"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 54.8125, 55.1875, 52.5000, 52.5000, 432500 01/04/00, 52.3750, 53.8750, 50.6250, 51.1250, 859000 01/05/00, 51.0000, 51.0000, 49.1875, 50.3750, 850700 01/06/00, 50.0000, 51.3750, 49.8750, 50.5000, 1117400 01/07/00, 50.6250, 51.3750, 50.0000, 50.5000, 730000 01/10/00, 51.9375, 54.3750, 51.9375, 53.9375, 867700 01/11/00, 53.1875, 54.1875, 52.6875, 52.6875, 729200 01/12/00, 52.5000, 52.6875, 50.8750, 51.2500, 907300 01/13/00, 51.7500, 52.6250, 51.0000, 51.2500, 1008700 01/14/00, 51.5000, 51.5000, 49.0000, 50.1875, 648400 01/18/00, 50.3750, 50.3750, 48.7500, 48.8750, 671200 01/19/00, 47.5000, 50.8125, 47.5000, 50.1250, 643600 01/20/00, 49.1875, 50.0000, 48.5625, 48.5625, 508000 01/21/00, 48.6250, 49.9375, 48.5000, 49.0625, 561900 01/24/00, 49.1250, 49.4375, 45.9375, 46.9375, 751300 01/25/00, 46.8125, 46.8125, 44.0000, 44.8750, 987200 01/26/00, 43.6875, 44.5000, 42.7500, 43.5625, 1309500 01/27/00, 43.3750, 44.4375, 43.2500, 43.5000, 863900 01/28/00, 43.0000, 43.4375, 41.7500, 41.9375, 972000 01/31/00, 41.7500, 42.6250, 41.0000, 42.1875, 793300 02/01/00, 41.9375, 43.4375, 41.9375, 43.2500, 800200 02/02/00, 43.1875, 45.5625, 43.1250, 44.8125, 1159800 02/03/00, 44.8125, 46.0625, 44.8125, 45.1875, 1009400 02/04/00, 44.1875, 45.3125, 44.1875, 45.3125, 557400 02/07/00, 45.3750, 45.5000, 43.3750, 44.0625, 591000 02/08/00, 44.0625, 45.1250, 44.0625, 44.6250, 287800 02/09/00, 44.0000, 44.2500, 43.4375, 43.8125, 580200 02/10/00, 43.5625, 43.7500, 41.9375, 42.0625, 607600 02/11/00, 42.0625, 42.0625, 40.0000, 40.0000, 1117700 02/14/00, 40.2500, 40.6875, 39.6875, 39.8125, 1080800 02/15/00, 39.8125, 39.8125, 38.0625, 38.6250, 1108700 02/16/00, 38.7500, 39.3750, 38.1875, 38.6875, 828000 02/17/00, 38.9375, 39.3750, 38.4375, 38.5000, 1642600 02/18/00, 38.2500, 38.3125, 37.3750, 37.5625, 963200 02/22/00, 37.9375, 37.9375, 36.7500, 37.5625, 792700 02/23/00, 37.3125, 37.6875, 36.8125, 37.2500, 1059800 02/24/00, 37.0000, 37.0000, 35.3125, 35.3125, 903300 02/25/00, 35.9375, 37.5000, 35.8125, 36.6250, 1534300 02/28/00, 37.2500, 38.3750, 35.8125, 38.3125, 873400 02/29/00, 38.3750, 39.6250, 38.2500, 38.9375, 925200 03/01/00, 39.1875, 39.4375, 37.3750, 38.0000, 955000 03/02/00, 37.8125, 37.9375, 36.1250, 36.1875, 1108500 03/03/00, 37.0625, 38.0625, 36.6250, 36.9375, 1272300 03/06/00, 37.1875, 39.9375, 37.1875, 39.1875, 880000 03/07/00, 40.0625, 40.9375, 39.4375, 39.4375, 1230400 03/08/00, 39.5000, 39.6250, 38.0000, 38.6875, 1046900 03/09/00, 39.5000, 39.6875, 38.7500, 39.5000, 893500 03/10/00, 39.7500, 40.3125, 37.1875, 37.1875, 1724900 03/13/00, 28.0000, 30.8750, 27.8750, 30.8125, 5862900 03/14/00, 31.4375, 34.3750, 31.0000, 33.4375, 4544200 03/15/00, 33.5625, 34.5000, 33.3750, 34.0625, 3019600 03/16/00, 34.1250, 38.1250, 34.1250, 37.3750, 2696800 03/17/00, 37.3750, 38.1250, 36.0000, 37.5000, 2498900 03/20/00, 38.0000, 38.5000, 37.5625, 38.5000, 1531100 03/21/00, 38.0625, 39.1875, 37.8125, 38.6875, 1688000 03/22/00, 38.6875, 38.9375, 38.2500, 38.5000, 1640600 03/23/00, 38.5000, 39.0000, 38.3750, 38.8750, 2118400 03/24/00, 38.8750, 38.8750, 37.8125, 38.1250, 2228700 03/27/00, 38.1250, 38.1250, 37.0000, 37.1875, 1950100 03/28/00, 37.1875, 38.0000, 36.9375, 37.7500, 1854600 03/29/00, 37.2500, 37.6875, 36.5000, 36.6250, 1650000 03/30/00, 36.8125, 37.2500, 36.3750, 36.7500, 850200 03/31/00, 36.8750, 37.0625, 36.3125, 36.5625, 1083500 04/03/00, 36.7500, 38.0000, 36.4375, 37.8750, 1477700 04/04/00, 38.0625, 38.1875, 37.0625, 37.8750, 1978800 04/05/00, 37.8750, 37.8750, 37.2500, 37.4375, 810000 04/06/00, 37.6250, 37.7500, 37.3750, 37.5625, 680200 04/07/00, 37.7500, 38.2500, 37.7500, 37.8125, 1107000 04/10/00, 37.9375, 38.3750, 37.8750, 38.3125, 1175200 04/11/00, 38.3750, 38.8750, 38.3125, 38.7500, 1440800 04/12/00, 38.6875, 38.6875, 38.0000, 38.1250, 1156400 04/13/00, 38.1875, 38.2500, 37.8125, 37.8750, 1231600 04/14/00, 38.1875, 38.2500, 37.0625, 37.5625, 1683800 04/17/00, 37.7500, 38.6250, 37.7500, 38.5625, 2741900 04/18/00, 39.7500, 41.4375, 39.1250, 39.4375, 3743000 04/19/00, 39.4375, 40.3125, 39.1875, 40.0625, 1000200 04/20/00, 40.5000, 40.6250, 39.8125, 40.0000, 1595600 04/24/00, 39.0000, 40.0000, 39.0000, 39.7500, 989300 04/25/00, 39.2500, 40.1875, 39.1250, 40.1875, 1026100 04/26/00, 40.3750, 40.4375, 39.1250, 39.8750, 1571500 04/27/00, 39.9375, 39.9375, 38.7500, 38.8125, 1216800 04/28/00, 38.6875, 39.2500, 38.5000, 38.5000, 969100 05/01/00, 38.2500, 38.6875, 37.8750, 38.0625, 1405300 05/02/00, 38.0625, 38.2500, 37.6875, 38.0625, 1322400 05/03/00, 37.8125, 38.8125, 37.2500, 38.5625, 1226300 05/04/00, 38.3125, 38.4375, 37.8125, 37.9375, 974200 05/05/00, 37.6875, 37.8750, 37.4375, 37.6875, 582900 05/08/00, 37.1250, 38.5000, 37.0000, 38.3125, 910000 05/09/00, 38.0625, 38.6875, 37.6250, 37.9375, 638500 05/10/00, 38.0000, 38.8750, 38.0000, 38.3750, 638500 05/11/00, 38.4375, 38.6250, 38.0625, 38.5625, 586100 05/12/00, 37.7500, 39.5625, 37.7500, 38.8750, 597000 05/15/00, 38.6875, 39.3125, 38.5000, 39.3125, 776400 05/16/00, 39.2500, 39.5000, 38.7500, 39.1250, 598500 05/17/00, 39.1875, 39.1875, 38.1250, 38.7500, 520200 05/18/00, 38.6875, 39.4375, 38.1875, 38.4375, 610000 05/19/00, 37.5000, 38.0625, 36.7500, 37.0625, 515900 05/22/00, 37.1250, 37.4375, 36.5000, 37.3125, 716700 05/23/00, 37.3125, 38.6875, 36.6875, 37.6875, 674900 05/24/00, 37.8750, 39.3750, 37.8750, 38.8750, 919100 05/25/00, 39.2500, 39.7500, 38.1875, 38.4375, 663600 05/26/00, 38.5625, 39.0625, 37.3125, 37.5625, 480500 05/30/00, 37.0625, 39.3750, 37.0625, 39.3125, 748400 05/31/00, 38.7500, 39.0625, 38.0625, 38.5000, 408800 06/01/00, 37.8750, 38.2500, 37.2500, 37.8125, 885800 06/02/00, 38.0000, 38.2500, 37.7500, 38.0000, 1142400 06/05/00, 37.3750, 38.3750, 37.3750, 38.2500, 829800 06/06/00, 38.3750, 38.4375, 37.2500, 37.3750, 1376600 06/07/00, 37.4375, 37.6875, 37.0000, 37.0000, 789300 06/08/00, 37.2500, 37.8125, 37.2500, 37.8125, 894600 06/09/00, 37.3125, 37.5625, 36.9375, 37.0625, 1065400 06/12/00, 37.0625, 37.0625, 35.8750, 36.0000, 3668100 06/13/00, 36.1875, 37.3125, 36.0000, 37.2500, 2174400 06/14/00, 37.2500, 37.3750, 36.5000, 36.5000, 851100 06/15/00, 36.5000, 37.1875, 36.5000, 36.8750, 1187000 06/16/00, 36.9375, 36.9375, 35.2500, 36.6875, 1738500 06/19/00, 36.5625, 37.3750, 36.3750, 36.8750, 902800 06/20/00, 36.6250, 37.0625, 35.5000, 35.5625, 865700 06/21/00, 35.3750, 35.9375, 34.5000, 35.8125, 1159800 06/22/00, 36.0000, 36.5000, 35.1875, 35.1875, 933300 06/23/00, 36.0000, 36.1250, 34.5000, 34.5000, 667400 06/26/00, 34.6250, 36.0000, 34.5625, 34.8125, 786700 06/27/00, 34.5625, 37.0000, 34.0625, 36.1250, 2253600 06/28/00, 36.5625, 37.2500, 35.0625, 37.0000, 1246600 06/29/00, 35.9375, 36.6250, 35.1875, 35.4375, 1961700 06/30/00, 35.5625, 35.5625, 34.0625, 35.0000, 1668700 07/03/00, 35.0000, 35.2500, 33.8750, 34.6875, 350400 07/05/00, 33.6875, 34.3750, 32.7500, 32.9375, 2014700 07/06/00, 33.0000, 34.0000, 32.9375, 33.7500, 1543000 07/07/00, 33.8125, 33.9375, 33.0625, 33.5000, 609200 07/10/00, 33.7500, 33.7500, 32.9375, 33.5000, 786700 07/11/00, 33.2500, 33.6875, 33.1250, 33.2500, 613500 07/12/00, 33.5000, 35.1250, 33.5000, 34.8750, 887500 07/13/00, 34.6250, 34.8750, 34.0000, 34.0000, 700300 07/14/00, 34.0625, 34.5000, 33.8125, 34.2500, 649900 07/17/00, 34.3750, 34.6250, 33.8750, 34.3125, 424400 07/18/00, 34.2500, 34.4375, 33.8750, 34.2500, 420200 07/19/00, 34.1250, 34.9375, 34.0625, 34.3125, 420000 07/20/00, 34.1250, 34.9375, 33.8750, 34.1250, 473200 07/21/00, 33.9375, 34.0000, 32.7500, 33.1875, 1255900 07/24/00, 32.8125, 33.0625, 32.1875, 32.5000, 788700 07/25/00, 32.6875, 32.8750, 32.5625, 32.7500, 439300 07/26/00, 32.0000, 33.0625, 32.0000, 32.0625, 1194700 07/27/00, 32.5625, 33.0000, 32.4375, 32.5000, 672400 07/28/00, 32.6875, 33.0625, 32.3750, 32.5000, 580700 07/31/00, 32.5625, 33.1250, 32.1250, 32.5000, 552500 08/01/00, 32.5000, 33.1250, 32.5000, 32.6875, 584200 08/02/00, 32.8750, 33.1250, 32.6250, 32.9375, 1184800 08/03/00, 32.9375, 33.2500, 32.8750, 33.1250, 870700 08/04/00, 33.0000, 33.6250, 33.0000, 33.3125, 707400 08/07/00, 33.1875, 34.1875, 33.1250, 34.1875, 544800 08/08/00, 34.5000, 34.6250, 34.0625, 34.1250, 774100 08/09/00, 34.0000, 34.4375, 34.0000, 34.0000, 484500 08/10/00, 34.8125, 35.1875, 33.9375, 34.0000, 866800 08/11/00, 34.1250, 34.6250, 34.1250, 34.1875, 212000 08/14/00, 34.6875, 34.9375, 34.3750, 34.9375, 409000 08/15/00, 35.5000, 36.1250, 34.8750, 35.1875, 1317700 08/16/00, 36.9375, 36.9375, 35.9375, 36.0000, 1077700 08/17/00, 35.6250, 36.0625, 35.5000, 35.6250, 846100 08/18/00, 35.6250, 36.3125, 35.5625, 36.0000, 456800 08/21/00, 36.0000, 36.3125, 35.8750, 36.0625, 543000 08/22/00, 35.9375, 36.5000, 35.9375, 36.3125, 464500 08/23/00, 36.1250, 36.3750, 35.8750, 36.0000, 512600 08/24/00, 36.0000, 36.0625, 35.4375, 35.6250, 654400 08/25/00, 35.5000, 36.4375, 35.3125, 36.1875, 430000 08/28/00, 35.5000, 36.5000, 35.5000, 35.8125, 397900 08/29/00, 35.8750, 36.0000, 35.3125, 35.9375, 1000700 08/30/00, 35.9375, 36.5000, 35.3125, 36.4375, 1379000 08/31/00, 36.5000, 36.6250, 35.6875, 35.6875, 781600 09/01/00, 35.8125, 36.8125, 35.5625, 36.6875, 1065300 09/05/00, 36.0000, 36.6875, 35.7500, 36.0000, 932600 09/06/00, 36.1875, 36.6250, 36.1250, 36.2500, 466600 09/07/00, 36.2500, 36.6250, 36.0625, 36.3750, 1124700 09/08/00, 36.3125, 36.4375, 35.9375, 36.0000, 671600 09/11/00, 36.0000, 36.5000, 35.9375, 36.3750, 617500 09/12/00, 36.4375, 37.9375, 36.3750, 37.5625, 627100 09/13/00, 37.3125, 37.3750, 36.5625, 37.0625, 528800 09/14/00, 36.8750, 37.4375, 36.5625, 36.8750, 538600 09/15/00, 37.2500, 37.3750, 37.0000, 37.0625, 702600 09/18/00, 38.1250, 38.9375, 37.5625, 37.6875, 604700 09/19/00, 37.6875, 37.6875, 37.2500, 37.3750, 614400 09/20/00, 37.4375, 38.6250, 37.4375, 37.8750, 1541700 09/21/00, 38.1250, 39.1250, 37.6250, 39.0625, 1278300 09/22/00, 39.3125, 39.9375, 38.3125, 39.2500, 1207500 09/25/00, 39.0625, 40.0625, 38.5625, 39.8750, 618800 09/26/00, 39.6250, 40.0000, 39.3750, 39.7500, 977900 09/27/00, 39.5625, 40.1250, 39.1250, 39.7500, 677400 09/28/00, 39.6875, 43.0000, 39.6875, 42.5625, 812500 09/29/00, 42.5000, 43.6250, 42.2500, 43.6250, 841400 10/02/00, 43.5625, 44.0000, 43.0000, 43.7500, 783000 10/03/00, 44.0000, 46.5000, 43.8750, 45.3125, 1771300 10/04/00, 44.2500, 44.2500, 40.6875, 40.7500, 1318100 10/05/00, 42.0000, 42.0625, 41.0000, 41.0625, 773800 10/06/00, 41.0625, 41.3125, 40.5625, 40.6250, 491300 10/09/00, 40.5625, 40.7500, 40.0000, 40.3125, 620900 10/10/00, 40.4375, 41.5000, 39.8125, 40.0000, 912800 10/11/00, 39.5000, 39.7500, 38.5000, 39.6875, 913800 10/12/00, 39.6875, 39.9375, 38.2500, 38.3750, 1266200 10/13/00, 38.3125, 38.4375, 37.7500, 38.1875, 959200 10/16/00, 38.2500, 38.2500, 36.9375, 37.2500, 578700 10/17/00, 37.1250, 37.1250, 35.1875, 36.1250, 934000 10/18/00, 36.2500, 36.2500, 34.8750, 35.8125, 1128600 10/19/00, 35.7500, 36.6250, 35.7500, 36.4375, 654000 10/20/00, 36.4375, 36.6875, 35.5000, 36.1250, 744300 10/23/00, 36.1250, 36.5625, 35.4375, 35.6250, 961900 10/24/00, 35.6250, 36.5000, 35.6250, 36.2500, 1026300 10/25/00, 36.3750, 36.6875, 36.1250, 36.4375, 565400 10/26/00, 36.4375, 36.7500, 36.2500, 36.5625, 651900 10/27/00, 36.4375, 36.6250, 36.2500, 36.6250, 1346500 10/30/00, 36.6250, 37.3750, 36.5625, 37.3750, 767600 10/31/00, 37.1250, 37.1250, 36.8125, 37.0625, 1308900 11/01/00, 37.0625, 37.3125, 36.5000, 36.9375, 1242100 11/02/00, 37.0000, 37.2500, 36.8125, 37.2500, 971800 11/03/00, 37.3750, 38.0625, 37.1875, 37.8125, 938300 11/06/00, 37.6875, 38.0625, 37.6250, 37.9375, 1027800 11/07/00, 37.9375, 38.0000, 37.5000, 37.9375, 1091200 11/08/00, 38.0625, 39.2500, 38.0625, 38.8750, 621300 11/09/00, 38.6875, 38.7500, 37.5625, 38.1250, 671800 11/10/00, 38.2500, 39.0625, 37.8750, 37.8750, 298000 11/13/00, 37.0625, 38.2500, 37.0625, 38.0000, 464900 11/14/00, 37.8125, 39.3125, 37.8125, 38.5000, 498300 11/15/00, 38.5625, 39.0000, 38.5625, 38.6875, 571600 11/16/00, 38.2500, 38.9375, 38.1250, 38.2500, 430300 11/17/00, 38.3750, 39.1875, 38.3750, 38.7500, 468300 11/20/00, 38.9375, 39.4375, 38.5625, 38.7500, 387900 11/21/00, 38.9375, 39.1875, 37.6250, 37.9375, 777400 11/22/00, 36.1875, 36.8750, 35.7500, 36.7500, 1109800 11/24/00, 36.3750, 37.3125, 36.3125, 36.9375, 258400 11/27/00, 37.4375, 38.3125, 37.3750, 37.8125, 521100 11/28/00, 37.8750, 38.2500, 37.1875, 37.5000, 531100 11/29/00, 37.5625, 38.0625, 37.3750, 37.5000, 668600 11/30/00, 37.3125, 37.6250, 36.3750, 37.0000, 744300 12/01/00, 37.0625, 38.3125, 37.0625, 37.1250, 648300 12/04/00, 37.3125, 38.5625, 37.3125, 38.0000, 624200 12/05/00, 37.8125, 39.2500, 37.8125, 38.8750, 762200 12/06/00, 38.6250, 39.1250, 37.9375, 37.9375, 492600 12/07/00, 37.0000, 38.6250, 36.8125, 38.2500, 510400 12/08/00, 38.2500, 39.6875, 37.8750, 38.8125, 515200 12/11/00, 38.5000, 39.3750, 38.4375, 38.6250, 533100 12/12/00, 38.9375, 39.4375, 38.9375, 38.9375, 322800 12/13/00, 39.0000, 41.0000, 39.0000, 40.6875, 756700 12/14/00, 40.0000, 40.0625, 38.8750, 39.3750, 694100 12/15/00, 37.8750, 39.1250, 37.5625, 37.7500, 1541100 12/18/00, 37.8125, 39.3750, 37.7500, 38.8125, 618700 12/19/00, 38.8125, 39.3750, 38.6250, 38.7500, 478900 12/20/00, 39.0000, 39.1250, 36.8750, 37.3750, 1104800 12/21/00, 37.8750, 39.3125, 37.6875, 39.1250, 698400 12/22/00, 39.1875, 40.5000, 39.0000, 40.4375, 439800 12/26/00, 40.3750, 40.7500, 40.0625, 40.4375, 302600 12/27/00, 40.6250, 41.6250, 40.6250, 41.5625, 581600 12/28/00, 41.6250, 42.2500, 41.6250, 42.0000, 717800 12/29/00, 42.1250, 42.5625, 41.9375, 42.2500, 602700 01/02/01, 42.0000, 42.0000, 39.5000, 40.6250, 1212700 01/03/01, 40.2500, 42.1875, 39.6250, 42.1250, 1418800 01/04/01, 41.9375, 43.9375, 41.8750, 43.8750, 1295100 01/05/01, 43.7500, 43.7500, 40.7500, 41.1875, 1488400 01/08/01, 40.8125, 41.0625, 40.3125, 40.8125, 942300 01/09/01, 40.6250, 42.2500, 40.6250, 41.6875, 941600 01/10/01, 41.6875, 41.8125, 40.7500, 41.5625, 733700 01/11/01, 41.5000, 42.1250, 41.1875, 41.8750, 581800 01/12/01, 42.0625, 42.8125, 41.8125, 42.5000, 590800 01/16/01, 42.5000, 42.5000, 41.7500, 42.0625, 605300 01/17/01, 42.6250, 42.6250, 41.3750, 41.5000, 907100 01/18/01, 41.2500, 41.3750, 40.4375, 41.1250, 637700 01/19/01, 41.3750, 41.5000, 40.8125, 41.3750, 481300 01/22/01, 41.3750, 41.3750, 38.6250, 40.1250, 1151500 01/23/01, 39.8750, 40.5000, 39.3125, 39.6250, 694900 01/24/01, 39.3750, 39.4375, 38.7500, 39.0000, 1290900 01/25/01, 38.9375, 39.3750, 38.3750, 39.1250, 1278800 01/26/01, 39.1875, 39.1875, 37.6875, 38.7500, 649800 01/29/01, 38.8750, 39.8125, 38.8125, 39.2500, 999200 01/30/01, 39.1250, 40.7500, 39.0000, 40.3125, 571900 01/31/01, 40.4375, 41.5625, 39.9375, 40.3125, 1157000 02/01/01, 40.3125, 41.1875, 40.0000, 40.8125, 1326000 02/02/01, 41.3125, 41.3125, 39.6875, 39.9375, 575400 02/05/01, 39.6875, 40.1875, 39.3750, 39.8125, 511700 02/06/01, 40.0000, 40.0000, 39.3750, 39.5000, 696800 02/07/01, 39.7500, 39.9375, 39.2500, 39.5625, 407200 02/08/01, 39.7500, 40.5000, 39.5000, 39.6875, 531600 02/09/01, 39.7500, 39.7500, 38.6250, 38.8125, 578000 02/12/01, 39.0625, 39.5625, 37.9375, 39.5000, 896300 02/13/01, 40.4375, 40.8125, 39.8125, 40.1875, 633900 02/14/01, 40.2500, 40.5625, 38.8125, 39.1875, 558600 02/15/01, 38.6875, 40.1250, 38.6875, 39.8125, 467100 02/16/01, 40.0625, 41.0625, 39.7500, 40.6875, 1135800 02/20/01, 40.6875, 41.3125, 40.1875, 40.9375, 926300 02/21/01, 40.8750, 41.5625, 39.0000, 39.8750, 926500 02/22/01, 39.9375, 40.2500, 39.4375, 40.0625, 770100 02/23/01, 40.0000, 40.0000, 38.9375, 39.6875, 677400 02/26/01, 40.3750, 40.9375, 39.8125, 40.8750, 848000 02/27/01, 41.5000, 41.5000, 39.9375, 40.6875, 847600 02/28/01, 41.1875, 41.1875, 40.5000, 40.6250, 626200 03/01/01, 40.6250, 41.3750, 40.6250, 41.1250, 889600 03/02/01, 41.0000, 42.0000, 40.8750, 41.4375, 557100 03/05/01, 41.6250, 42.7500, 40.7500, 41.5625, 2450500 03/06/01, 41.5625, 43.2500, 41.5625, 42.7500, 2550600 03/07/01, 42.7500, 42.7500, 41.0000, 41.6250, 1088800 03/08/01, 41.6250, 42.8750, 41.3125, 41.7500, 776700 03/09/01, 42.0000, 42.1250, 41.1875, 41.5625, 662200 03/12/01, 41.3125, 41.3125, 39.7500, 39.8750, 1082900 03/13/01, 39.8750, 39.8750, 38.1875, 38.9375, 3061600 03/14/01, 38.9375, 39.3750, 38.3125, 39.0000, 1656600 03/15/01, 38.7500, 39.6875, 38.3125, 39.6875, 966800 03/16/01, 38.7500, 39.3750, 38.7500, 38.9375, 1263800 03/19/01, 38.8750, 38.8750, 37.7500, 38.5625, 761000 03/20/01, 38.3125, 38.3750, 37.6875, 37.7500, 768900 03/21/01, 37.6875, 37.6875, 35.8125, 36.1875, 1448800 03/22/01, 35.1250, 38.1875, 35.1250, 38.1875, 1593300 03/23/01, 38.1875, 39.3750, 36.8125, 39.1250, 1239600 03/26/01, 39.3125, 41.0000, 39.1875, 41.0000, 1846400 03/27/01, 41.0000, 41.4375, 40.6250, 41.2500, 1608000 03/28/01, 40.7500, 40.7500, 39.9375, 40.6250, 657900 03/29/01, 40.1250, 41.5000, 39.7500, 40.5625, 824700 03/30/01, 40.5625, 40.9375, 40.1875, 40.7500, 441500 04/02/01, 40.9375, 41.8125, 40.8125, 40.8750, 731800 04/03/01, 40.8750, 40.8750, 39.7500, 40.0000, 921200 04/04/01, 39.7500, 40.8125, 39.5625, 40.2500, 685900 04/05/01, 40.5000, 41.0000, 40.4375, 40.9375, 906500 04/06/01, 40.7500, 40.9375, 40.0000, 40.4375, 633300 04/09/01, 40.6875, 41.2500, 40.3125, 40.8750, 507100 04/10/01, 40.8125, 41.5000, 40.7500, 41.1875, 545800 04/11/01, 41.0000, 41.1250, 39.6250, 40.0000, 859700 04/12/01, 40.0000, 40.0000, 39.5000, 39.9375, 1012700 04/16/01, 40.0000, 40.2500, 39.1875, 39.8125, 796400 04/17/01, 39.6875, 40.5000, 39.5000, 40.1875, 943300 04/18/01, 40.5469, 42.4063, 40.4375, 41.8906, 965100 04/19/01, 41.6406, 41.9531, 40.7500, 41.5156, 1242500 04/20/01, 41.1563, 42.1250, 41.0469, 42.1250, 590100 04/23/01, 41.5938, 43.1563, 41.4531, 42.8594, 1324100 04/24/01, 42.8438, 42.8438, 42.2969, 42.4531, 813300 04/25/01, 42.2969, 42.8906, 42.2813, 42.8594, 623800 04/30/01, 42.6719, 43.0938, 41.7031, 42.1406, 587600 05/01/01, 41.7969, 42.9531, 41.7969, 42.9219, 389800 05/02/01, 42.9531, 43.3438, 42.7969, 43.0000, 723900 05/03/01, 42.8438, 42.9375, 42.5000, 42.7656, 531800 05/04/01, 42.7188, 43.0469, 42.4063, 43.0000, 534900 05/07/01, 43.0313, 43.5469, 42.9531, 43.2031, 466700 05/08/01, 43.0000, 43.2656, 42.7188, 43.0781, 545000 05/09/01, 43.0469, 43.3438, 42.8438, 43.1719, 1039800 05/10/01, 44.0938, 44.9844, 43.9531, 44.2031, 696700 05/11/01, 44.0938, 44.5156, 43.4531, 43.9219, 706800 05/14/01, 43.9219, 44.5000, 43.5781, 44.0781, 613400 05/15/01, 43.8438, 44.1563, 43.5625, 44.0156, 433000 05/16/01, 44.0938, 44.6250, 43.5938, 44.6250, 585300 05/17/01, 44.6406, 45.0000, 44.1250, 44.7969, 1049600 05/18/01, 44.7969, 44.9531, 44.2656, 44.3438, 563000 05/21/01, 44.4063, 45.0000, 44.3750, 44.7031, 364500 05/22/01, 44.7031, 45.9063, 44.2656, 45.3438, 706000 05/23/01, 45.1719, 45.2344, 44.5469, 44.8281, 509900 05/24/01, 44.5938, 45.0000, 43.5000, 43.5938, 914600 05/25/01, 43.5469, 43.9063, 43.1563, 43.5156, 570800 05/29/01, 43.3281, 43.9531, 43.2656, 43.4531, 472400 05/30/01, 43.4531, 43.6875, 42.7188, 42.7969, 793100 05/31/01, 43.2500, 43.5156, 42.6563, 42.9375, 520700 06/01/01, 42.0000, 42.7500, 41.7188, 42.0938, 985300 06/04/01, 42.3438, 42.6875, 42.0000, 42.5313, 525300 06/05/01, 42.2813, 43.5000, 42.2188, 42.9531, 527400 06/06/01, 42.7500, 42.8750, 41.7969, 42.0000, 916700 06/07/01, 41.8438, 42.4063, 41.8438, 42.0625, 287300 06/08/01, 41.8594, 42.1563, 41.5156, 41.8125, 643500 06/11/01, 41.7031, 42.0469, 41.5938, 41.7656, 436200 06/12/01, 41.2969, 41.6094, 41.1250, 41.5156, 416000 06/13/01, 41.5000, 41.5938, 41.2344, 41.2656, 401200 06/14/01, 40.7656, 40.7969, 40.5469, 40.6250, 397500 06/15/01, 38.5938, 40.3750, 38.5938, 40.1875, 2152600 06/18/01, 40.3438, 40.4375, 39.6094, 39.7969, 680900 06/19/01, 39.5469, 40.6563, 39.5469, 40.1563, 771100 06/20/01, 40.2344, 40.5938, 40.0000, 40.1875, 966800 06/21/01, 40.2031, 41.0938, 40.1875, 40.8750, 796300 06/22/01, 40.7500, 40.9063, 40.2344, 40.4063, 377700 06/25/01, 40.4063, 40.5469, 40.0000, 40.0781, 341500 06/26/01, 39.6563, 40.7031, 39.2969, 40.1250, 529300 06/27/01, 40.1563, 40.5938, 40.1250, 40.2344, 362100 06/28/01, 40.0938, 40.7031, 40.0000, 40.0000, 641900 06/29/01, 39.7500, 40.0469, 39.4531, 40.0156, 1388300 07/02/01, 39.5000, 40.4531, 39.4844, 40.2031, 720500 07/03/01, 40.2031, 40.2344, 39.9844, 40.1719, 442600 07/05/01, 40.0000, 40.2031, 39.6094, 39.6250, 443300 07/06/01, 39.7969, 39.8125, 38.8750, 38.9375, 719400 07/09/01, 38.9063, 39.5000, 38.9063, 39.3281, 500800 07/10/01, 39.3906, 39.6563, 39.0781, 39.1563, 549300 07/11/01, 39.1563, 39.5156, 39.1250, 39.2656, 450000 07/12/01, 39.2656, 40.4531, 39.2656, 40.2500, 570700 07/13/01, 40.4844, 40.9531, 40.2031, 40.6250, 518400 07/16/01, 40.8125, 41.2031, 40.0000, 40.0000, 622700 07/17/01, 40.1563, 40.8438, 40.1563, 40.5625, 621900 07/18/01, 40.4219, 40.5469, 40.0469, 40.3594, 388500 07/19/01, 40.5938, 41.3750, 40.5938, 41.1250, 765200 07/20/01, 42.9844, 42.9844, 41.9063, 42.3594, 1679700 07/23/01, 42.1250, 42.6875, 41.6563, 41.7969, 703100 07/24/01, 41.7188, 41.7344, 40.5938, 40.8906, 1251500 07/25/01, 40.7969, 41.5000, 40.7656, 41.3438, 415700 07/26/01, 41.1563, 41.4063, 41.0000, 41.0469, 720200 07/27/01, 41.2344, 41.2344, 40.9063, 41.0156, 428500 07/30/01, 41.0000, 41.4531, 40.7344, 40.9531, 687600 07/31/01, 41.0000, 41.5625, 40.9844, 41.2656, 497900 08/01/01, 40.9531, 41.4063, 40.9063, 41.2344, 481300 08/02/01, 41.3281, 41.6563, 41.2656, 41.5625, 430700 08/03/01, 41.5938, 41.7969, 41.4531, 41.6406, 587400 08/06/01, 41.5938, 41.8125, 41.4844, 41.5000, 769300 08/07/01, 41.5000, 41.6875, 41.0469, 41.2344, 609100 08/08/01, 41.0000, 41.8438, 40.9063, 41.0781, 321900 08/09/01, 41.0781, 41.2969, 40.7188, 40.8438, 304400 08/10/01, 40.7969, 41.2969, 40.0000, 41.0625, 234000 08/13/01, 41.0625, 41.2031, 40.7344, 41.0469, 439600 08/14/01, 41.0625, 41.2813, 40.7031, 40.8125, 250400 08/15/01, 40.8125, 41.0625, 39.5000, 39.8906, 559600 08/16/01, 39.5000, 40.0469, 39.4844, 39.9063, 434900 08/17/01, 39.8750, 39.9531, 39.5469, 39.7500, 466700 08/20/01, 39.7031, 40.5625, 39.7031, 40.2656, 395200 08/21/01, 40.2969, 40.7344, 40.1563, 40.2344, 313600 08/22/01, 40.0313, 40.0313, 39.5938, 39.9063, 516600 08/23/01, 39.9531, 40.4688, 39.7656, 40.2031, 374600 08/24/01, 40.1563, 40.5313, 39.9063, 40.1406, 456100 08/27/01, 39.9375, 40.5000, 39.9063, 40.2969, 392500 08/28/01, 40.2969, 40.4063, 40.1406, 40.2500, 418800 08/29/01, 40.2969, 40.5625, 39.7031, 39.7344, 864600 08/30/01, 39.9219, 39.9219, 38.7188, 38.8438, 704300 08/31/01, 38.8438, 39.8438, 38.8438, 39.4219, 596500 09/04/01, 39.5000, 40.7031, 39.4531, 40.3125, 408000 09/05/01, 40.0938, 40.4844, 39.5156, 40.2344, 591100 09/06/01, 40.0938, 40.0938, 38.9844, 39.1094, 441200 09/07/01, 38.7500, 38.9844, 38.5000, 38.5781, 622400 09/10/01, 38.5469, 39.2031, 38.4531, 38.9844, 545100 09/17/01, 38.6875, 38.6875, 36.7969, 37.0000, 1442900 09/18/01, 36.9531, 36.9531, 35.7500, 35.9375, 828500 09/19/01, 36.0938, 36.5625, 35.2031, 35.6875, 904500 09/20/01, 34.7500, 35.2031, 32.4063, 32.4063, 1614000 09/21/01, 31.0938, 32.7031, 31.0469, 32.1563, 1628200 09/24/01, 32.1563, 33.2500, 32.1563, 32.8281, 1200700 09/25/01, 32.7500, 32.7656, 31.4844, 31.8281, 1773100 09/26/01, 31.8281, 31.9063, 30.9375, 31.0000, 1116600 09/27/01, 31.0000, 32.1250, 30.7500, 31.2500, 1139300 09/28/01, 31.5469, 31.8125, 31.1719, 31.4063, 1443400 10/01/01, 31.4063, 31.6875, 29.7969, 30.2344, 1523600 10/02/01, 30.0000, 30.6250, 29.7031, 30.6250, 1865600 10/03/01, 30.5000, 31.0625, 30.3438, 30.8594, 1835500 10/04/01, 31.0000, 31.5000, 30.5469, 30.9531, 1757000 10/05/01, 31.1250, 31.1250, 30.5938, 30.9219, 847600 10/08/01, 30.7031, 30.8438, 30.0000, 30.0156, 495900 10/09/01, 30.0938, 30.5781, 30.0938, 30.2344, 1402200 10/10/01, 30.3281, 30.5938, 29.9688, 30.4219, 1304900 10/11/01, 30.4844, 32.0469, 30.4375, 31.8750, 2625500 10/12/01, 31.7969, 32.0938, 30.9063, 31.8125, 669200 10/15/01, 31.9531, 32.1563, 31.2813, 31.9531, 773200 10/16/01, 32.1563, 32.5938, 32.0625, 32.4531, 694600 10/17/01, 32.5156, 32.7969, 31.3594, 31.3594, 982700 10/18/01, 31.7969, 31.7969, 31.2344, 31.4531, 796700 10/19/01, 31.2969, 31.3750, 30.0313, 30.8125, 914800 10/22/01, 30.8750, 31.7500, 30.8125, 31.3750, 543600 10/23/01, 31.7813, 32.5625, 31.5938, 32.2969, 1614000 10/24/01, 32.4531, 32.9219, 32.0781, 32.5156, 824800 10/25/01, 32.0469, 32.5938, 31.5938, 32.3438, 809300 10/26/01, 32.1563, 32.2656, 31.8438, 32.1875, 777400 10/29/01, 31.9063, 31.9063, 30.6875, 30.9219, 993700 10/30/01, 30.2031, 30.7031, 29.9063, 30.1250, 869600 10/31/01, 30.2031, 30.6563, 30.0938, 30.2031, 426300 11/01/01, 30.0469, 31.5156, 30.0000, 31.2969, 1077700 11/02/01, 31.4063, 32.5000, 31.2344, 32.0156, 763500 11/05/01, 32.3906, 33.0938, 32.3281, 32.7031, 870900 11/06/01, 32.6875, 33.1875, 32.5938, 33.0000, 753100 11/07/01, 33.0938, 33.7188, 33.0156, 33.7188, 984100 11/08/01, 33.8125, 34.9844, 33.8125, 34.7969, 1392900 11/09/01, 34.7969, 35.5781, 34.7031, 35.2031, 830300 11/12/01, 35.0156, 35.3750, 34.6250, 35.2500, 850900 11/13/01, 35.1563, 35.8438, 35.0469, 35.3281, 835300 11/14/01, 35.5313, 36.1563, 35.5313, 35.8750, 513300 11/15/01, 35.7969, 36.4531, 35.7656, 36.2031, 507400 11/16/01, 36.4219, 36.4219, 35.4844, 35.9219, 925000 11/19/01, 35.9375, 36.7969, 35.8125, 36.6250, 373500 11/20/01, 36.5000, 36.9531, 36.2500, 36.2500, 684300 11/21/01, 36.0000, 36.1094, 35.6250, 35.7656, 712000 11/23/01, 35.7500, 36.3906, 35.7500, 36.2656, 229400 11/26/01, 36.2969, 36.8438, 36.0313, 36.1875, 563300 11/27/01, 36.2969, 36.7656, 36.0156, 36.0469, 487200 11/28/01, 36.0000, 36.1250, 35.7500, 36.0469, 457300 11/29/01, 35.7969, 36.1563, 35.5469, 36.0938, 555300 11/30/01, 35.9063, 36.1875, 35.9063, 36.0938, 581500 12/03/01, 36.0000, 36.1875, 35.7031, 36.0156, 506000 12/04/01, 35.9063, 36.8906, 35.7031, 36.6875, 366400 12/05/01, 36.5469, 37.9844, 36.5156, 37.7813, 545300 12/06/01, 37.5000, 37.9063, 37.1250, 37.5938, 746100 12/07/01, 37.0625, 37.3594, 36.9063, 37.0000, 356000 12/10/01, 37.0000, 37.1875, 36.5938, 36.7969, 332600 12/11/01, 36.5938, 37.2031, 36.4531, 36.7969, 244700 12/12/01, 36.8906, 37.4531, 36.5000, 36.6250, 396900 12/13/01, 36.6875, 36.7500, 35.7500, 35.8906, 420800 12/14/01, 35.6563, 35.7969, 35.1250, 35.6563, 712800 12/17/01, 35.6719, 36.2656, 35.3281, 35.6875, 634000 12/18/01, 35.7969, 36.7344, 35.7969, 36.6875, 741900 12/19/01, 36.3906, 37.2500, 36.1094, 36.9531, 531100 12/20/01, 37.0469, 37.0938, 36.2969, 36.5625, 323900 12/21/01, 36.6563, 36.9063, 36.2969, 36.4844, 794200 12/24/01, 36.5313, 36.8125, 36.5313, 36.6406, 251800 12/26/01, 36.8438, 37.2813, 36.7813, 36.8594, 354800 12/27/01, 36.9063, 37.8750, 36.8438, 37.5625, 404200 12/28/01, 37.5938, 37.9844, 37.4375, 37.7344, 346800 12/31/01, 37.7031, 37.9844, 37.3438, 37.4375, 403000 01/02/02, 37.4531, 37.4531, 36.8906, 37.4063, 694000 01/03/02, 37.5000, 37.9531, 37.4688, 37.8125, 373100 01/04/02, 37.9844, 38.2969, 37.8750, 38.0938, 557200 01/07/02, 38.0313, 39.0469, 38.0313, 38.4531, 561100 01/08/02, 38.4063, 38.5938, 38.2344, 38.2656, 731300 01/09/02, 38.3281, 38.9844, 38.1406, 38.2500, 518200 01/10/02, 38.1563, 38.3438, 37.9844, 38.0938, 696800 01/11/02, 38.1563, 38.5938, 38.0469, 38.3125, 887300 01/14/02, 38.3125, 38.5156, 38.0938, 38.4375, 651400 01/15/02, 38.8125, 38.9844, 38.3906, 38.8438, 432100 01/16/02, 38.4531, 38.6563, 37.7500, 37.8906, 513000 01/17/02, 37.9375, 38.0625, 37.2188, 38.0156, 371100 01/18/02, 38.0156, 38.2969, 37.8125, 37.9531, 421900 01/22/02, 37.9531, 38.2656, 37.6563, 38.2031, 405800 01/23/02, 38.0938, 38.4531, 37.3438, 37.7344, 394000 01/24/02, 37.9063, 38.4844, 37.5781, 38.1406, 461200 01/25/02, 37.7969, 38.5000, 37.7188, 38.0781, 416100 01/28/02, 38.0781, 38.1563, 37.6250, 38.0156, 460400 01/29/02, 38.0156, 38.1094, 37.2188, 37.3125, 630900 01/30/02, 37.3438, 37.4844, 36.2969, 36.6563, 1082800 01/31/02, 36.6563, 37.2344, 36.6250, 37.1719, 632200 02/01/02, 37.0469, 37.3438, 36.9531, 37.2344, 494100 02/04/02, 37.1406, 37.3594, 36.8750, 37.1406, 1186400 02/05/02, 37.1250, 37.9063, 36.8750, 37.3750, 566200 02/06/02, 37.1875, 37.8750, 37.1875, 37.3594, 390300 02/07/02, 37.3125, 38.4844, 37.3125, 38.1719, 538200 02/08/02, 37.9531, 38.9531, 37.9531, 38.9063, 526000 02/11/02, 38.8438, 40.3125, 38.7969, 40.3125, 1195100 02/12/02, 40.2031, 40.6563, 39.7656, 40.5000, 1485400 02/13/02, 40.2656, 42.2500, 40.0156, 41.0938, 2142400 02/14/02, 40.9531, 41.9063, 40.9531, 41.7031, 801700 02/15/02, 41.5000, 41.7969, 41.1250, 41.5000, 813100 02/19/02, 41.2500, 41.4063, 40.6250, 41.1875, 885700 02/20/02, 42.2031, 43.8906, 41.8125, 43.5156, 2785600 02/21/02, 42.5469, 42.6406, 41.6563, 41.8438, 1695200 02/22/02, 41.2500, 41.6406, 41.1563, 41.6250, 1268300 02/25/02, 41.6250, 43.2656, 41.4063, 43.0000, 1116100 02/26/02, 43.3750, 43.3906, 42.2188, 42.7344, 654800 02/27/02, 42.7344, 43.4844, 42.7031, 43.1406, 682700 02/28/02, 43.1406, 43.5469, 42.8125, 42.8125, 755300 03/01/02, 42.6250, 43.8438, 42.5469, 43.7188, 717900 03/04/02, 43.7188, 44.0000, 43.5000, 43.9219, 865500 03/05/02, 43.5781, 44.7969, 43.5781, 44.5938, 1234500 03/06/02, 44.6094, 44.9531, 44.6094, 44.8125, 865000 03/07/02, 44.7969, 45.1250, 44.7500, 45.0156, 764400 03/08/02, 45.1719, 45.8750, 44.7969, 45.6250, 729300 03/11/02, 45.6250, 45.6250, 44.7969, 45.4219, 700800 03/12/02, 44.8125, 45.0938, 44.5938, 45.0625, 630800 03/13/02, 45.2969, 45.5000, 44.9844, 45.1563, 1063700 03/14/02, 45.1563, 45.2344, 44.9063, 45.1563, 570800 03/15/02, 45.1563, 45.9688, 44.7969, 45.8750, 1191700 03/18/02, 45.8438, 46.1094, 45.5625, 46.0000, 1129700 03/19/02, 46.0000, 46.2031, 45.7500, 46.1563, 1345500 03/20/02, 46.0781, 46.4063, 45.9063, 46.0156, 760700 03/21/02, 45.9375, 46.1563, 45.5625, 45.7344, 1053400 03/22/02, 45.0469, 45.0938, 44.6719, 44.9063, 1128200 03/25/02, 44.9063, 45.3750, 44.5938, 45.1563, 754200 03/26/02, 44.9531, 45.0938, 44.3750, 44.7031, 903700 03/27/02, 44.5000, 45.2031, 44.2969, 44.8438, 840700 03/28/02, 44.9063, 45.7031, 44.6250, 45.4531, 743800 04/01/02, 45.2656, 45.9063, 44.5000, 45.7188, 420700 04/02/02, 45.7031, 45.7031, 45.0469, 45.3438, 703500 04/03/02, 45.2969, 45.8438, 44.9531, 45.2031, 869600 04/04/02, 45.2031, 45.5469, 44.7969, 45.4844, 637800 04/05/02, 45.4844, 46.3438, 45.3750, 46.2969, 647900 04/08/02, 45.9063, 46.2969, 45.5156, 46.2969, 746400 04/09/02, 46.4844, 46.7344, 45.9531, 46.6563, 778800 04/10/02, 46.6563, 46.9844, 46.2500, 46.8750, 829600 04/11/02, 46.4063, 46.4688, 45.5000, 45.6875, 688400 04/12/02, 45.4531, 45.7188, 45.1563, 45.6875, 425700 04/15/02, 45.9063, 46.2969, 45.5469, 45.5469, 811000 04/16/02, 45.5625, 45.7031, 44.5313, 45.3594, 859000 04/17/02, 45.0469, 45.2344, 44.8125, 45.0156, 1469800 04/18/02, 45.4375, 45.5625, 44.5938, 45.0781, 719600 04/19/02, 45.4063, 47.2500, 45.1875, 46.9531, 1104800 04/22/02, 46.8281, 47.0313, 46.5625, 46.7500, 1446600 04/23/02, 46.7500, 46.9531, 46.2656, 46.4844, 538300 04/24/02, 46.4844, 46.6563, 45.8750, 45.9219, 854800 04/25/02, 45.6719, 45.6719, 44.9531, 45.4063, 860000 04/26/02, 45.9063, 45.9063, 44.8594, 45.0156, 896800 04/29/02, 44.8125, 44.8125, 43.6875, 43.8750, 1055100 04/30/02, 43.8594, 44.3750, 43.2656, 44.1719, 1120500 05/01/02, 44.2031, 44.8438, 43.7969, 44.7500, 811500 05/02/02, 44.7031, 45.3281, 44.7031, 45.0469, 788400 05/03/02, 44.9844, 44.9844, 44.1875, 44.3594, 473200 05/06/02, 44.4375, 44.6875, 43.2813, 43.3750, 589500 05/07/02, 44.0469, 44.2344, 43.0938, 43.2969, 1064200 05/08/02, 43.7031, 44.3906, 43.6250, 44.3750, 464000 05/09/02, 44.3438, 44.3594, 43.6563, 43.7969, 637900 05/10/02, 43.9063, 43.9063, 43.0938, 43.3750, 787500 05/13/02, 43.4219, 44.2500, 43.2188, 44.2500, 541400 05/14/02, 44.4531, 44.7969, 44.0938, 44.7031, 733400 05/15/02, 44.5156, 44.9844, 44.3750, 44.6406, 594600 05/16/02, 44.6875, 44.9844, 44.6250, 44.8125, 1394400 05/17/02, 44.6563, 45.2031, 44.5781, 45.2031, 946300 05/20/02, 45.2031, 45.2031, 44.4375, 44.5313, 532400 05/21/02, 44.5156, 44.9375, 44.0469, 44.2344, 519700 05/22/02, 44.2344, 44.6563, 44.1563, 44.3750, 637800 05/23/02, 44.4844, 44.7969, 44.3438, 44.5781, 681500 05/24/02, 44.5000, 44.9375, 44.3438, 44.3438, 256500 05/28/02, 44.2813, 44.2813, 42.9063, 43.5469, 587500 05/29/02, 43.5938, 43.9063, 43.4844, 43.4844, 467900 05/30/02, 43.3750, 43.4375, 42.7500, 42.8125, 502300 05/31/02, 42.6563, 43.2031, 42.4688, 42.5156, 1571800 06/03/02, 42.7031, 43.1094, 42.4531, 42.6563, 881500 06/04/02, 42.3281, 43.0469, 42.2656, 42.9688, 876100 06/05/02, 43.0000, 44.7656, 42.9063, 44.5313, 1239100 06/06/02, 44.3750, 44.5469, 43.6875, 43.7500, 714000 06/07/02, 43.5469, 43.8438, 43.3125, 43.4844, 493500 06/10/02, 43.5156, 43.6875, 43.2500, 43.3750, 424200 06/11/02, 43.4531, 43.5625, 42.7500, 43.0000, 526100 06/12/02, 42.8125, 42.8281, 41.7031, 42.1563, 1099900 06/13/02, 42.1563, 42.2969, 41.8750, 42.0625, 985300 06/14/02, 42.0938, 42.2188, 41.6875, 42.0000, 1230100 06/17/02, 42.1250, 43.0625, 42.1250, 43.0000, 899200 06/18/02, 43.0000, 43.1406, 42.5625, 43.0000, 1315000 06/19/02, 42.9531, 43.3438, 42.5938, 43.0625, 1141600 06/20/02, 43.0781, 43.6875, 42.8594, 43.5156, 813500 06/21/02, 42.7969, 43.2969, 41.7656, 42.0625, 1660400 06/24/02, 42.0625, 42.9844, 41.6563, 42.3750, 1127600 06/25/02, 42.7500, 42.9844, 41.9688, 42.2969, 1328500 06/26/02, 42.2969, 42.4844, 41.7031, 42.0938, 930200 06/27/02, 42.0469, 42.9375, 41.9844, 42.8906, 918000 06/28/02, 42.8906, 44.2656, 42.7500, 43.5000, 1192400 07/01/02, 43.5938, 44.0938, 43.2344, 43.2969, 875800 07/02/02, 42.9063, 43.2656, 42.3438, 42.5938, 1291800 07/03/02, 42.5313, 42.6406, 41.8125, 42.0781, 1019800 07/05/02, 42.1250, 44.0469, 42.1250, 43.9063, 360100 07/08/02, 43.5000, 44.0469, 42.9063, 43.7656, 850300 07/09/02, 43.7969, 44.4531, 42.7031, 42.7031, 742200 07/10/02, 42.7500, 43.6563, 41.0938, 41.2813, 860500 07/11/02, 40.7500, 41.0156, 39.5938, 41.0156, 1541400 07/12/02, 40.7500, 41.9531, 40.6719, 41.4375, 616800 07/15/02, 41.2031, 41.2344, 38.2031, 40.5313, 912800 07/16/02, 39.7500, 40.0938, 38.6563, 39.0156, 1351200 07/17/02, 39.0156, 39.0156, 38.0625, 38.5469, 1351300 07/18/02, 39.4063, 41.2969, 39.2656, 40.5625, 1856400 07/19/02, 39.5000, 40.0625, 37.6250, 37.9219, 1919400 07/22/02, 37.9531, 38.0938, 36.7031, 37.5156, 1672000 07/23/02, 37.9844, 38.1875, 36.3594, 36.4531, 1009800 07/24/02, 36.2188, 38.4531, 36.0781, 38.3594, 1382700 07/25/02, 38.2969, 40.2969, 37.9219, 40.1563, 1217200 07/26/02, 40.0938, 40.1563, 39.0938, 39.9531, 953400 07/29/02, 40.3125, 41.1563, 40.0938, 40.8906, 974200 07/30/02, 40.6875, 40.8906, 40.1406, 40.7813, 1068900 07/31/02, 40.6875, 40.6875, 39.4688, 39.9063, 1253000 08/01/02, 39.7969, 39.8125, 38.9219, 39.0625, 1100100 08/02/02, 38.9219, 38.9219, 37.1875, 37.5000, 1136700 08/05/02, 37.7500, 37.9844, 35.6563, 35.9063, 1175400 08/06/02, 35.9063, 37.5469, 35.9063, 37.0000, 989300 08/07/02, 37.2500, 37.9688, 37.0938, 37.8438, 796000 08/08/02, 37.8438, 39.3438, 37.7031, 39.2656, 617100 08/09/02, 39.2656, 40.0000, 39.0000, 39.4063, 884000 08/12/02, 38.8125, 39.2344, 38.3438, 39.0000, 343900 08/13/02, 38.9375, 39.3438, 38.1719, 38.2344, 630500 08/14/02, 38.0938, 40.2813, 37.9063, 40.2813, 728700 08/15/02, 40.2969, 41.8125, 40.2969, 41.0313, 1289700 08/16/02, 41.0938, 41.9063, 40.7813, 41.5938, 580700 08/19/02, 41.6563, 42.4531, 41.4063, 42.4375, 690900 08/20/02, 42.2969, 42.2969, 41.7969, 42.0625, 602800 08/21/02, 42.5000, 43.4063, 42.5000, 43.3906, 949500 08/22/02, 43.2031, 43.8594, 43.0156, 43.7344, 643300 08/23/02, 43.5000, 43.5938, 42.2500, 42.3750, 498200 08/26/02, 42.5625, 43.8594, 42.4531, 43.8125, 643600 08/27/02, 43.7813, 43.8750, 42.7031, 42.8125, 861700 08/28/02, 42.3281, 42.3750, 41.2656, 41.4063, 750100 08/29/02, 41.4063, 42.5000, 41.0469, 41.8438, 598100 08/30/02, 41.8594, 42.2656, 41.6563, 41.7031, 476100 09/03/02, 41.0000, 41.2969, 39.3750, 39.3750, 818800 09/04/02, 39.5000, 40.2031, 39.3125, 40.0781, 610800 09/05/02, 39.5000, 40.2500, 38.9375, 39.8281, 585900 09/06/02, 40.2031, 41.5469, 40.0781, 41.5000, 510300 09/09/02, 41.0000, 41.6563, 40.2031, 41.4063, 610700 09/10/02, 41.4219, 42.0313, 41.3438, 41.9375, 853900 09/11/02, 42.4063, 42.4531, 41.9063, 42.0156, 523000 09/12/02, 41.9844, 41.9844, 40.9844, 41.1719, 570000 09/13/02, 41.1875, 42.0000, 40.6563, 42.0000, 481000 09/16/02, 41.7500, 42.5313, 41.6719, 42.1406, 503200 09/17/02, 42.5469, 42.7031, 41.8594, 41.8906, 815300 09/18/02, 41.8906, 42.4531, 41.2031, 42.1250, 481700 09/19/02, 41.7969, 42.2031, 39.9219, 39.9531, 1132400 09/20/02, 40.8438, 42.6406, 40.8438, 42.3438, 2171700 09/23/02, 41.5938, 42.0938, 41.3750, 41.5938, 1020900 09/24/02, 40.8438, 41.5938, 40.6250, 40.9063, 1092300 09/25/02, 40.9063, 42.0469, 40.7188, 41.9063, 1034700 09/26/02, 42.4531, 42.7188, 41.8438, 42.7031, 736100 09/27/02, 42.6875, 43.2344, 42.2031, 42.2969, 968900 09/30/02, 42.0625, 42.3906, 40.7500, 41.8125, 939200 10/01/02, 41.9063, 43.0625, 41.2500, 43.0000, 832400