, 42.0000, 520500 03/21/01, 41.7500, 41.8750, 40.2500, 40.5000, 645600 03/22/01, 40.6250, 40.6875, 38.3750, 39.0000, 1033300 03/23/01, 39.5000, 39.5625, 38.6250, 38.8125, 977600 03/26/01, 39.0625, 40.2500, 39.0625, 39.7500, 541200 03/27/01, 39.5000, 39.5000, 36.0000, 36.8750, 2528700 03/28/01, 36.8750, 37.0625, 35.4375, 36.0000, 1124000 03/29/01, 35.7500, 36.6875, 35.7500, 36.1875, 900700 03/30/01, 36.4375, 36.5000, 35.3125, 36.3750, 604600 04/02/01, 36.2500, 38.0000, 36.2500, 37.8125, 1081500 04/03/01, 38.1875, 38.1875, 36.0000, 36.5625, 974600 04/04/01, 37.7500, 38.3125, 36.8750, 37.8750, 917700 04/05/01, 37.8750, 41.0000, 37.8750, 40.2500, 1039200 04/06/01, 40.0000, 40.1250, 38.6875, 39.2500, 597000 04/09/01, 39.5000, 40.8125, 39.4375, 40.7500, 626800 04/10/01, 40.7500, 42.1875, 40.7500, 41.6250, 512100 04/11/01, 42.6250, 42.8750, 40.4375, 41.3750, 469900 04/12/01, 40.7500, 42.0625, 40.7500, 42.0625, 542400 04/16/01, 42.0000, 42.0000, 41.0625, 42.0000, 327900 04/17/01, 42.0000, 43.0000, 41.5000, 43.0000, 358100 04/18/01, 43.0000, 45.5000, 42.9531, 44.9063, 926900 04/19/01, 44.8438, 45.2031, 44.2344, 44.7031, 543600 04/20/01, 44.7031, 44.9063, 43.7969, 44.0000, 458500 04/23/01, 44.0000, 44.0000, 42.5938, 43.0156, 483900 04/24/01, 43.5000, 44.3125, 43.5000, 43.9844, 451100 04/25/01, 43.9844, 44.7969, 43.7500, 44.2500, 509400 04/30/01, 45.9531, 46.2031, 45.0313, 45.0313, 576100 05/01/01, 44.7969, 44.9844, 42.9063, 43.7031, 850300 05/02/01, 43.7188, 44.2500, 43.0000, 43.2031, 695400 05/03/01, 43.1563, 43.2500, 42.5625, 42.7969, 367700 05/04/01, 42.0781, 43.4531, 42.0781, 43.0625, 565200 05/07/01, 43.3125, 44.0938, 43.0938, 43.6250, 309500 05/08/01, 43.5938, 44.0938, 43.5156, 43.7344, 512300 05/09/01, 43.7500, 43.7500, 43.5156, 43.5938, 525400 05/10/01, 43.5938, 43.8594, 43.4063, 43.5938, 673600 05/11/01, 43.5938, 44.1094, 43.3281, 43.7500, 337200 05/14/01, 43.5938, 43.6563, 43.2031, 43.4063, 453000 05/15/01, 43.4063, 43.6563, 43.2031, 43.5156, 209500 05/16/01, 43.4531, 45.1563, 43.0781, 45.0469, 482300 05/17/01, 46.0000, 46.2031, 45.0000, 45.4688, 432900 05/18/01, 45.7031, 45.8750, 44.5000, 45.2500, 310000 05/21/01, 45.2500, 46.9844, 45.2500, 46.9531, 445400 05/22/01, 46.7031, 46.9531, 46.2656, 46.8750, 395800 05/23/01, 46.6250, 46.9688, 46.1875, 46.7656, 550000 05/24/01, 46.7031, 46.8438, 46.4063, 46.6875, 507800 05/25/01, 46.5000, 46.6875, 46.0156, 46.0938, 270100 05/29/01, 45.8438, 46.5938, 45.8438, 46.4844, 412500 05/30/01, 46.5000, 46.9844, 46.0000, 46.0156, 518900 05/31/01, 46.0156, 47.0000, 46.0000, 47.0000, 701300 06/01/01, 47.0000, 47.0000, 46.1406, 46.1406, 871300 06/04/01, 46.0938, 46.2969, 45.7500, 45.8750, 900000 06/05/01, 45.9063, 46.5469, 45.5938, 46.4063, 1099700 06/06/01, 46.4063, 47.2031, 46.0938, 46.1250, 1246200 06/07/01, 45.8750, 46.5000, 45.1250, 45.2656, 1364900 06/08/01, 41.5938, 41.9844, 41.0000, 41.5938, 2417500 06/11/01, 41.7031, 41.7031, 39.7031, 40.1563, 1167300 06/12/01, 40.2500, 40.2500, 38.4063, 39.0000, 1285600 06/13/01, 39.0938, 39.4844, 38.5156, 39.0625, 819200 06/14/01, 39.0625, 39.0625, 37.4844, 37.5313, 1059800 06/15/01, 36.6563, 37.9063, 36.6563, 37.7031, 943000 06/18/01, 38.0469, 38.5000, 37.4063, 37.4063, 1131300 06/19/01, 38.0000, 38.0469, 37.0469, 37.3281, 583000 06/20/01, 37.1563, 37.3125, 36.7500, 36.9531, 712500 06/21/01, 36.9063, 37.2344, 36.0000, 37.0000, 1192800 06/22/01, 36.8438, 37.0000, 36.1563, 36.3125, 721600 06/25/01, 36.5625, 36.8438, 35.9531, 35.9531, 693800 06/26/01, 35.9063, 37.0000, 35.9063, 36.6875, 1018400 06/27/01, 36.5000, 37.5938, 36.4375, 36.7031, 735800 06/28/01, 36.8438, 38.2344, 36.8125, 37.6563, 868600 06/29/01, 37.6563, 38.5938, 37.4531, 38.1250, 1031600 07/02/01, 16.9531, 20.0000, 14.4063, 14.7031, 3766200 07/03/01, 15.6563, 15.7500, 15.0000, 15.0938, 1720900 07/05/01, 15.2969, 15.3906, 15.1250, 15.2500, 1441700 07/06/01, 15.2969, 15.4063, 14.8125, 15.0625, 955300 07/09/01, 15.0469, 16.0000, 15.0313, 15.5625, 1455800 07/10/01, 15.5000, 15.6875, 15.3750, 15.5469, 1011500 07/11/01, 15.4063, 15.7969, 15.2656, 15.5000, 757900 07/12/01, 15.5000, 15.8594, 15.5000, 15.6563, 830200 07/13/01, 15.6563, 16.4844, 15.5156, 15.9844, 926700 07/16/01, 16.0000, 16.1406, 15.8750, 16.0469, 496200 07/17/01, 16.2031, 16.2031, 15.7969, 15.9844, 1168700 07/18/01, 16.2031, 16.2031, 15.8438, 16.0000, 562300 07/19/01, 16.0000, 16.2344, 15.8125, 15.9531, 613200 07/20/01, 16.0469, 16.2031, 15.9219, 15.9531, 368900 07/23/01, 15.9531, 16.0313, 15.5000, 15.8125, 294100 07/24/01, 16.0469, 16.0469, 15.2031, 15.3594, 633500 07/25/01, 15.3594, 15.7969, 15.2969, 15.7031, 611200 07/26/01, 15.9375, 15.9844, 15.5781, 15.9531, 299700 07/27/01, 15.9688, 16.1563, 15.9063, 16.0625, 457800 07/30/01, 16.0938, 16.2969, 16.0000, 16.0781, 493300 07/31/01, 16.0938, 16.5313, 16.0000, 16.0469, 398400 08/01/01, 16.2031, 17.2969, 16.2031, 16.2656, 650400 08/02/01, 16.2969, 16.5000, 16.2656, 16.5000, 933300 08/03/01, 16.7500, 17.0938, 16.5156, 16.9531, 803500 08/06/01, 16.7188, 16.7344, 16.4063, 16.4531, 491700 08/07/01, 16.3438, 16.7031, 16.1563, 16.2500, 747400 08/08/01, 16.2500, 16.4844, 16.2500, 16.3438, 1595300 08/09/01, 15.9844, 16.4531, 15.6875, 16.0938, 398600 08/10/01, 16.3438, 16.7031, 16.2969, 16.7031, 439900 08/13/01, 16.7031, 17.0000, 16.5000, 16.7656, 990900 08/14/01, 17.0000, 17.0625, 16.4063, 16.5469, 538000 08/15/01, 16.3438, 16.7500, 16.3438, 16.5156, 218500 08/16/01, 16.5938, 16.5938, 16.0938, 16.1094, 536200 08/17/01, 16.1250, 16.8438, 16.1094, 16.7813, 778900 08/20/01, 16.7031, 16.9375, 16.4688, 16.6094, 274800 08/21/01, 16.7031, 17.0000, 16.3438, 16.6563, 406800 08/22/01, 16.9063, 16.9063, 16.4063, 16.7813, 692400 08/23/01, 16.5469, 16.7031, 16.2969, 16.5469, 1039500 08/24/01, 16.5469, 17.0469, 16.4531, 16.9063, 476200 08/27/01, 16.7969, 17.0156, 16.5156, 16.7500, 449600 08/28/01, 16.7031, 16.7031, 16.0469, 16.5156, 814500 08/29/01, 16.7031, 16.7656, 16.0469, 16.2188, 436400 08/30/01, 16.2500, 16.8906, 16.2500, 16.3750, 506900 08/31/01, 16.3906, 16.5625, 16.0000, 16.0469, 722100 09/04/01, 16.3438, 17.1406, 16.2656, 16.7500, 788400 09/05/01, 16.9063, 16.9063, 15.7500, 16.1563, 961000 09/06/01, 16.2500, 16.4531, 15.9063, 15.9531, 768200 09/07/01, 15.7969, 16.2031, 15.4063, 15.4844, 532800 09/10/01, 15.5000, 15.9063, 15.2656, 15.7656, 1108500 09/17/01, 15.5000, 15.7500, 14.0625, 14.0938, 1258000 09/18/01, 14.1094, 15.0000, 13.9219, 14.5000, 1137000 09/19/01, 14.4063, 14.7969, 13.2969, 14.0156, 611700 09/20/01, 13.9531, 14.1563, 13.7031, 13.7969, 780600 09/21/01, 12.5938, 13.7969, 12.2031, 12.2031, 1347900 09/24/01, 13.0000, 13.5469, 12.5313, 12.5313, 1198500 09/25/01, 11.7969, 13.9844, 11.7813, 13.6719, 1752600 09/26/01, 14.2344, 14.5938, 13.4531, 14.4063, 724400 09/27/01, 14.2969, 14.3750, 13.8438, 14.2344, 748200 09/28/01, 14.5000, 15.0938, 14.4063, 14.6875, 787700 10/01/01, 14.7031, 14.9531, 13.0938, 13.4063, 1099200 10/02/01, 13.5000, 14.4844, 13.2969, 14.2344, 485800 10/03/01, 14.2969, 14.9844, 13.9063, 14.7969, 429500 10/04/01, 14.7031, 15.3906, 14.2656, 15.2656, 769200 10/05/01, 15.2500, 15.2656, 14.6094, 15.0313, 366000 10/08/01, 14.7031, 15.0156, 14.4063, 15.0000, 567400 10/09/01, 14.8750, 15.1563, 14.3750, 14.9531, 517900 10/10/01, 14.9531, 15.3438, 14.5469, 15.0156, 685800 10/11/01, 15.0156, 16.0000, 15.0156, 15.7656, 781800 10/12/01, 15.7031, 15.7031, 15.0781, 15.3594, 410200 10/15/01, 15.3594, 15.7344, 15.2500, 15.6094, 333100 10/16/01, 15.4531, 15.7969, 15.2031, 15.5938, 618000 10/17/01, 15.7031, 15.7031, 15.0469, 15.0781, 397100 10/18/01, 15.1563, 15.1875, 14.2969, 14.5156, 644200 10/19/01, 14.5469, 14.9375, 14.4531, 14.9063, 543500 10/22/01, 15.3438, 15.3438, 14.8125, 15.0156, 623300 10/23/01, 15.0156, 15.2969, 14.8438, 14.9375, 808300 10/24/01, 15.0000, 15.0625, 14.0938, 14.7500, 514200 10/25/01, 14.4063, 14.7500, 14.2656, 14.5938, 432600 10/26/01, 14.5938, 14.7031, 14.0625, 14.7031, 616200 10/29/01, 14.6719, 14.7031, 14.2500, 14.2500, 344700 10/30/01, 14.2656, 14.4063, 13.9531, 13.9531, 560200 10/31/01, 14.0469, 14.0938, 13.6563, 13.7813, 460700 11/01/01, 13.8750, 13.9688, 13.6563, 13.9063, 849000 11/02/01, 14.0000, 14.0625, 13.7969, 13.9531, 1381400 11/05/01, 14.2500, 14.2500, 13.8750, 14.0156, 1059500 11/06/01, 14.0469, 14.2969, 13.9063, 14.0000, 982800 11/07/01, 14.0938, 14.4063, 13.9531, 14.0000, 1121200 11/08/01, 14.0938, 14.1875, 13.9375, 13.9531, 1326100 11/09/01, 14.0000, 14.0469, 13.7656, 13.7969, 616700 11/12/01, 13.7969, 13.9063, 13.4219, 13.7656, 1049300 11/13/01, 13.7969, 13.8906, 13.6719, 13.7969, 1146400 11/14/01, 13.7969, 14.0469, 13.5469, 13.9844, 1192100 11/15/01, 14.4063, 15.1094, 14.4063, 14.8438, 1007700 11/16/01, 14.9531, 15.3594, 14.9531, 15.2031, 1227000 11/19/01, 15.7969, 16.0469, 15.5000, 15.8906, 1131400 11/20/01, 16.0000, 16.1875, 15.7500, 16.0156, 1041000 11/21/01, 16.1563, 16.6563, 16.1563, 16.3438, 1349100 11/23/01, 16.2031, 16.5938, 16.1563, 16.4063, 253700 11/26/01, 16.4531, 16.9375, 16.4063, 16.6563, 644400 11/27/01, 16.5000, 16.9063, 16.4375, 16.5625, 376100 11/28/01, 16.5000, 16.5000, 15.8125, 16.0469, 507000 11/29/01, 16.2031, 16.4063, 16.0000, 16.2500, 331300 11/30/01, 16.2500, 16.7500, 16.1875, 16.5000, 529400 12/03/01, 16.7031, 16.9063, 16.4844, 16.8125, 401900 12/04/01, 16.7031, 17.1875, 16.4844, 17.1875, 557700 12/05/01, 17.7813, 18.4531, 17.6094, 18.4531, 1232600 12/06/01, 18.4531, 18.7031, 17.2969, 17.9531, 2128600 12/07/01, 18.2031, 18.2188, 17.5938, 18.1875, 775300 12/10/01, 17.9531, 18.0469, 17.2344, 17.3438, 415700 12/11/01, 17.5156, 17.7344, 17.3125, 17.5938, 303800 12/12/01, 17.8594, 17.9844, 17.4219, 17.5156, 474100 12/13/01, 17.2031, 17.3125, 16.8438, 17.0938, 673800 12/14/01, 16.9375, 17.2344, 16.8281, 16.9531, 607400 12/17/01, 17.2031, 17.3594, 16.8750, 17.0469, 596800 12/18/01, 17.0469, 17.2969, 16.9531, 17.0000, 613900 12/19/01, 17.0469, 17.5469, 16.8594, 17.5469, 598000 12/20/01, 17.5625, 17.5625, 16.8438, 16.9219, 333400 12/21/01, 16.9219, 17.5938, 16.8281, 17.4531, 547000 12/24/01, 17.7500, 17.7656, 17.3438, 17.5938, 127800 12/26/01, 17.7500, 17.7969, 17.4063, 17.6250, 286200 12/27/01, 17.6094, 18.0000, 17.4375, 18.0000, 441600 12/28/01, 18.1563, 18.2813, 17.5000, 18.0781, 258100 12/31/01, 17.8281, 18.0469, 17.5938, 17.8594, 390500 01/02/02, 17.7031, 17.9375, 17.2656, 17.9375, 598000 01/03/02, 18.0938, 18.9219, 17.9531, 18.6406, 718900 01/04/02, 18.8906, 19.2500, 18.5938, 19.0625, 796000 01/07/02, 19.0469, 19.0469, 18.3906, 18.4531, 760200 01/08/02, 18.5938, 18.9844, 18.5156, 18.8594, 474800 01/09/02, 18.8438, 19.3438, 18.7969, 19.1563, 484900 01/10/02, 19.0469, 19.3594, 18.7031, 18.7031, 989000 01/11/02, 18.6875, 18.7031, 18.0625, 18.0625, 387100 01/14/02, 18.1563, 18.1719, 17.7969, 17.9531, 312400 01/15/02, 18.1250, 18.5000, 18.1094, 18.4063, 1051800 01/16/02, 18.3438, 18.8750, 17.6563, 18.5000, 590400 01/17/02, 17.8438, 18.2344, 17.7656, 18.1406, 380000 01/18/02, 18.0000, 18.2344, 17.5625, 18.2188, 436200 01/22/02, 18.2188, 18.5938, 18.0000, 18.2656, 373500 01/23/02, 18.2656, 18.9063, 18.0000, 18.4844, 613500 01/24/02, 18.5156, 18.9844, 18.2031, 18.9063, 555600 01/25/02, 18.9531, 18.9531, 18.5313, 18.8750, 424800 01/28/02, 18.7813, 19.4063, 18.6563, 19.3438, 341200 01/29/02, 19.1563, 19.2500, 18.5938, 18.9063, 555700 01/30/02, 18.5625, 19.0156, 18.3438, 19.0156, 473000 01/31/02, 18.8125, 19.4219, 18.6250, 19.2500, 569100 02/01/02, 19.0000, 19.0938, 18.5469, 18.7656, 490300 02/04/02, 18.8438, 19.0469, 18.5156, 19.0313, 587500 02/05/02, 19.0000, 19.0313, 18.5156, 18.7031, 634000 02/06/02, 18.4844, 18.7188, 18.0000, 18.0469, 628100 02/07/02, 18.0938, 18.2969, 17.9219, 18.0313, 702000 02/08/02, 18.0000, 18.0938, 17.6563, 17.9844, 493400 02/11/02, 18.0000, 18.3594, 17.9063, 18.0156, 728000 02/12/02, 18.0156, 18.2969, 17.9844, 18.1563, 527400 02/13/02, 18.3438, 18.7969, 18.0938, 18.5625, 558300 02/14/02, 18.7500, 18.9844, 18.6250, 18.9063, 556300 02/15/02, 18.9844, 19.0625, 18.5000, 18.6250, 350600 02/19/02, 18.2500, 18.8594, 18.2031, 18.3906, 364400 02/20/02, 18.4063, 18.8438, 18.3906, 18.7500, 481200 02/21/02, 18.7656, 18.9375, 18.4063, 18.4531, 338600 02/22/02, 18.4531, 19.0000, 18.2188, 19.0000, 633400 02/25/02, 19.0000, 19.7656, 18.9531, 19.7344, 600500 02/26/02, 19.7031, 19.7031, 19.0625, 19.2500, 597500 02/27/02, 19.4375, 20.0000, 19.3125, 19.5938, 693300 02/28/02, 19.3438, 20.0000, 19.2031, 19.7500, 768800 03/01/02, 19.7500, 19.9688, 19.0000, 19.7656, 651000 03/04/02, 19.7500, 21.0000, 19.7188, 20.9844, 1417200 03/05/02, 20.8438, 20.9375, 20.4531, 20.8438, 427900 03/06/02, 20.7500, 21.3750, 20.7031, 21.3750, 447200 03/07/02, 20.9063, 21.2969, 20.5781, 21.1094, 385700 03/08/02, 21.1094, 21.3438, 20.7813, 21.3438, 423200 03/11/02, 21.2500, 21.4531, 21.0625, 21.1250, 285400 03/12/02, 20.7031, 20.9531, 20.5000, 20.9531, 391800 03/13/02, 21.0469, 21.0938, 20.4531, 20.9375, 394700 03/14/02, 20.9375, 21.2344, 20.5938, 20.9375, 343500 03/15/02, 21.2500, 21.2969, 20.7031, 20.9844, 539600 03/18/02, 20.9063, 21.2031, 20.5156, 21.0000, 291700 03/19/02, 21.0000, 21.2031, 20.7500, 20.9844, 189000 03/20/02, 20.7500, 20.9219, 20.0469, 20.7500, 395000 03/21/02, 20.6563, 20.7344, 20.3750, 20.4688, 334200 03/22/02, 20.0469, 20.1563, 19.6563, 19.7656, 841000 03/25/02, 19.8750, 19.9531, 18.5469, 19.0156, 669800 03/26/02, 19.0469, 19.7188, 19.0469, 19.1875, 361100 03/27/02, 19.1875, 19.6250, 19.0000, 19.3594, 464600 03/28/02, 19.5000, 20.1250, 19.4375, 20.0625, 507900 04/01/02, 19.7969, 20.0938, 19.0938, 20.0625, 375600 04/02/02, 20.0625, 20.1563, 19.8438, 19.8906, 262500 04/03/02, 19.8125, 19.9531, 19.1250, 19.3438, 352400 04/04/02, 19.4063, 20.0156, 19.4063, 19.8125, 814000 04/05/02, 19.8438, 19.9375, 19.2031, 19.4531, 465700 04/08/02, 19.4531, 19.5469, 19.2031, 19.4531, 247700 04/09/02, 19.5781, 20.1563, 19.5000, 19.8750, 223300 04/10/02, 19.8750, 20.0000, 19.7969, 19.8750, 447700 04/11/02, 19.9063, 19.9375, 19.5938, 19.7031, 401900 04/12/02, 19.7031, 19.9063, 19.5469, 19.7344, 243600 04/15/02, 19.7344, 19.8750, 19.3750, 19.5000, 302900 04/16/02, 19.5469, 20.4375, 19.5469, 20.3594, 617800 04/17/02, 20.5000, 20.6563, 20.3438, 20.4375, 403500 04/18/02, 20.4531, 20.5313, 19.7031, 20.0156, 293400 04/19/02, 20.0000, 20.2031, 19.4844, 19.5938, 479200 04/22/02, 19.5938, 19.7188, 19.5000, 19.5469, 288300 04/23/02, 20.2500, 20.9063, 20.0938, 20.4844, 1138400 04/24/02, 20.7031, 20.7500, 19.9531, 20.1563, 768800 04/25/02, 20.1875, 20.9844, 19.7813, 20.7969, 619000 04/26/02, 20.9844, 20.9844, 20.3438, 20.6094, 433800 04/29/02, 20.6563, 20.9844, 20.3594, 20.5938, 467300 04/30/02, 20.5000, 21.4844, 20.5000, 21.4688, 726900 05/01/02, 20.9688, 21.5938, 20.4063, 21.5156, 719800 05/02/02, 21.7500, 22.7031, 21.6250, 21.9375, 837300 05/03/02, 21.7031, 22.0625, 21.6250, 21.9375, 409500 05/06/02, 21.9063, 21.9063, 21.0938, 21.0938, 416800 05/07/02, 21.1563, 21.7031, 20.9375, 21.3906, 319400 05/08/02, 21.5000, 22.6875, 21.4844, 22.6563, 739400 05/09/02, 22.2031, 22.6875, 22.0938, 22.5156, 859900 05/10/02, 22.4531, 22.5938, 22.1563, 22.2344, 444600 05/13/02, 22.2031, 22.4219, 22.0000, 22.2656, 584100 05/14/02, 22.2656, 22.5938, 22.1094, 22.1719, 918900 05/15/02, 21.7969, 22.6563, 21.7969, 22.4844, 538100 05/16/02, 22.6875, 22.7813, 22.1875, 22.4375, 283900 05/17/02, 22.5469, 22.7969, 22.2188, 22.5000, 300800 05/20/02, 22.5000, 22.5000, 22.0000, 22.0938, 257400 05/21/02, 22.2031, 22.4063, 21.3281, 21.6094, 283000 05/22/02, 21.5469, 22.0156, 21.0000, 21.7969, 373700 05/23/02, 21.9063, 22.0938, 21.5625, 22.0469, 269600 05/24/02, 22.0469, 22.1563, 21.5938, 21.7656, 255300 05/28/02, 21.7500, 21.8125, 21.2656, 21.4531, 374400 05/29/02, 21.2969, 21.5781, 20.8594, 21.0781, 395300 05/30/02, 20.8281, 21.2031, 20.4375, 20.6875, 337100 05/31/02, 20.5938, 22.0625, 20.5938, 21.9375, 815300 06/03/02, 21.9375, 22.7344, 21.4375, 21.4531, 774100 06/04/02, 21.2031, 21.7031, 21.0000, 21.2188, 383700 06/05/02, 21.1563, 21.8438, 20.9063, 21.5781, 359300 06/06/02, 21.6563, 21.6563, 21.2031, 21.2344, 376000 06/07/02, 21.2344, 21.4844, 21.0156, 21.3125, 400700 06/10/02, 21.2969, 21.5938, 21.0000, 21.0000, 335900 06/11/02, 20.9531, 21.8438, 20.6563, 20.6719, 886300 06/12/02, 20.6563, 20.6719, 19.8750, 20.2500, 582800 06/13/02, 19.9063, 20.4063, 19.0938, 20.2344, 496600 06/14/02, 19.9844, 20.2031, 19.3438, 20.1094, 452900 06/17/02, 20.0938, 20.9844, 20.0469, 20.9375, 713900 06/18/02, 21.0156, 21.5313, 20.7031, 20.9063, 642500 06/19/02, 20.7031, 20.9531, 20.2656, 20.4063, 308600 06/20/02, 20.4063, 20.7500, 20.0469, 20.0469, 667900 06/21/02, 19.5938, 20.8906, 19.5938, 20.5469, 893600 06/24/02, 20.5469, 20.9844, 19.7500, 20.1250, 425300 06/25/02, 20.1719, 20.2500, 19.3750, 19.5000, 731200 06/26/02, 19.0000, 19.7344, 18.7031, 19.6250, 722600 06/27/02, 19.7969, 20.0469, 19.5938, 19.9531, 690800 06/28/02, 20.0000, 20.1563, 19.5938, 19.9844, 571900 07/01/02, 19.9375, 20.2656, 19.7969, 19.8750, 468900 07/02/02, 19.7344, 19.8125, 18.7813, 18.8281, 586400 07/03/02, 18.9063, 19.4844, 18.0938, 18.8438, 904600 07/05/02, 19.1563, 19.6250, 18.9375, 19.2969, 288100 07/08/02, 19.2813, 20.0781, 19.1875, 19.6875, 376900 07/09/02, 19.6563, 20.0469, 19.2031, 19.2031, 509700 07/10/02, 19.4375, 19.7344, 19.0000, 19.2656, 699100 07/11/02, 19.1563, 19.2031, 18.2969, 18.7188, 789300 07/12/02, 18.5469, 19.0469, 18.0938, 18.8594, 438900 07/15/02, 18.6250, 18.7031, 17.5469, 18.5469, 912600 07/16/02, 18.2969, 18.6875, 17.9063, 18.2188, 416200 07/17/02, 18.4063, 18.7344, 17.5938, 17.9063, 673000 07/18/02, 17.9844, 18.5469, 17.7500, 17.8125, 402600 07/19/02, 17.8125, 18.1719, 17.2656, 17.3125, 573400 07/22/02, 16.9531, 17.4688, 16.2500, 16.2656, 901800 07/23/02, 16.0938, 16.6875, 15.7969, 16.2031, 931100 07/24/02, 15.7969, 17.2969, 15.7031, 17.0938, 1478900 07/25/02, 16.7500, 17.0000, 16.1563, 16.7500, 953500 07/26/02, 16.6563, 17.2031, 16.2656, 17.0313, 780000 07/29/02, 17.2813, 18.6094, 17.2500, 18.6094, 775600 07/30/02, 18.4063, 18.8281, 18.0781, 18.4531, 577800 07/31/02, 18.5469, 18.7656, 18.0938, 18.5000, 436400 08/01/02, 18.7500, 19.0938, 17.8281, 17.9688, 635300 08/02/02, 18.0000, 18.0000, 16.5000, 16.7969, 625000 08/05/02, 16.7969, 16.8438, 16.0938, 16.4375, 876200 08/06/02, 17.0000, 18.0000, 17.0000, 17.4844, 834900 08/07/02, 17.9531, 18.2969, 17.5156, 18.0938, 891700 08/08/02, 18.2031, 18.4531, 17.7344, 18.4375, 394700 08/09/02, 18.2969, 18.4219, 18.0938, 18.4063, 700300 08/12/02, 18.2969, 18.4844, 18.0469, 18.2344, 624700 08/13/02, 18.2656, 18.3750, 17.5156, 17.6250, 695900 08/14/02, 17.6250, 18.2500, 17.2188, 18.0156, 554600 08/15/02, 18.0469, 18.2031, 17.6719, 18.2031, 639700 08/16/02, 18.2031, 18.2969, 17.8594, 18.2188, 488800 08/19/02, 18.1563, 18.6875, 18.0469, 18.5156, 293600 08/20/02, 18.2969, 18.3750, 18.0156, 18.2500, 398000 08/21/02, 18.3281, 19.0000, 18.0938, 18.7969, 429200 08/22/02, 18.7969, 19.0938, 18.4531, 19.0625, 249900 08/23/02, 18.9063, 18.9531, 18.2656, 18.5156, 266000 08/26/02, 18.5938, 18.7969, 18.2031, 18.6563, 294400 08/27/02, 18.7031, 18.9531, 18.4531, 18.6250, 251100 08/28/02, 18.4688, 18.8281, 18.0625, 18.6563, 837000 08/29/02, 18.4531, 18.5313, 17.7031, 17.7969, 585900 08/30/02, 17.8125, 18.5938, 17.7031, 18.4219, 424900 09/03/02, 18.4063, 18.4531, 17.7656, 18.0000, 891500 09/04/02, 18.0000, 18.5469, 17.8125, 18.5156, 747200 09/05/02, 18.4219, 18.4219, 18.0469, 18.2656, 571700 09/06/02, 18.2969, 18.5781, 18.0938, 18.4219, 353500 09/09/02, 18.2500, 18.6875, 17.7969, 18.5781, 386000 09/10/02, 18.5469, 18.6406, 18.2031, 18.4531, 414000 09/11/02, 18.7031, 18.8438, 18.6250, 18.7031, 249100 09/12/02, 18.5000, 18.5156, 17.7500, 18.0938, 585500 09/13/02, 17.8438, 17.8438, 17.3281, 17.8438, 529600 09/16/02, 17.6563, 18.0000, 17.5938, 17.9063, 268200 09/17/02, 18.0000, 18.0938, 17.5625, 17.6563, 269500 09/18/02, 17.5938, 17.6875, 17.1563, 17.5938, 414900 09/19/02, 17.4531, 17.5938, 16.9844, 16.9844, 374600 09/20/02, 17.0000, 17.4063, 17.0000, 17.2031, 663500 09/23/02, 16.9531, 16.9531, 16.5625, 16.7188, 487000 09/24/02, 16.5469, 16.5938, 16.2031, 16.3438, 472600 09/25/02, 16.5938, 16.9844, 16.5000, 16.9531, 491600 09/26/02, 17.1563, 17.6875, 16.9063, 17.5156, 513600 09/27/02, 16.0938, 16.9531, 16.0938, 16.2969, 1113100 09/30/02, 16.0469, 16.4531, 16.0000, 16.2656, 644000 10/01/02, 16.4063, 17.0938, 16.0938, 17.0156, 685300