"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 37.0625, 37.2500, 34.6250, 35.1250, 374400 01/04/00, 34.6875, 35.1250, 34.0000, 34.0625, 538100 01/05/00, 33.7500, 34.9375, 33.1875, 34.0000, 383300 01/06/00, 33.9375, 35.0000, 33.3750, 35.0000, 239100 01/07/00, 35.2500, 35.5000, 34.5000, 34.7500, 233100 01/10/00, 35.3125, 35.7500, 34.8750, 35.1250, 201700 01/11/00, 35.0625, 35.5625, 34.5625, 35.0000, 201200 01/12/00, 35.5625, 36.5000, 35.1875, 36.5000, 358600 01/13/00, 36.6250, 39.6875, 36.6250, 38.5000, 881700 01/14/00, 38.7500, 39.1250, 38.3750, 39.0625, 509600 01/18/00, 38.8125, 38.8750, 37.1875, 37.5625, 336800 01/19/00, 37.6875, 39.2500, 37.6250, 38.1250, 185400 01/20/00, 38.5625, 38.6250, 37.7500, 38.1250, 189900 01/21/00, 38.8750, 40.1875, 38.3750, 39.9375, 533600 01/24/00, 40.1250, 41.8750, 39.2500, 39.5000, 565400 01/25/00, 39.4375, 42.5000, 38.5000, 42.3750, 509900 01/26/00, 42.3750, 42.6250, 39.6250, 42.0000, 492000 01/27/00, 41.8750, 42.8750, 39.1875, 39.2500, 637800 01/28/00, 39.3750, 39.3750, 36.3750, 36.5000, 607700 01/31/00, 36.2500, 38.8750, 35.8750, 38.8750, 425800 02/01/00, 38.6250, 39.3125, 37.3750, 39.1250, 403600 02/02/00, 39.1250, 39.7500, 38.0000, 39.6250, 581500 02/03/00, 40.0000, 40.1250, 37.5000, 38.4375, 557900 02/04/00, 38.6875, 38.7500, 36.8125, 37.1250, 288800 02/07/00, 37.1250, 38.8125, 36.5625, 36.6875, 288200 02/08/00, 36.6875, 37.2500, 36.5000, 36.6875, 205900 02/09/00, 36.6875, 37.5000, 35.6250, 35.9375, 298700 02/10/00, 36.0000, 36.8750, 35.5000, 35.6875, 232100 02/11/00, 35.6250, 36.0000, 35.0000, 35.1250, 212900 02/14/00, 35.3750, 35.4375, 33.1875, 33.6875, 500000 02/15/00, 33.5000, 36.0000, 33.1250, 35.3125, 379300 02/16/00, 35.2500, 36.0000, 34.3750, 35.3750, 714400 02/17/00, 35.3750, 35.5625, 32.9375, 33.3125, 376800 02/18/00, 33.1250, 33.5000, 32.3750, 32.4375, 332900 02/22/00, 33.2500, 33.3125, 32.2500, 32.6250, 229900 02/23/00, 32.4375, 33.3750, 32.2500, 32.3125, 344900 02/24/00, 32.5000, 35.3750, 32.1875, 35.3750, 747700 02/25/00, 35.4375, 35.5000, 33.8750, 34.1875, 332100 02/28/00, 34.3125, 34.6250, 33.1875, 34.3750, 274700 02/29/00, 34.2500, 34.4375, 32.8750, 32.9375, 384400 03/01/00, 33.3125, 33.8125, 32.8750, 33.3125, 395600 03/02/00, 33.1875, 34.5625, 32.9375, 34.3125, 638300 03/03/00, 34.6875, 34.7500, 33.7500, 34.0625, 337300 03/06/00, 34.0625, 34.8125, 33.5000, 33.6250, 316500 03/07/00, 34.0000, 34.0625, 32.3750, 32.5625, 390600 03/08/00, 32.3125, 32.3125, 30.5000, 30.8750, 642000 03/09/00, 30.8750, 32.3750, 30.1250, 31.8750, 462000 03/10/00, 31.4375, 33.2500, 31.3125, 32.0625, 489600 03/13/00, 31.1250, 31.5000, 30.6875, 30.7500, 997600 03/14/00, 30.8125, 31.0625, 30.0625, 30.1875, 551300 03/15/00, 30.4375, 35.0000, 30.2500, 34.8750, 721100 03/16/00, 34.8750, 36.5625, 34.8750, 36.0000, 930800 03/17/00, 36.0000, 36.5000, 34.5000, 36.3750, 878900 03/20/00, 36.3750, 37.0000, 35.8750, 36.0625, 178200 03/21/00, 36.0000, 36.5625, 35.6250, 36.0000, 215000 03/22/00, 35.3125, 35.3125, 34.5625, 35.0625, 145300 03/23/00, 35.1875, 38.3125, 34.3750, 38.1875, 666700 03/24/00, 38.1875, 39.0000, 37.5000, 38.5625, 685400 03/27/00, 39.6875, 39.8750, 35.6875, 36.5000, 496400 03/28/00, 36.1875, 36.6250, 35.1250, 36.0625, 340700 03/29/00, 36.8125, 38.2500, 36.1875, 36.5625, 387400 03/30/00, 36.0625, 39.1250, 36.0000, 38.3125, 522000 03/31/00, 38.6250, 39.6250, 37.3125, 39.5000, 624000 04/03/00, 39.5000, 39.6250, 38.2500, 38.4375, 387600 04/04/00, 38.3750, 39.1875, 35.5000, 37.1250, 599400 04/05/00, 37.2500, 38.9375, 36.7500, 38.5000, 365400 04/06/00, 38.6875, 39.8750, 37.0625, 38.5000, 305300 04/07/00, 38.7500, 41.0625, 38.1875, 40.4375, 1019700 04/10/00, 40.4375, 41.3125, 39.3750, 40.2500, 351100 04/11/00, 40.4375, 41.3125, 39.0000, 40.5000, 598300 04/12/00, 40.5000, 41.0000, 39.2500, 39.3125, 586600 04/13/00, 39.7500, 40.1250, 37.5000, 37.5000, 364000 04/14/00, 37.1250, 37.5000, 33.8750, 34.3750, 680400 04/17/00, 33.5000, 36.3750, 33.2500, 36.3750, 678900 04/18/00, 36.0000, 39.3750, 36.0000, 39.1875, 538300 04/19/00, 39.1875, 39.3750, 38.1875, 38.9375, 405500 04/20/00, 38.9375, 40.2500, 38.0625, 39.8125, 417300 04/24/00, 37.7500, 40.1875, 37.6250, 39.8125, 291900 04/25/00, 40.3125, 41.6875, 40.2500, 41.0625, 814300 04/26/00, 39.7500, 39.7500, 36.8750, 39.0000, 652100 04/27/00, 38.0000, 38.2500, 36.6250, 37.4375, 662700 04/28/00, 37.8750, 38.9375, 37.3750, 38.1250, 502300 05/01/00, 38.1250, 39.6250, 37.5000, 37.8125, 340600 05/02/00, 37.7500, 38.1250, 35.8750, 38.1250, 1120800 05/03/00, 37.0000, 37.0625, 34.7500, 35.0000, 394800 05/04/00, 35.0000, 35.7500, 33.3750, 33.5000, 471700 05/05/00, 34.1250, 35.1250, 33.7500, 34.5000, 304100 05/08/00, 34.6875, 35.6250, 34.3750, 35.1250, 327900 05/09/00, 35.6875, 36.3750, 34.3750, 34.8125, 259100 05/10/00, 34.4375, 34.6250, 33.5000, 33.5000, 259000 05/11/00, 34.0625, 34.3750, 33.0000, 33.3125, 547600 05/12/00, 33.3125, 34.0000, 32.8750, 33.0625, 445800 05/15/00, 33.1875, 38.4375, 33.1250, 38.1250, 1281400 05/16/00, 38.1250, 40.0000, 37.6250, 39.3125, 544900 05/17/00, 38.3750, 38.6250, 37.1250, 38.0000, 418400 05/18/00, 38.0000, 39.2500, 37.8750, 38.7500, 367600 05/19/00, 38.3750, 38.3750, 37.1875, 37.4375, 319200 05/22/00, 37.1875, 38.1250, 36.0000, 38.0625, 272600 05/23/00, 38.0625, 38.5000, 37.0000, 38.0625, 379300 05/24/00, 38.5000, 38.8750, 37.6875, 37.7500, 724900 05/25/00, 37.9375, 38.1875, 37.3750, 37.4375, 598000 05/26/00, 37.4375, 37.9375, 35.9375, 36.1875, 402300 05/30/00, 36.4375, 37.4375, 36.2500, 37.3750, 433900 05/31/00, 37.0000, 39.3750, 37.0000, 38.1875, 769300 06/01/00, 38.4375, 39.3750, 38.0000, 38.4375, 367700 06/02/00, 38.7500, 41.8750, 38.6875, 41.8125, 785500 06/05/00, 41.3750, 44.5000, 41.1250, 43.6875, 1436200 06/06/00, 43.6875, 43.8125, 41.0625, 42.6250, 669000 06/07/00, 43.1250, 43.5625, 42.0625, 43.5000, 626600 06/08/00, 43.5000, 43.5000, 40.4375, 41.2500, 200100 06/09/00, 41.9375, 43.2500, 41.5625, 42.2500, 506300 06/12/00, 42.3750, 42.5000, 41.3125, 42.0000, 408900 06/13/00, 41.7500, 43.5000, 41.7500, 43.0625, 311500 06/14/00, 43.5625, 45.3750, 43.5000, 44.5000, 888600 06/15/00, 44.5000, 44.5000, 41.7500, 42.6875, 679400 06/16/00, 42.6875, 43.5000, 42.0000, 42.3750, 692300 06/19/00, 42.3125, 48.0000, 42.3125, 48.0000, 1061900 06/20/00, 46.8125, 46.8125, 42.3125, 43.2500, 611800 06/21/00, 43.8125, 44.2500, 41.8750, 42.6250, 549600 06/22/00, 43.5625, 44.2500, 40.5000, 41.1875, 634500 06/23/00, 41.1875, 42.0000, 40.5000, 40.6250, 505300 06/26/00, 40.7500, 41.6250, 40.3750, 41.6250, 214800 06/27/00, 41.5625, 43.0000, 41.5000, 42.8125, 332500 06/28/00, 42.8750, 43.0000, 41.6875, 41.7500, 299500 06/29/00, 41.9375, 42.6250, 40.8750, 41.6875, 290800 06/30/00, 41.8125, 43.2500, 41.8125, 42.5000, 465800 07/03/00, 42.6875, 44.6875, 42.5000, 44.0625, 257200 07/05/00, 44.0625, 44.6250, 42.9375, 43.0000, 361000 07/06/00, 43.2500, 43.3125, 42.0625, 42.3125, 495000 07/07/00, 43.0000, 44.5000, 42.7500, 43.1250, 596100 07/10/00, 43.4375, 43.5000, 42.0625, 42.2500, 314700 07/11/00, 42.4375, 43.2500, 42.0625, 42.2500, 493300 07/12/00, 43.6250, 45.1875, 42.9375, 44.5000, 840900 07/13/00, 45.1250, 47.5000, 44.6875, 47.1875, 666100 07/14/00, 47.1875, 47.2500, 45.6875, 46.5000, 681700 07/17/00, 46.3750, 46.5625, 45.1250, 45.6250, 576900 07/18/00, 45.5625, 45.5625, 43.6875, 43.9375, 390800 07/19/00, 44.1250, 44.5625, 41.6250, 41.8125, 553200 07/20/00, 42.4375, 45.5625, 42.4375, 45.3750, 848100 07/21/00, 44.5000, 44.5000, 43.5000, 44.4375, 820300 07/24/00, 44.4375, 46.0000, 44.3750, 45.2500, 337600 07/25/00, 45.2500, 46.0000, 43.1875, 44.1250, 596700 07/26/00, 43.5625, 43.5625, 42.2500, 42.3750, 484400 07/27/00, 42.3750, 43.6250, 41.2500, 42.0625, 670300 07/28/00, 42.0625, 42.8750, 39.5625, 40.3750, 846000 07/31/00, 40.1875, 41.6250, 40.1250, 40.8750, 603400 08/01/00, 41.1250, 41.1250, 39.2500, 41.0625, 440800 08/02/00, 41.6250, 41.7500, 41.0000, 41.4375, 328800 08/03/00, 40.9375, 41.5625, 40.5000, 41.3125, 357900 08/04/00, 41.3125, 43.3125, 40.8750, 41.9375, 776000 08/07/00, 41.9375, 43.6250, 41.3125, 43.5000, 364200 08/08/00, 43.4375, 43.5000, 42.7500, 43.3125, 422500 08/09/00, 43.3125, 43.8750, 43.1875, 43.5000, 405500 08/10/00, 43.5625, 43.6875, 43.1250, 43.3125, 280700 08/11/00, 43.3750, 43.5000, 42.8125, 42.9375, 130600 08/14/00, 43.0000, 43.5625, 42.4375, 43.3750, 146900 08/15/00, 43.8125, 44.0000, 42.5000, 42.5000, 277500 08/16/00, 42.9375, 43.0625, 41.1250, 41.5000, 216500 08/17/00, 41.9375, 43.3750, 41.8750, 42.9375, 297600 08/18/00, 43.7500, 43.7500, 42.2500, 43.0000, 454700 08/21/00, 43.1875, 43.2500, 41.8125, 42.7500, 159500 08/22/00, 42.7500, 45.1250, 42.5625, 44.5000, 415200 08/23/00, 44.5625, 44.7500, 43.4375, 44.0000, 170800 08/24/00, 44.0625, 44.3750, 42.6250, 42.9375, 228600 08/25/00, 43.0625, 43.5000, 43.0000, 43.1250, 164700 08/28/00, 43.2500, 43.6875, 42.6250, 42.6875, 379400 08/29/00, 42.8125, 43.3125, 42.1250, 42.6250, 414100 08/30/00, 43.2500, 44.1250, 43.0625, 43.8750, 444500 08/31/00, 43.7500, 45.3125, 43.6250, 45.2500, 620800 09/01/00, 45.5000, 46.5625, 45.4375, 45.8125, 666400 09/05/00, 46.8750, 47.2500, 46.6250, 46.7500, 477400 09/06/00, 46.6875, 47.8750, 46.1875, 46.9375, 515600 09/07/00, 46.9375, 47.6250, 46.4375, 46.5625, 571100 09/08/00, 46.8125, 47.1250, 46.0625, 46.8750, 904300 09/11/00, 47.0000, 48.6875, 46.7500, 47.0625, 1219400 09/12/00, 46.8750, 49.1875, 46.7500, 47.8125, 965500 09/13/00, 48.2500, 49.5000, 48.2500, 48.5000, 992900 09/14/00, 48.7500, 49.9375, 48.1875, 48.6250, 722300 09/15/00, 48.3750, 48.4375, 47.5000, 48.0000, 483600 09/18/00, 47.9375, 47.9375, 44.2500, 44.9375, 480900 09/19/00, 45.2500, 47.8750, 45.1875, 47.6875, 557700 09/20/00, 47.6875, 47.7500, 46.4375, 47.3125, 366100 09/21/00, 47.5000, 48.3125, 46.5625, 47.7500, 785100 09/22/00, 47.7500, 47.8125, 46.3750, 47.4375, 356400 09/25/00, 47.5000, 48.9375, 47.1875, 47.4375, 479500 09/26/00, 47.4375, 47.8750, 45.7500, 46.4375, 334700 09/27/00, 47.3125, 48.2500, 47.1250, 47.2500, 634000 09/28/00, 47.3125, 47.3750, 46.2500, 47.0000, 523100 09/29/00, 46.9375, 47.3750, 46.5000, 46.9375, 655000 10/02/00, 46.8125, 48.1250, 46.7500, 47.1250, 678700 10/03/00, 47.2500, 47.2500, 45.8750, 46.2500, 510000 10/04/00, 46.2500, 46.8750, 45.5625, 45.8125, 200700 10/05/00, 46.4375, 47.0000, 45.5625, 46.8750, 481400 10/06/00, 46.8750, 46.8750, 44.7500, 45.2500, 355700 10/09/00, 45.3125, 45.3750, 43.6250, 43.9375, 264500 10/10/00, 43.9375, 44.1250, 41.2500, 41.8750, 623600 10/11/00, 41.6250, 41.6875, 40.3125, 41.4375, 879100 10/12/00, 41.4375, 42.2500, 40.0000, 40.7500, 538200 10/13/00, 40.7500, 42.8750, 40.6250, 42.8125, 460800 10/16/00, 43.5625, 43.6250, 41.8125, 42.8750, 454100 10/17/00, 42.8750, 43.7500, 40.6250, 40.9375, 999000 10/18/00, 40.9375, 40.9375, 39.0625, 39.3750, 943900 10/19/00, 39.7500, 40.9375, 39.6250, 40.8750, 1177300 10/20/00, 40.8750, 43.0000, 40.5000, 42.8750, 818300 10/23/00, 43.0625, 43.2500, 41.8125, 42.0625, 216800 10/24/00, 42.3750, 43.5625, 42.3125, 42.8750, 534300 10/25/00, 42.8750, 43.5000, 42.1250, 43.0625, 406600 10/26/00, 43.0625, 43.6875, 41.1250, 41.7500, 756800 10/27/00, 41.8750, 42.7500, 41.8750, 42.5625, 503900 10/30/00, 42.7500, 45.0000, 42.6875, 44.3750, 687700 10/31/00, 44.4375, 47.3125, 44.1250, 46.8125, 719000 11/01/00, 46.8125, 46.8125, 44.7500, 46.2500, 574400 11/02/00, 46.1875, 47.0000, 46.1250, 46.9375, 524300 11/03/00, 47.0625, 48.3750, 46.8750, 47.7500, 741700 11/06/00, 47.7500, 47.9375, 47.0625, 47.5625, 400800 11/07/00, 48.0000, 48.1250, 47.0625, 47.0625, 478300 11/08/00, 47.0625, 48.4375, 46.0625, 47.1250, 202100 11/09/00, 47.0000, 47.5000, 46.1875, 46.8750, 184200 11/10/00, 46.6875, 46.7500, 45.2500, 46.0625, 772200 11/13/00, 44.9375, 45.2500, 41.0000, 41.3125, 1008400 11/14/00, 41.3125, 42.9375, 40.9375, 41.3125, 738700 11/15/00, 41.3125, 42.3750, 41.0625, 41.4375, 836800 11/16/00, 42.0000, 42.0000, 40.2500, 41.0000, 670200 11/17/00, 41.2500, 41.2500, 38.9375, 40.2500, 542000 11/20/00, 40.0000, 40.0000, 38.1250, 39.0000, 717600 11/21/00, 38.4375, 38.4375, 36.2500, 37.0000, 1397900 11/22/00, 37.0000, 37.0000, 35.2500, 35.9375, 561500 11/24/00, 36.8750, 37.0000, 36.0625, 36.8125, 344400 11/27/00, 37.0625, 38.1250, 37.0000, 37.5625, 1157600 11/28/00, 35.7500, 37.4375, 35.6875, 36.9375, 847500 11/29/00, 37.1875, 37.3750, 36.8750, 37.0625, 847800 11/30/00, 37.0000, 37.6875, 35.0625, 36.5000, 821600 12/01/00, 36.6250, 38.6875, 36.6250, 38.2500, 1199000 12/04/00, 38.2500, 38.5000, 37.5000, 38.0625, 404300 12/05/00, 38.8750, 40.6250, 38.3750, 40.0000, 365800 12/06/00, 40.2500, 41.0625, 38.7500, 39.3750, 1203000 12/07/00, 39.3750, 40.5000, 39.3750, 39.9375, 337700 12/08/00, 39.8750, 42.5000, 39.8750, 41.4375, 386500 12/11/00, 42.0000, 43.2500, 41.8750, 42.8750, 299600 12/12/00, 41.8750, 41.8750, 40.4375, 40.7500, 441500 12/13/00, 40.7500, 41.2500, 40.5000, 40.8125, 2782800 12/14/00, 40.9375, 41.2500, 39.5625, 40.2500, 367500 12/15/00, 40.2500, 40.8125, 39.3125, 39.9375, 879700 12/18/00, 40.3125, 42.1875, 39.8750, 40.1250, 436200 12/19/00, 40.3125, 42.8125, 39.6250, 40.0625, 512700 12/20/00, 40.1875, 40.5625, 38.1250, 39.0625, 450200 12/21/00, 39.0625, 40.5000, 38.3750, 40.3125, 476500 12/22/00, 40.4375, 41.0000, 39.7500, 40.9375, 315400 12/26/00, 40.9375, 43.1250, 40.2500, 42.3125, 421500 12/27/00, 42.4375, 42.7500, 41.7500, 42.6250, 218700 12/28/00, 42.6250, 44.0000, 41.8125, 43.5625, 387400 12/29/00, 43.6250, 44.0625, 42.0625, 42.2500, 349600 01/02/01, 42.5000, 43.5000, 40.1250, 40.2500, 314200 01/03/01, 40.2500, 42.9375, 39.8125, 42.5000, 831200 01/04/01, 42.8125, 43.9375, 40.8125, 40.8750, 1631300 01/05/01, 40.8750, 41.8125, 40.1875, 41.2500, 432600 01/08/01, 41.3750, 42.5000, 40.8125, 42.3125, 538100 01/09/01, 42.9375, 43.0000, 41.1250, 41.9375, 542300 01/10/01, 41.8125, 42.2500, 40.6875, 41.4375, 336200 01/11/01, 41.5000, 41.8750, 41.0000, 41.0000, 694600 01/12/01, 41.5000, 42.5625, 41.1250, 41.8125, 688500 01/16/01, 41.8125, 42.6875, 41.5000, 42.1875, 272800 01/17/01, 42.6250, 43.1250, 42.2500, 42.4375, 507100 01/18/01, 42.4375, 42.7500, 41.5000, 42.5625, 620100 01/19/01, 42.2500, 42.8125, 42.0000, 42.2500, 374600 01/22/01, 42.2500, 42.5000, 41.9375, 42.5000, 288300 01/23/01, 42.5000, 43.3750, 42.3125, 42.6875, 360200 01/24/01, 41.0000, 42.2500, 39.8125, 40.0000, 1195900 01/25/01, 39.7500, 39.7500, 38.1875, 39.6875, 766100 01/26/01, 38.5000, 39.6250, 37.4375, 38.1875, 883400 01/29/01, 38.1875, 40.0000, 38.1250, 39.6250, 609800 01/30/01, 39.6250, 39.6250, 38.9375, 39.1250, 526500 01/31/01, 39.1875, 39.3750, 38.6875, 39.0000, 523000 02/01/01, 38.8750, 39.1250, 38.4375, 38.6875, 568400 02/02/01, 38.6250, 39.3125, 37.8125, 37.9375, 280400 02/05/01, 38.1875, 38.4375, 37.3750, 38.3750, 259600 02/06/01, 38.6875, 38.7500, 37.6875, 37.8750, 315300 02/07/01, 37.8125, 37.8125, 36.1875, 36.9375, 755700 02/08/01, 37.0625, 38.1250, 37.0625, 37.8125, 441100 02/09/01, 37.6250, 38.0000, 36.9375, 37.7500, 787100 02/12/01, 37.7500, 38.5000, 37.3750, 38.3125, 184200 02/13/01, 38.3125, 38.3750, 37.3750, 37.6250, 422600 02/14/01, 37.6250, 38.1250, 36.6875, 36.8750, 423300 02/15/01, 37.0000, 37.9375, 37.0000, 37.3125, 725000 02/16/01, 37.1875, 37.4375, 36.2500, 37.1875, 355000 02/20/01, 37.1875, 37.6250, 36.3125, 36.5625, 573500 02/21/01, 36.3125, 36.6875, 34.7500, 34.8125, 688900 02/22/01, 34.7500, 35.2500, 33.5000, 34.7500, 1074300 02/23/01, 34.7500, 35.1250, 33.6250, 34.8750, 941900 02/26/01, 34.9375, 36.7500, 34.9375, 36.6875, 992600 02/27/01, 36.6875, 36.9375, 35.9375, 36.2500, 366600 02/28/01, 36.4375, 36.6250, 35.4375, 35.6875, 693500 03/01/01, 35.1250, 36.4375, 34.8750, 36.4375, 639600 03/02/01, 36.0625, 37.2500, 36.0000, 36.8750, 403200 03/05/01, 37.0625, 37.1875, 35.8750, 37.0000, 351000 03/06/01, 37.1250, 38.5625, 37.1250, 37.4375, 327900 03/07/01, 38.5000, 38.5000, 36.5000, 36.7500, 395800 03/08/01, 37.0000, 37.5625, 36.0625, 36.3750, 202600 03/09/01, 36.0625, 36.3750, 35.1250, 35.6250, 211600 03/12/01, 35.2500, 35.5000, 34.5625, 34.5625, 367800 03/13/01, 34.6250, 35.7500, 34.3125, 35.0625, 1218800 03/14/01, 34.8125, 35.0000, 33.8125, 34.0625, 892500 03/15/01, 34.1250, 34.6875, 33.0625, 33.3125, 1099200 03/16/01, 33.0000, 33.6250, 32.0000, 32.0625, 1108600 03/19/01, 32.0625, 34.0000, 31.8125, 33.8125, 887900 03/20/01, 33.7500, 34.0000, 31.8125, 32.0000, 616900 03/21/01, 32.3750, 32.5000, 30.5625, 30.6875, 582700 03/22/01, 31.0000, 31.0625, 28.5625, 29.1250, 1920600 03/23/01, 29.7500, 30.6250, 29.4375, 30.2500, 851500 03/26/01, 30.2500, 31.5000, 30.1250, 30.6250, 289600 03/27/01, 30.3750, 32.5625, 30.3750, 32.2500, 701100 03/28/01, 32.2500, 32.3125, 31.1250, 31.3125, 457500 03/29/01, 31.1250, 31.6250, 30.7500, 30.8125, 377100 03/30/01, 31.0625, 31.5000, 30.7500, 31.3125, 318600 04/02/01, 31.4375, 32.1250, 30.6875, 30.7500, 551900 04/03/01, 30.7500, 30.9375, 29.1875, 29.3750, 414400 04/04/01, 29.2500, 29.3750, 27.8125, 28.5625, 649900 04/05/01, 28.8750, 31.2500, 28.8750, 31.0000, 877800 04/06/01, 30.8750, 30.8750, 29.6250, 29.7500, 642000 04/09/01, 29.8750, 30.2500, 29.6250, 30.2500, 618800 04/10/01, 30.3125, 32.4375, 30.0625, 32.2500, 1001500 04/11/01, 32.3750, 34.1875, 32.2500, 34.0000, 1111200 04/12/01, 34.0000, 34.0625, 33.3125, 33.7500, 874600 04/16/01, 33.7500, 34.0000, 33.2500, 33.5625, 532800 04/17/01, 33.0000, 34.3750, 32.9375, 34.2500, 744800 04/18/01, 34.2344, 37.5625, 34.1875, 37.5313, 1434700 04/19/01, 37.4844, 37.4844, 36.2031, 36.9531, 517000 04/20/01, 36.9531, 37.0000, 35.4375, 36.3438, 365900 04/23/01, 36.2344, 36.2500, 34.5000, 34.7656, 803900 04/24/01, 34.7656, 35.0000, 34.3438, 34.4063, 562900 04/25/01, 34.5469, 35.5469, 33.1563, 34.4688, 407200 04/30/01, 36.0156, 36.1875, 34.7031, 34.7656, 311800 05/01/01, 34.7031, 35.5625, 34.1563, 35.5625, 370600 05/02/01, 35.0469, 36.0156, 35.0000, 35.5625, 406200 05/03/01, 35.5625, 35.5938, 34.9531, 35.5625, 336200 05/04/01, 35.1250, 35.5625, 34.9531, 35.4531, 486600 05/07/01, 35.6094, 36.0469, 35.3594, 35.5469, 363700 05/08/01, 35.7969, 35.7969, 34.9531, 35.0625, 286700 05/09/01, 35.1563, 35.3438, 34.6563, 35.0938, 262400 05/10/01, 35.4063, 35.4844, 35.0000, 35.0938, 221800 05/11/01, 34.8906, 35.2344, 34.3125, 35.0469, 345600 05/14/01, 35.0938, 35.1563, 34.5156, 34.9844, 173900 05/15/01, 34.9063, 35.3438, 34.6094, 35.0000, 332600 05/16/01, 35.0469, 36.1875, 34.8438, 35.8750, 523600 05/17/01, 35.8750, 36.0313, 35.5625, 35.8750, 346300 05/18/01, 35.8594, 35.8594, 35.2656, 35.3281, 484100 05/21/01, 35.4531, 36.1875, 35.1563, 36.0156, 761200 05/22/01, 35.6250, 37.0938, 35.5469, 36.7969, 823100 05/23/01, 36.5000, 36.5625, 35.9844, 36.1719, 415900 05/24/01, 36.0938, 36.7500, 35.8125, 36.6719, 456900 05/25/01, 36.5000, 36.9063, 36.5000, 36.6875, 575400 05/29/01, 36.6563, 36.9063, 36.4531, 36.9063, 112000 05/30/01, 36.8438, 36.9844, 36.5156, 36.5156, 532400 05/31/01, 36.4063, 37.1875, 36.2969, 36.6875, 476800 06/01/01, 36.7031, 36.7500, 35.5938, 36.2813, 294100 06/04/01, 36.5469, 36.7969, 36.0000, 36.7031, 284300 06/05/01, 36.5156, 37.4375, 36.3438, 37.2656, 835100 06/06/01, 37.5469, 37.5625, 36.7031, 36.8906, 376000 06/07/01, 36.9844, 37.2031, 36.3438, 36.6406, 200400 06/08/01, 36.5313, 36.7969, 35.7500, 36.7969, 109200 06/11/01, 36.5625, 36.8125, 35.5469, 36.3125, 117200 06/12/01, 35.4531, 36.2813, 35.0469, 35.7344, 267300 06/13/01, 35.5469, 36.5000, 34.9063, 34.9531, 452400 06/14/01, 35.0938, 35.4531, 34.2969, 34.3750, 383200 06/15/01, 34.2188, 35.3438, 34.1875, 34.2500, 909400 06/18/01, 34.0469, 35.0469, 34.0313, 34.8594, 181700 06/19/01, 34.8750, 36.1563, 34.8125, 35.7500, 273700 06/20/01, 35.7500, 36.4844, 35.5313, 36.2969, 376800 06/21/01, 36.3906, 37.0938, 35.9063, 37.0469, 821100 06/22/01, 36.9531, 37.0625, 35.9531, 36.3438, 297200 06/25/01, 36.2500, 36.6094, 35.9688, 36.3906, 289000 06/26/01, 36.0469, 36.6094, 35.3125, 36.5938, 281000 06/27/01, 36.7344, 36.8438, 36.2969, 36.6563, 293900 06/28/01, 36.6719, 37.4063, 36.6563, 36.7500, 325600 06/29/01, 37.0156, 37.9375, 36.1875, 37.3906, 560300 07/02/01, 37.2969, 37.2969, 36.4063, 36.9375, 810700 07/03/01, 36.9375, 37.0469, 36.2500, 36.2969, 364100 07/05/01, 36.3594, 36.5000, 36.2031, 36.2656, 480800 07/06/01, 36.3750, 36.4219, 35.2969, 35.5781, 281900 07/09/01, 35.9531, 35.9531, 35.0938, 35.2031, 434400 07/10/01, 35.1563, 35.1563, 34.4375, 34.6563, 808800 07/11/01, 34.8438, 35.0469, 33.8594, 34.2031, 723500 07/12/01, 34.0000, 34.9844, 33.9063, 34.7344, 625400 07/13/01, 34.6875, 35.6563, 34.5938, 35.4688, 366700 07/16/01, 35.6875, 35.6875, 34.5938, 34.6563, 203700 07/17/01, 34.6250, 35.3281, 34.2031, 35.2500, 214000 07/18/01, 35.1563, 35.6875, 34.8906, 35.6875, 395200 07/19/01, 35.7188, 36.0313, 35.2031, 35.4531, 481500 07/20/01, 35.2500, 36.3281, 35.0625, 36.0625, 736600 07/23/01, 35.8906, 37.2969, 35.8906, 36.8750, 963700 07/24/01, 36.5781, 37.2969, 36.5625, 36.6094, 410600 07/25/01, 36.5938, 37.1406, 36.5156, 36.8438, 370600 07/26/01, 36.5625, 37.2813, 36.0000, 37.2656, 436400 07/27/01, 37.3281, 37.7656, 36.8438, 37.4531, 346400 07/30/01, 37.9844, 38.0313, 36.7031, 37.5469, 308600 07/31/01, 37.8906, 38.5625, 37.7031, 37.9531, 507900 08/01/01, 37.9531, 38.4688, 37.9531, 38.2031, 217200 08/02/01, 38.5313, 38.6563, 38.0156, 38.5313, 269200 08/03/01, 38.4063, 38.5938, 38.0000, 38.5156, 159200 08/06/01, 38.6094, 38.6875, 37.8594, 38.1250, 354400 08/07/01, 38.0000, 38.6250, 37.8281, 38.0000, 281200 08/08/01, 37.7656, 37.9688, 37.1563, 37.3438, 278800 08/09/01, 37.1563, 37.3750, 36.7031, 36.8438, 344400 08/10/01, 36.8438, 37.0938, 35.9063, 36.8594, 282200 08/13/01, 37.2656, 37.3281, 36.8594, 37.2656, 219400 08/14/01, 37.3438, 37.8438, 37.2813, 37.6250, 224300 08/15/01, 37.7500, 38.1406, 37.5469, 37.7344, 323100 08/16/01, 37.7500, 38.1250, 37.5000, 37.6563, 722300 08/17/01, 37.4063, 37.5469, 36.6563, 36.8438, 624000 08/20/01, 36.5000, 37.4688, 36.3750, 37.4531, 542000 08/21/01, 37.4688, 38.3906, 37.0469, 37.3750, 1058800 08/22/01, 37.6094, 38.3281, 37.1563, 37.9219, 692900 08/23/01, 37.9063, 38.6094, 37.7969, 38.5938, 579900 08/24/01, 38.5000, 40.4844, 38.3281, 40.4531, 783300 08/27/01, 39.8438, 40.1719, 39.2969, 39.3125, 571000 08/28/01, 39.3594, 39.7969, 38.2344, 38.3125, 503900 08/29/01, 38.2031, 38.4844, 37.8125, 38.0156, 317500 08/30/01, 37.5781, 38.0469, 36.7969, 36.8750, 372200 08/31/01, 36.7344, 37.9531, 36.7344, 37.3906, 429300 09/04/01, 37.0781, 38.0625, 37.0156, 37.7969, 688400 09/05/01, 37.9844, 38.0938, 37.3281, 37.6875, 635200 09/06/01, 37.7969, 37.7969, 36.4688, 36.4688, 799700 09/07/01, 35.7344, 35.7969, 34.0156, 34.8750, 815800 09/10/01, 34.2500, 35.4531, 34.1875, 35.0469, 815100 09/17/01, 34.1406, 34.1563, 32.0938, 32.3438, 805500 09/18/01, 32.4844, 32.5469, 31.7969, 32.0469, 683700 09/19/01, 32.1563, 32.5000, 28.4063, 30.6563, 2020500 09/20/01, 29.6250, 30.2656, 27.3438, 27.5625, 1278700 09/21/01, 26.0000, 26.5313, 23.4375, 25.7031, 1950300 09/24/01, 26.1250, 28.6250, 26.0625, 27.6563, 1433200 09/25/01, 27.7656, 28.6250, 27.2656, 28.4531, 1112600 09/26/01, 28.3125, 29.0469, 28.2188, 28.7344, 524000 09/27/01, 28.0469, 28.5469, 27.5469, 28.0469, 1066300 09/28/01, 27.9688, 29.9531, 27.9688, 29.2969, 1061900 10/01/01, 28.8906, 28.9063, 27.9375, 28.4844, 872900 10/02/01, 28.7344, 29.4375, 28.0625, 28.9844, 920700 10/03/01, 29.0000, 30.6719, 28.5469, 30.6719, 884500 10/04/01, 30.8438, 31.2969, 30.2031, 30.5156, 427600 10/05/01, 30.8750, 31.0000, 29.0313, 29.7969, 480600 10/08/01, 29.2969, 29.6875, 28.6719, 28.7500, 258200 10/09/01, 28.7344, 29.2500, 28.3750, 28.7969, 394200 10/10/01, 28.5938, 29.4531, 28.5625, 29.3750, 867500 10/11/01, 29.5938, 30.4531, 29.4531, 30.0469, 1484700 10/12/01, 30.0469, 30.0469, 28.8281, 29.4219, 569500 10/15/01, 29.4375, 29.8594, 28.7813, 29.0938, 554200 10/16/01, 29.2031, 29.8438, 29.0938, 29.5156, 365200 10/17/01, 29.6094, 30.2969, 28.7500, 28.9844, 463600 10/18/01, 29.0000, 29.5469, 28.0469, 28.1250, 437100 10/19/01, 28.5000, 29.0000, 27.8125, 28.3594, 687100 10/22/01, 28.1719, 29.6563, 27.8438, 29.5469, 449500 10/23/01, 29.9375, 29.9375, 28.5781, 28.7813, 614800 10/24/01, 28.8438, 28.8438, 28.0938, 28.2500, 582600 10/25/01, 27.9375, 28.1563, 27.4531, 27.7969, 1074400 10/26/01, 27.7969, 28.2969, 27.5000, 27.9063, 1142800 10/29/01, 27.7656, 27.9375, 27.0938, 27.6563, 603800 10/30/01, 27.7500, 28.0938, 27.2656, 27.8438, 459400 10/31/01, 27.8594, 29.0156, 27.6094, 27.7656, 559400 11/01/01, 27.6250, 28.7656, 27.0781, 27.2969, 1385700 11/02/01, 27.5313, 28.2031, 27.5000, 27.9531, 477500 11/05/01, 28.2188, 29.3438, 27.9531, 28.9375, 333300 11/06/01, 28.7031, 29.7031, 28.4063, 29.6875, 312500 11/07/01, 29.5938, 30.3125, 29.0000, 30.2500, 571300 11/08/01, 30.5938, 31.0000, 29.4375, 29.4531, 477600 11/09/01, 29.4531, 30.1094, 29.0625, 29.6875, 229200 11/12/01, 29.6875, 30.3594, 28.5000, 30.2813, 751200 11/13/01, 30.3594, 31.2031, 30.3438, 30.7656, 1085900 11/14/01, 30.8438, 32.7188, 30.8438, 32.4531, 1074400 11/15/01, 32.4531, 32.4531, 31.4531, 31.7969, 442900 11/16/01, 31.6094, 31.8906, 31.2031, 31.3438, 358400 11/19/01, 31.2344, 32.4531, 31.2188, 31.9219, 693400 11/20/01, 31.7656, 32.0938, 31.5000, 31.5000, 260300 11/21/01, 31.5469, 31.6250, 31.1719, 31.3750, 175800 11/23/01, 31.2500, 31.9531, 31.2500, 31.8281, 161800 11/26/01, 31.7500, 32.0000, 31.5000, 31.7656, 448800 11/27/01, 31.6563, 32.2500, 31.5000, 31.9531, 373200 11/28/01, 32.0156, 32.0469, 31.1406, 31.3906, 645600 11/29/01, 31.4375, 31.9844, 31.1406, 31.8438, 409800 11/30/01, 31.8125, 32.5938, 31.3281, 31.7031, 697900 12/03/01, 31.8438, 31.8438, 30.7813, 31.0625, 567200 12/04/01, 31.0781, 32.4531, 30.9531, 32.4531, 614700 12/05/01, 32.4844, 33.8125, 32.4688, 33.5469, 766100 12/06/01, 33.6719, 35.0000, 33.6094, 34.5625, 828000 12/07/01, 34.4063, 34.8906, 33.8750, 34.7500, 906400 12/10/01, 34.3750, 34.7500, 33.8125, 33.8594, 820800 12/11/01, 33.8438, 34.5469, 33.5000, 34.1875, 465000 12/12/01, 34.1719, 34.2500, 33.1875, 33.6250, 390000 12/13/01, 33.5938, 33.9219, 33.4063, 33.6406, 610700 12/14/01, 33.6563, 33.7500, 32.9688, 33.0469, 936000 12/17/01, 32.9844, 33.0938, 32.6563, 32.8438, 527400 12/18/01, 32.7969, 33.2031, 32.6875, 32.7344, 832000 12/19/01, 32.5000, 33.6563, 32.4844, 33.2969, 633600 12/20/01, 33.3438, 33.9063, 33.1563, 33.4219, 425100 12/21/01, 33.8125, 34.4688, 33.0938, 34.1406, 989000 12/24/01, 33.9844, 34.3750, 33.9063, 34.2188, 331900 12/26/01, 33.6406, 34.6563, 33.6406, 33.9844, 820100 12/27/01, 33.7813, 34.1719, 33.6250, 33.6875, 580000 12/28/01, 33.6875, 34.4844, 33.6875, 34.3281, 618500 12/31/01, 34.1875, 35.2344, 34.1875, 34.7344, 606900 01/02/02, 34.6563, 34.6875, 33.8281, 34.5156, 581900 01/03/02, 34.5625, 35.2031, 34.5625, 35.2031, 500000 01/04/02, 35.0938, 36.4375, 35.0938, 36.2188, 753700 01/07/02, 36.2031, 36.7031, 36.0000, 36.2344, 395500 01/08/02, 36.4375, 36.4531, 35.8594, 36.1563, 401400 01/09/02, 36.0938, 37.0313, 36.0938, 36.4844, 613900 01/10/02, 36.6563, 36.9063, 36.1563, 36.8438, 419500 01/11/02, 37.2031, 37.6563, 37.0156, 37.3750, 1079300 01/14/02, 37.4844, 37.4844, 36.6563, 36.7656, 1179400 01/15/02, 36.7031, 37.1406, 36.7031, 36.9844, 938600 01/16/02, 36.9375, 36.9375, 36.0313, 36.0313, 408200 01/17/02, 36.0000, 36.7344, 35.9531, 36.6094, 450800 01/18/02, 36.2031, 36.7969, 36.0938, 36.2500, 467900 01/22/02, 36.2969, 36.5469, 35.8125, 36.0938, 388000 01/23/02, 35.8125, 36.0469, 35.5938, 35.7969, 384900 01/24/02, 35.7031, 36.5625, 35.2969, 36.1875, 547500 01/25/02, 35.9531, 36.5313, 35.4375, 36.3438, 608200 01/28/02, 36.7969, 36.8125, 36.0938, 36.7656, 413300 01/29/02, 36.6719, 37.0156, 35.1250, 35.4531, 814600 01/30/02, 35.3750, 36.3750, 34.7031, 36.2813, 665500 01/31/02, 36.1719, 37.7344, 36.1719, 37.5781, 626400 02/01/02, 36.8594, 39.4063, 36.6563, 38.7344, 930700 02/04/02, 38.6563, 38.7031, 38.0156, 38.4375, 710100 02/05/02, 38.3594, 38.4063, 37.7344, 38.0781, 621500 02/06/02, 37.9375, 38.4219, 36.9219, 37.0313, 912000 02/07/02, 37.0313, 37.7344, 36.8125, 37.3750, 468100 02/08/02, 37.5938, 38.6406, 37.2031, 38.6094, 716800 02/11/02, 37.9844, 38.9063, 37.6875, 38.4844, 473900 02/12/02, 38.4219, 38.5938, 38.0938, 38.3750, 375400 02/13/02, 38.7969, 39.4531, 38.5000, 39.2969, 362500 02/14/02, 39.2969, 39.5313, 38.6406, 39.0625, 301600 02/15/02, 38.9063, 39.0156, 38.0469, 38.0469, 301400 02/19/02, 38.0469, 38.1250, 36.8750, 36.9688, 990600 02/20/02, 36.9531, 38.3438, 36.6875, 38.1875, 1112700 02/21/02, 38.0000, 38.5938, 37.4531, 37.5156, 709600 02/22/02, 37.3906, 37.8750, 37.1875, 37.7656, 673300 02/25/02, 37.7188, 38.9063, 37.6875, 38.6094, 835300 02/26/02, 38.6250, 38.9219, 38.1875, 38.7656, 556800 02/27/02, 38.8750, 39.6875, 38.8750, 39.6563, 607600 02/28/02, 39.5000, 40.2500, 39.5000, 39.8125, 578000 03/01/02, 40.0156, 40.5000, 39.5781, 40.3750, 412200 03/04/02, 40.5000, 41.9531, 40.3125, 41.4063, 725500 03/05/02, 40.6875, 42.5000, 40.5000, 41.9844, 1414300 03/06/02, 41.6406, 42.3438, 40.8125, 41.9531, 875200 03/07/02, 41.9531, 42.6875, 40.8438, 41.2031, 1160800 03/08/02, 41.2344, 42.2188, 41.2031, 41.4063, 522700 03/11/02, 41.4063, 41.5156, 40.5938, 40.8125, 564400 03/12/02, 40.5781, 40.7344, 40.1875, 40.4844, 420600 03/13/02, 40.4219, 40.6406, 39.8438, 40.5313, 672100 03/14/02, 40.7656, 41.2656, 40.5156, 40.7969, 479200 03/15/02, 41.4219, 41.4219, 40.3750, 41.0469, 468800 03/18/02, 40.5938, 41.3750, 40.5781, 40.8281, 321400 03/19/02, 40.7813, 41.2656, 40.5469, 40.7031, 287500 03/20/02, 40.5781, 40.5781, 39.7656, 39.9375, 528000 03/21/02, 39.7656, 40.0000, 39.2656, 39.7188, 428100 03/22/02, 39.6406, 39.7031, 38.5313, 38.6563, 1096800 03/25/02, 38.5938, 38.7969, 37.9375, 38.2188, 480700 03/26/02, 37.8438, 39.2031, 37.8438, 38.6719, 492100 03/27/02, 38.3438, 39.4688, 38.3438, 38.9063, 336400 03/28/02, 38.3125, 39.4063, 37.1094, 38.9375, 869500 04/01/02, 38.9844, 38.9844, 38.0938, 38.8281, 387300 04/02/02, 38.6563, 38.9531, 38.2656, 38.8125, 266700 04/03/02, 38.7969, 38.9375, 38.0469, 38.4844, 657000 04/04/02, 38.4844, 38.7344, 37.7969, 38.2500, 2063300 04/05/02, 38.1875, 38.8750, 38.1563, 38.4063, 363500 04/08/02, 38.1563, 38.2344, 37.5469, 38.2188, 351200 04/09/02, 38.4375, 38.6563, 37.6563, 38.1406, 426000 04/10/02, 38.1875, 38.8281, 37.9531, 38.3438, 367700 04/11/02, 38.2969, 38.5000, 36.6406, 36.9688, 834700 04/12/02, 36.9063, 38.2188, 36.3750, 37.8438, 398700 04/15/02, 38.2656, 38.2969, 37.2656, 37.6406, 449400 04/16/02, 37.5938, 38.4375, 37.5938, 38.1563, 420000 04/17/02, 37.9063, 38.7500, 37.5938, 38.3438, 360000 04/18/02, 38.3125, 39.1563, 37.3438, 37.4531, 877600 04/19/02, 37.3906, 38.3906, 37.2656, 38.0156, 296000 04/22/02, 37.9844, 38.0781, 36.7500, 36.7500, 507100 04/23/02, 36.7344, 36.7656, 35.5469, 35.5938, 864200 04/24/02, 35.7500, 36.2969, 35.0469, 35.1563, 709600 04/25/02, 35.0156, 35.2969, 33.9844, 34.4844, 1290900 04/26/02, 34.9219, 35.0313, 34.4844, 34.8281, 897200 04/29/02, 34.7500, 35.4063, 34.5156, 34.6719, 589800 04/30/02, 34.2500, 35.5938, 34.0781, 35.0625, 725500 05/01/02, 35.0625, 35.5938, 34.4063, 35.2656, 404300 05/02/02, 34.7969, 35.8438, 34.7813, 35.5156, 304100 05/03/02, 35.7656, 36.0156, 35.1563, 35.4063, 470300 05/06/02, 35.2969, 35.5938, 33.7344, 33.8125, 513800 05/07/02, 33.7188, 34.6875, 33.7031, 34.5469, 681100 05/08/02, 34.8438, 36.5156, 34.6250, 36.3125, 743800 05/09/02, 36.1875, 37.0469, 36.0156, 36.7656, 774600 05/10/02, 36.8750, 36.8750, 35.6875, 35.7344, 597200 05/13/02, 35.7656, 37.1563, 35.7500, 36.8438, 682300 05/14/02, 37.0000, 38.0313, 36.8125, 37.7969, 449000 05/15/02, 37.6875, 38.0781, 37.1563, 37.8438, 531100 05/16/02, 37.9844, 38.0156, 37.4531, 37.7500, 412700 05/17/02, 37.4063, 38.2969, 37.3594, 38.1875, 409400 05/20/02, 38.0000, 38.0000, 36.8438, 36.8438, 302000 05/21/02, 36.8906, 37.4844, 36.0938, 36.0938, 495200 05/22/02, 35.9844, 36.3125, 35.8438, 35.9844, 669500 05/23/02, 36.2031, 37.1250, 35.6563, 36.9688, 573400 05/24/02, 36.7969, 37.1250, 36.4063, 36.5469, 375600 05/28/02, 36.5469, 36.7969, 36.1250, 36.3438, 508400 05/29/02, 36.4063, 36.6563, 35.8750, 36.2344, 567600 05/30/02, 36.2031, 36.4375, 35.5938, 35.7656, 425000 05/31/02, 35.9063, 36.7188, 35.8750, 36.1094, 447600 06/03/02, 36.3750, 36.3906, 34.9688, 35.1250, 556000 06/04/02, 35.0938, 35.5000, 34.6250, 35.0625, 640000 06/05/02, 34.9531, 35.8750, 34.7031, 35.8750, 529700 06/06/02, 35.8750, 35.9063, 34.2344, 34.7344, 534700 06/07/02, 34.6875, 35.2969, 34.0625, 34.9063, 924600 06/10/02, 34.5938, 34.9531, 34.3906, 34.5000, 550300 06/11/02, 34.6250, 35.1250, 33.8125, 34.1094, 366300 06/12/02, 34.1563, 34.1563, 32.7344, 33.4219, 885700 06/13/02, 33.2188, 33.5000, 32.5938, 32.6563, 352800 06/14/02, 32.8438, 33.0625, 31.5625, 32.8906, 663200 06/17/02, 33.2031, 34.7344, 33.1875, 34.7188, 645800 06/18/02, 34.7344, 34.9688, 34.3281, 34.7813, 450300 06/19/02, 34.0938, 34.5000, 33.1875, 33.4063, 532200 06/20/02, 33.2969, 33.8281, 32.5469, 32.8594, 586800 06/21/02, 31.5000, 33.3125, 31.5000, 32.0313, 1259000 06/24/02, 31.8750, 32.2969, 31.0469, 32.0000, 986500 06/25/02, 32.3438, 33.1250, 32.0938, 32.1875, 1110400 06/26/02, 31.1250, 32.2031, 30.5313, 31.8438, 712300 06/27/02, 31.8438, 33.1563, 31.7656, 33.1250, 932500 06/28/02, 33.0469, 33.7188, 32.8750, 32.8750, 1216500 07/01/02, 32.9063, 33.6250, 31.9531, 32.0469, 641900 07/02/02, 32.1563, 32.1563, 31.0938, 31.3125, 620000 07/03/02, 31.3125, 31.6719, 30.4531, 31.0156, 458000 07/05/02, 31.2031, 32.8906, 30.9531, 32.7031, 320700 07/08/02, 32.7969, 32.9531, 31.6250, 31.7656, 416700 07/09/02, 31.8125, 32.0000, 29.9063, 29.9844, 972900 07/10/02, 30.6250, 31.0000, 29.4375, 29.5625, 830100 07/11/02, 29.4375, 29.7969, 28.8125, 29.6094, 899200 07/12/02, 29.4219, 30.0469, 29.0938, 29.5938, 482300 07/15/02, 29.4531, 29.4531, 28.0156, 29.1094, 551800 07/16/02, 29.0625, 29.2969, 28.1563, 28.4844, 514200 07/17/02, 28.7656, 29.7656, 28.0625, 28.7969, 802700 07/18/02, 28.8438, 28.9688, 27.5625, 27.5781, 628700 07/19/02, 26.9531, 26.9531, 24.8125, 25.2656, 1928700 07/22/02, 24.7656, 25.5000, 24.6250, 24.6250, 1071200 07/23/02, 25.1875, 25.2656, 23.1094, 23.4375, 982700 07/24/02, 23.0625, 25.0625, 21.5000, 25.0000, 1406100 07/25/02, 24.8750, 25.2969, 24.1406, 24.5938, 1008700 07/26/02, 24.5625, 25.0313, 24.0781, 24.7500, 742000 07/29/02, 25.1563, 27.1406, 25.0000, 27.0156, 760900 07/30/02, 27.1406, 27.7500, 26.2031, 27.3438, 929400 07/31/02, 27.4375, 27.6094, 26.6875, 27.0313, 864200 08/01/02, 26.8750, 27.1094, 26.1563, 26.2500, 771500 08/02/02, 26.5469, 26.6250, 25.4063, 25.6563, 944900 08/05/02, 25.2969, 25.4531, 24.0625, 24.1875, 821200 08/06/02, 24.2969, 25.7344, 24.2031, 25.1250, 514800 08/07/02, 25.2031, 25.9844, 24.7656, 25.3594, 428200 08/08/02, 25.5469, 27.2031, 25.4063, 26.8594, 445100 08/09/02, 26.2969, 27.7656, 26.0938, 27.3281, 518300 08/12/02, 27.1719, 27.5313, 26.5469, 27.3125, 348800 08/13/02, 27.2031, 27.8594, 26.4531, 26.4844, 416800 08/14/02, 26.4844, 27.6719, 26.0781, 27.6719, 721200 08/15/02, 27.4531, 28.2031, 27.0625, 27.7813, 775900 08/16/02, 27.7188, 27.8438, 27.2969, 27.4063, 416100 08/19/02, 27.2656, 28.6406, 27.2344, 28.5469, 417900 08/20/02, 28.6563, 28.7188, 28.0469, 28.0469, 609600 08/21/02, 28.2969, 28.8750, 27.3438, 28.5469, 525500 08/22/02, 28.6094, 29.0469, 28.1250, 28.7969, 869000 08/23/02, 28.6094, 28.7656, 28.0469, 28.1875, 267800 08/26/02, 28.1875, 29.0000, 27.9063, 28.8906, 281600 08/27/02, 28.6094, 29.3750, 28.5938, 28.8594, 754100 08/28/02, 28.6250, 29.0000, 27.4219, 27.9063, 347400 08/29/02, 27.4688, 28.4688, 27.1875, 28.3125, 521300 08/30/02, 28.0625, 28.8750, 27.9531, 28.2969, 355400 09/03/02, 28.1563, 28.1719, 26.5000, 26.5938, 730500 09/04/02, 26.9063, 27.5313, 26.5469, 27.4063, 562400 09/05/02, 26.8125, 26.9063, 26.3281, 26.7344, 530200 09/06/02, 27.1094, 27.6094, 27.0000, 27.4375, 341900 09/09/02, 27.4375, 28.6250, 26.8438, 28.4375, 481600 09/10/02, 28.7344, 28.7344, 27.8750, 28.2969, 453600 09/11/02, 28.4688, 29.0000, 27.9219, 27.9375, 624700 09/12/02, 27.9063, 28.0000, 26.8438, 27.0469, 1285300 09/13/02, 26.5469, 27.1250, 26.5313, 27.0000, 614200 09/16/02, 26.9219, 27.1563, 26.5469, 27.0000, 409800 09/17/02, 27.0469, 27.2969, 26.1563, 26.2031, 586700 09/18/02, 25.8750, 26.7500, 25.6250, 26.4531, 501500 09/19/02, 26.1406, 26.1406, 25.2969, 25.3125, 1126000 09/20/02, 26.1250, 26.2031, 25.2500, 25.2969, 1214000 09/23/02, 25.2500, 25.5781, 24.6719, 25.4375, 910600 09/24/02, 24.9844, 25.9063, 24.9844, 25.0938, 1053300 09/25/02, 25.1719, 25.8750, 24.6875, 25.6250, 898000 09/26/02, 25.6406, 26.4844, 25.4688, 26.3125, 621900 09/27/02, 25.9531, 26.4063, 25.3125, 25.4844, 607700 09/30/02, 25.4063, 25.4375, 24.4688, 24.9531, 1056100 10/01/02, 25.2031, 26.0781, 24.2031, 26.0156, 1147800