"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 51.8125, 52.0625, 48.7500, 48.8750, 268100 01/04/00, 48.8750, 49.3750, 47.7500, 47.7500, 242900 01/05/00, 47.5000, 48.1250, 47.3750, 47.5625, 313100 01/06/00, 47.5625, 48.5625, 47.0000, 48.4375, 375600 01/07/00, 48.3750, 50.6250, 48.2500, 50.6250, 258200 01/10/00, 50.7500, 51.1250, 49.1875, 49.2500, 197900 01/11/00, 49.0000, 50.0000, 48.0625, 48.0625, 247800 01/12/00, 48.1875, 49.3750, 48.1250, 48.5625, 253900 01/13/00, 48.3125, 49.8125, 48.1250, 48.2500, 197800 01/14/00, 49.0625, 49.3125, 48.0625, 48.4375, 268100 01/18/00, 48.0000, 48.1250, 46.5625, 46.9375, 379400 01/19/00, 47.0000, 47.7500, 46.6875, 46.8125, 503800 01/20/00, 47.2500, 47.6250, 46.4375, 46.5625, 412200 01/21/00, 46.6875, 47.4375, 46.5625, 47.2500, 321600 01/24/00, 47.2500, 48.0000, 46.5625, 46.6875, 320100 01/25/00, 46.5625, 46.8125, 44.6250, 44.7500, 479800 01/26/00, 45.0000, 45.9375, 44.4375, 44.6250, 361700 01/27/00, 44.8125, 45.5625, 44.0000, 44.3750, 303200 01/28/00, 44.1250, 44.4375, 43.0000, 43.1250, 396200 01/31/00, 43.1875, 44.1250, 43.0625, 43.8125, 248500 02/01/00, 43.5625, 43.9375, 42.6875, 42.7500, 328500 02/02/00, 42.5000, 42.9375, 42.5000, 42.5625, 309900 02/03/00, 42.7500, 43.3125, 42.0000, 42.2500, 559100 02/04/00, 42.1875, 42.9375, 42.1250, 42.1875, 228000 02/07/00, 42.2500, 43.0625, 41.8750, 41.9375, 260800 02/08/00, 42.0000, 42.5000, 41.8125, 42.4375, 157600 02/09/00, 42.0000, 42.1250, 39.7500, 39.8125, 414600 02/10/00, 40.0625, 41.3750, 39.7500, 41.0000, 553700 02/11/00, 41.7500, 42.7500, 41.6250, 42.4375, 526100 02/14/00, 42.6875, 43.3750, 42.0000, 43.0625, 335100 02/15/00, 42.9375, 43.2500, 42.2500, 42.5625, 259300 02/16/00, 42.3125, 43.8125, 42.3125, 42.6250, 314700 02/17/00, 43.2500, 43.5000, 42.0000, 42.8125, 203300 02/18/00, 42.2500, 42.6250, 41.5000, 42.1875, 361500 02/22/00, 42.1875, 42.8750, 41.5000, 42.6875, 243000 02/23/00, 43.0625, 43.9375, 43.0000, 43.3750, 655100 02/24/00, 42.8750, 43.3125, 41.0000, 41.5000, 496100 02/25/00, 41.7500, 46.6250, 41.5625, 46.3750, 803500 02/28/00, 46.5000, 46.7500, 44.5000, 45.2500, 586000 02/29/00, 45.2500, 48.0625, 45.2500, 48.0000, 347600 03/01/00, 53.5000, 56.0000, 51.8750, 55.7500, 1404400 03/02/00, 56.1250, 56.7500, 54.0625, 54.0625, 1711400 03/03/00, 54.0625, 55.1250, 51.3750, 52.1875, 1511700 03/06/00, 54.0000, 57.2500, 53.8750, 56.8125, 1369500 03/07/00, 56.7500, 56.7500, 54.1875, 54.9375, 1154300 03/08/00, 54.1875, 54.2500, 53.5625, 53.7500, 587400 03/09/00, 53.7500, 53.8750, 53.0625, 53.7500, 747600 03/10/00, 53.7500, 54.0000, 53.1875, 53.6875, 966100 03/13/00, 53.1875, 53.2500, 52.1875, 52.5625, 323900 03/14/00, 52.5000, 52.7500, 52.0625, 52.3125, 326800 03/15/00, 52.0625, 56.0000, 51.8750, 55.1250, 1185400 03/16/00, 55.2500, 56.3125, 53.7500, 56.3125, 694000 03/17/00, 56.3125, 56.6250, 54.6875, 56.1875, 718400 03/20/00, 56.0000, 57.0000, 55.6250, 56.3125, 356700 03/21/00, 56.6875, 57.0625, 55.2500, 57.0000, 483800 03/22/00, 56.2500, 56.3750, 55.5625, 55.9375, 715100 03/23/00, 55.9375, 56.0000, 55.0000, 55.5000, 536300 03/24/00, 55.5625, 56.9375, 55.1875, 56.8125, 579900 03/27/00, 57.3750, 65.0000, 57.3750, 64.1250, 1577500 03/28/00, 63.7500, 64.9375, 60.5000, 61.8125, 944400 03/29/00, 61.1250, 63.0000, 61.0000, 61.9375, 571600 03/30/00, 61.9375, 63.3750, 61.8750, 62.9375, 431800 03/31/00, 58.5000, 60.5000, 56.5000, 58.5000, 1071300 04/03/00, 57.7500, 57.9375, 53.3750, 54.2500, 590900 04/04/00, 54.7500, 57.1875, 51.0000, 56.0000, 700800 04/05/00, 56.2500, 57.2500, 54.3125, 55.7500, 496100 04/06/00, 55.8750, 57.8750, 55.8750, 57.7500, 314400 04/07/00, 57.3750, 58.1250, 55.5000, 55.5625, 319400 04/10/00, 56.1250, 57.6250, 55.8750, 57.0625, 404700 04/11/00, 56.8125, 59.8750, 56.7500, 58.3125, 329900 04/12/00, 58.1875, 58.5000, 54.6875, 55.6250, 533400 04/13/00, 55.6250, 56.5000, 54.3125, 56.1875, 282200 04/14/00, 56.2500, 56.2500, 51.0625, 51.3125, 626100 04/17/00, 51.6875, 54.4375, 51.5625, 52.1250, 813800 04/18/00, 51.0000, 54.0625, 50.9375, 52.8125, 621900 04/19/00, 53.8125, 55.3750, 52.6875, 52.7500, 239000 04/20/00, 52.8750, 55.9375, 52.7500, 54.4375, 259200 04/24/00, 53.5000, 54.2500, 52.6875, 54.0625, 240700 04/25/00, 54.1250, 57.3125, 53.9375, 57.0625, 406500 04/26/00, 56.8125, 59.1250, 56.8125, 57.5000, 459100 04/27/00, 57.0000, 59.1250, 56.9375, 58.8750, 334900 04/28/00, 58.7500, 59.4375, 57.9375, 58.5000, 320100 05/01/00, 57.9375, 60.0000, 57.9375, 59.9375, 343800 05/02/00, 60.0000, 60.1250, 59.0000, 59.6250, 419400 05/03/00, 59.1250, 59.1875, 57.5000, 58.0000, 275100 05/04/00, 58.8750, 59.1250, 57.6875, 57.8750, 644800 05/05/00, 57.2500, 59.0625, 56.8750, 58.4375, 438200 05/08/00, 58.8750, 61.0625, 58.4375, 58.5000, 624800 05/09/00, 58.1250, 58.5000, 57.9375, 58.0000, 520000 05/10/00, 57.9375, 58.0000, 56.1250, 56.3125, 302300 05/11/00, 56.1875, 56.9375, 56.1875, 56.6250, 431100 05/12/00, 56.5625, 57.0000, 55.3750, 55.9375, 415700 05/15/00, 56.5000, 56.9375, 55.6875, 56.0000, 298800 05/16/00, 56.2500, 57.3750, 56.1250, 56.3750, 146000 05/17/00, 56.0000, 56.7500, 55.1250, 55.6875, 185800 05/18/00, 55.8750, 55.8750, 54.5000, 54.8750, 433000 05/19/00, 54.6250, 55.0625, 51.7500, 52.8125, 488000 05/22/00, 53.3125, 53.4375, 51.3750, 51.6875, 413800 05/23/00, 52.2500, 53.4375, 52.2500, 53.1250, 659800 05/24/00, 52.8750, 54.0625, 52.1250, 52.6875, 241100 05/25/00, 52.4375, 52.7500, 48.8750, 48.8750, 392500 05/26/00, 48.6250, 49.2500, 47.8750, 48.0000, 839600 05/30/00, 48.0000, 48.4375, 47.5625, 48.0625, 571200 05/31/00, 48.5000, 50.6875, 48.5000, 48.5000, 636000 06/01/00, 48.7500, 50.8750, 48.3125, 49.6875, 602000 06/02/00, 49.6875, 51.0000, 49.5625, 50.6875, 479200 06/05/00, 50.2500, 51.4375, 50.0625, 51.1250, 299200 06/06/00, 50.8750, 51.1250, 49.0625, 49.3750, 335700 06/07/00, 49.2500, 49.5000, 48.1250, 48.5625, 318500 06/08/00, 48.8750, 50.1250, 48.5000, 49.2500, 557200 06/09/00, 50.0000, 50.2500, 49.4375, 49.8125, 253000 06/12/00, 50.0000, 51.5000, 50.0000, 50.0000, 250200 06/13/00, 49.2500, 49.2500, 47.8750, 48.3750, 222100 06/14/00, 48.6250, 49.0000, 48.5000, 48.9375, 322300 06/15/00, 48.9375, 49.0000, 48.2500, 48.2500, 283100 06/16/00, 47.7500, 47.8750, 45.5625, 45.8125, 646100 06/19/00, 45.7500, 45.8125, 43.1875, 43.1875, 810800 06/20/00, 42.5000, 45.3125, 42.0000, 45.0000, 1127100 06/21/00, 44.5000, 47.0000, 44.3125, 46.3125, 846700 06/22/00, 46.3125, 46.5625, 44.5000, 44.5000, 376100 06/23/00, 44.9375, 45.6875, 44.9375, 45.6250, 227900 06/26/00, 45.4375, 45.7500, 45.0625, 45.2500, 199500 06/27/00, 44.6875, 44.8750, 44.0625, 44.3125, 379500 06/28/00, 44.1875, 44.8750, 43.9375, 43.9375, 209200 06/29/00, 43.5625, 44.4375, 43.3750, 43.7500, 276900 06/30/00, 42.6250, 44.5000, 42.6250, 43.3750, 431100 07/03/00, 43.2500, 45.0000, 43.1875, 44.9375, 135300 07/05/00, 45.0000, 45.8125, 43.8125, 44.1875, 378200 07/06/00, 44.0000, 44.5000, 43.6250, 43.7500, 241600 07/07/00, 43.5625, 44.5625, 43.5000, 43.7500, 191000 07/10/00, 43.7500, 44.5000, 43.7500, 44.1875, 591000 07/11/00, 44.1250, 44.2500, 43.4375, 43.8125, 430600 07/12/00, 43.8125, 43.9375, 43.1250, 43.5625, 238300 07/13/00, 43.5625, 44.2500, 43.2500, 43.5625, 498000 07/14/00, 43.5625, 43.6250, 41.8750, 42.3125, 1952000 07/17/00, 42.6250, 43.1875, 42.1250, 42.5000, 654600 07/18/00, 43.1250, 46.5000, 43.1250, 46.0000, 1537000 07/19/00, 46.0000, 46.5625, 45.1875, 45.5000, 313900 07/20/00, 45.8750, 46.0000, 45.1250, 45.7500, 303800 07/21/00, 45.6250, 45.9375, 44.4375, 44.7500, 418500 07/24/00, 44.5000, 45.0625, 44.1250, 44.8125, 237900 07/25/00, 44.6875, 45.2500, 44.0000, 44.3125, 240200 07/26/00, 44.2500, 44.7500, 43.0000, 43.5625, 375000 07/27/00, 43.9375, 44.5000, 43.5625, 43.5625, 265700 07/28/00, 43.5625, 44.6875, 43.5000, 43.7500, 319800 07/31/00, 46.5625, 47.5000, 44.5000, 44.9375, 822600 08/01/00, 45.1875, 48.1250, 44.8750, 47.6250, 607300 08/02/00, 47.6250, 48.3750, 46.8125, 47.3125, 443700 08/03/00, 47.0000, 48.3750, 47.0000, 47.3125, 367600 08/04/00, 47.5000, 48.4375, 47.1250, 48.1875, 217600 08/07/00, 48.3750, 49.4375, 48.1250, 49.1875, 327800 08/08/00, 49.0625, 49.3750, 48.2500, 49.3125, 371800 08/09/00, 49.0625, 49.6875, 48.6250, 49.0000, 494600 08/10/00, 49.2500, 50.6250, 49.1250, 49.3125, 548300 08/11/00, 49.9375, 52.5000, 49.9375, 51.1250, 408800 08/14/00, 51.3750, 52.7500, 51.0625, 52.1250, 417500 08/15/00, 52.0000, 52.2500, 51.0000, 51.1250, 295700 08/16/00, 51.0000, 51.0625, 49.2500, 49.7500, 453600 08/17/00, 50.7500, 51.5625, 49.9375, 50.7500, 348700 08/18/00, 50.5000, 51.1875, 50.2500, 50.4375, 253000 08/21/00, 50.6250, 52.0625, 50.5000, 50.6875, 328700 08/22/00, 50.9375, 51.1250, 50.4375, 50.5000, 248900 08/23/00, 50.2500, 50.7500, 49.6250, 49.8750, 398000 08/24/00, 49.8750, 49.8750, 48.8125, 48.9375, 457700 08/25/00, 48.0625, 48.1875, 46.8125, 47.0625, 537300 08/28/00, 47.2500, 47.8750, 46.5625, 46.5625, 438900 08/29/00, 47.2500, 47.3750, 46.0000, 46.0000, 554800 08/30/00, 46.0625, 46.3750, 44.7500, 45.1875, 808900 08/31/00, 45.6875, 45.6875, 45.6875, 45.6875, 646000 09/01/00, 45.6875, 46.0000, 45.1875, 45.3125, 273900 09/05/00, 45.0625, 45.8750, 45.0000, 45.2500, 521500 09/06/00, 45.8750, 46.3125, 45.6250, 45.7500, 598500 09/07/00, 45.6250, 46.1875, 39.5000, 41.7500, 202500 09/08/00, 41.0000, 44.8750, 39.5000, 43.8125, 2192400 09/11/00, 43.5625, 45.1250, 43.0625, 44.9375, 600300 09/12/00, 44.5625, 45.0000, 43.4375, 44.5625, 581900 09/13/00, 44.5625, 45.4375, 44.5625, 45.0000, 408100 09/14/00, 44.8750, 45.6875, 44.8125, 45.0000, 362200 09/15/00, 45.0000, 45.2500, 44.5000, 44.9375, 588100 09/18/00, 45.2500, 45.8750, 45.1875, 45.4375, 813800 09/19/00, 45.4375, 45.8750, 45.4375, 45.6250, 878400 09/20/00, 45.1250, 45.6250, 44.7500, 45.6250, 373500 09/21/00, 45.0000, 45.0000, 43.0000, 43.2500, 1536200 09/22/00, 43.0000, 43.1250, 42.5000, 42.6875, 618300 09/25/00, 42.7500, 42.9375, 41.3125, 42.0000, 581000 09/26/00, 42.0000, 42.0000, 41.0000, 41.3750, 625300 09/27/00, 41.4375, 41.4375, 39.7500, 40.3125, 980000 09/28/00, 40.4375, 41.0625, 40.3750, 40.7500, 824000 09/29/00, 40.7500, 40.9375, 40.3750, 40.6250, 511700 10/02/00, 40.7500, 40.7500, 40.1875, 40.3750, 510000 10/03/00, 40.3125, 41.6875, 40.1875, 40.7500, 428500 10/04/00, 41.0000, 42.0000, 41.0000, 41.1875, 449200 10/05/00, 41.3750, 41.8125, 40.4375, 40.6875, 300700 10/06/00, 40.4375, 41.5000, 39.8125, 40.2500, 557500 10/09/00, 39.5625, 41.3125, 39.5000, 40.4375, 218200 10/10/00, 40.6875, 40.6875, 39.2500, 39.2500, 475300 10/11/00, 39.3750, 39.5625, 38.0625, 38.3750, 507800 10/12/00, 38.1250, 38.1250, 37.5000, 37.7500, 885300 10/13/00, 37.8750, 38.1875, 36.9375, 37.7500, 436300 10/16/00, 37.7500, 38.1250, 36.9375, 37.0000, 456800 10/17/00, 37.4375, 37.7500, 36.0625, 36.4375, 265900 10/18/00, 34.7500, 36.0000, 34.7500, 35.5000, 378600 10/19/00, 35.3125, 36.2500, 35.0000, 36.0000, 379000 10/20/00, 36.0000, 37.0000, 35.2500, 36.1875, 484400 10/23/00, 36.6875, 38.2500, 36.5000, 37.4375, 724500 10/24/00, 37.6875, 39.5000, 37.5625, 39.1250, 596900 10/25/00, 38.6250, 40.5000, 38.5625, 39.9375, 577100 10/26/00, 39.6875, 40.7500, 39.5000, 40.0000, 366900 10/27/00, 40.0000, 40.5000, 39.7500, 39.8125, 351900 10/30/00, 39.5625, 41.5000, 39.3750, 41.0000, 581300 10/31/00, 41.0000, 42.3125, 41.0000, 42.0000, 390000 11/01/00, 41.7500, 41.9375, 41.1250, 41.4375, 230300 11/02/00, 41.1875, 41.3750, 40.1875, 40.9375, 225400 11/03/00, 41.0000, 41.0000, 40.0000, 40.1875, 226600 11/06/00, 40.2500, 40.3750, 39.3750, 39.8750, 301000 11/07/00, 39.8750, 39.9375, 38.5000, 38.6250, 506000 11/08/00, 38.5000, 38.7500, 37.9375, 38.3750, 516800 11/09/00, 38.1250, 38.3125, 37.3750, 37.6875, 486000 11/10/00, 37.6875, 37.6875, 36.2500, 36.3125, 310500 11/13/00, 35.6250, 36.0000, 34.9375, 35.1250, 717200 11/14/00, 35.1875, 37.0625, 34.6250, 36.2500, 469600 11/15/00, 36.1875, 37.7500, 35.8750, 37.2500, 342500 11/16/00, 36.5000, 37.2500, 36.4375, 36.4375, 698100 11/17/00, 36.1875, 36.2500, 33.7500, 34.4375, 728800 11/20/00, 34.5625, 34.6250, 33.5625, 34.2500, 561100 11/21/00, 34.3750, 34.6250, 33.3750, 33.4375, 561400 11/22/00, 33.0625, 33.3125, 31.8125, 32.6875, 1065400 11/24/00, 32.8750, 33.2500, 32.8125, 33.1250, 561000 11/27/00, 33.0625, 33.0625, 32.3125, 32.3750, 732000 11/28/00, 32.4375, 33.1250, 32.3125, 32.8750, 835000 11/29/00, 32.8750, 33.2500, 32.6875, 33.0000, 556400 11/30/00, 33.0000, 33.3125, 32.8125, 33.0625, 1019800 12/01/00, 33.0625, 33.9375, 32.6875, 32.7500, 791900 12/04/00, 31.0000, 32.6875, 30.1250, 32.1250, 719500 12/05/00, 32.5625, 34.1250, 32.1250, 33.1875, 541300 12/06/00, 33.0000, 33.2500, 31.6250, 32.4375, 520500 12/07/00, 32.2500, 32.7500, 32.0000, 32.0625, 616700 12/08/00, 31.8750, 32.7500, 31.8125, 31.9375, 411600 12/11/00, 31.6875, 32.3750, 31.1875, 31.1875, 382300 12/12/00, 31.3750, 31.7500, 31.0000, 31.0000, 604600 12/13/00, 31.2500, 32.3750, 30.4375, 30.4375, 536600 12/14/00, 30.1250, 30.3750, 29.3750, 29.8750, 459600 12/15/00, 31.0000, 31.5625, 30.2500, 31.2500, 1193800 12/18/00, 31.2500, 32.0625, 31.0000, 32.0000, 502800 12/19/00, 31.6250, 32.6250, 31.5000, 31.7500, 428000 12/20/00, 31.7500, 32.1875, 31.0625, 31.6250, 638500 12/21/00, 30.0000, 34.8750, 30.0000, 34.6250, 945900 12/22/00, 34.8750, 36.6875, 34.7500, 36.0625, 1124900 12/26/00, 35.7500, 36.8125, 35.4375, 36.6250, 417300 12/27/00, 36.6250, 36.6250, 36.1250, 36.3750, 406600 12/28/00, 36.6250, 38.5000, 36.2500, 37.5000, 467800 12/29/00, 37.1875, 39.5000, 37.1875, 38.7500, 665700 01/02/01, 38.8125, 39.0000, 36.7500, 36.7500, 486200 01/03/01, 36.7500, 38.0625, 36.3750, 38.0625, 580000 01/04/01, 38.0000, 39.1875, 38.0000, 39.0000, 602300 01/05/01, 39.0000, 39.3750, 38.6250, 38.7500, 725200 01/08/01, 38.8125, 38.8125, 37.3125, 37.7500, 415800 01/09/01, 37.2500, 38.3750, 37.0625, 38.0000, 444200 01/10/01, 37.5000, 37.7500, 37.2500, 37.6875, 552000 01/11/01, 38.3750, 39.5000, 38.0000, 39.0000, 416500 01/12/01, 39.0000, 39.1875, 38.4375, 39.0625, 305500 01/16/01, 38.0000, 38.8750, 38.0000, 38.6875, 398600 01/17/01, 39.2500, 39.5000, 38.4375, 38.7500, 365800 01/18/01, 37.0000, 39.1250, 36.1250, 38.5000, 863200 01/19/01, 38.1250, 38.2500, 37.5625, 37.8125, 381600 01/22/01, 37.8125, 38.5000, 37.0000, 38.2500, 374700 01/23/01, 38.1875, 38.3125, 37.6250, 37.8125, 441500 01/24/01, 37.5625, 37.5625, 37.0000, 37.1875, 356500 01/25/01, 36.6250, 36.8750, 35.7500, 36.3125, 791100 01/26/01, 36.4375, 36.4375, 35.2500, 35.5625, 798800 01/29/01, 35.0000, 36.0000, 34.8750, 35.6875, 691000 01/30/01, 35.6875, 36.7500, 35.2500, 36.7500, 599200 01/31/01, 36.3125, 36.5000, 35.9375, 36.3750, 657100 02/01/01, 36.3750, 36.9375, 36.2500, 36.5000, 515100 02/02/01, 36.0625, 36.8125, 36.0625, 36.2500, 448400 02/05/01, 36.2500, 36.8750, 36.2500, 36.5000, 350600 02/06/01, 36.5625, 37.0000, 36.5000, 36.6875, 257600 02/07/01, 35.8750, 36.3125, 35.8125, 36.1875, 274500 02/08/01, 36.3750, 36.6250, 36.1250, 36.5000, 608400 02/09/01, 36.5000, 36.5625, 35.6250, 35.7500, 151800 02/12/01, 36.0000, 36.7500, 36.0000, 36.3750, 771100 02/13/01, 36.6875, 38.5000, 36.6250, 38.0000, 623800 02/14/01, 38.6250, 40.0000, 38.6250, 40.0000, 975600 02/15/01, 40.0000, 40.5000, 39.5625, 39.9375, 628100 02/16/01, 39.9375, 40.2500, 39.6250, 40.1250, 523300 02/20/01, 40.6875, 40.6875, 39.3750, 39.5000, 1000200 02/21/01, 39.5625, 39.6250, 38.0000, 38.1875, 618500 02/22/01, 38.3750, 38.9375, 37.8750, 38.7500, 509800 02/23/01, 38.5625, 39.0000, 38.1875, 38.9375, 355100 02/26/01, 39.0000, 39.5000, 38.8750, 39.3750, 389800 02/27/01, 39.5000, 39.9375, 39.3750, 39.9375, 535900 02/28/01, 40.0000, 40.1250, 38.6250, 39.0625, 529600 03/01/01, 38.3750, 39.1250, 38.1250, 39.0000, 553400 03/02/01, 38.8750, 39.8750, 38.2500, 39.6875, 743200 03/05/01, 39.6875, 39.8125, 39.0000, 39.8125, 546700 03/06/01, 40.0000, 40.0000, 39.1250, 39.9375, 355600 03/07/01, 40.0000, 40.5000, 39.4375, 40.3125, 492100 03/08/01, 40.3125, 40.3125, 39.6875, 40.1875, 586900 03/09/01, 40.0000, 40.1250, 39.5000, 39.9375, 359800 03/12/01, 39.9375, 39.9375, 38.6250, 38.8125, 580500 03/13/01, 38.8125, 38.9375, 36.8125, 37.5625, 896600 03/14/01, 37.3750, 37.5000, 36.3750, 37.0000, 562800 03/15/01, 37.1250, 37.2500, 36.5000, 37.1875, 318200 03/16/01, 36.5625, 37.1875, 36.0000, 36.0000, 675800 03/19/01, 36.2500, 37.3750, 36.0625, 37.1875, 572400 03/20/01, 37.1875, 37.2500, 36.5000, 36.5000, 625000 03/21/01, 36.7500, 36.8750, 35.1250, 35.6875, 913800 03/22/01, 35.6250, 35.6250, 33.4375, 34.5625, 367400 03/23/01, 34.8125, 35.0000, 33.3125, 33.8750, 724700 03/26/01, 33.8750, 35.1250, 33.8750, 34.7500, 406200 03/27/01, 34.7500, 35.1875, 34.2500, 35.0000, 268200 03/28/01, 34.3125, 34.7500, 34.0000, 34.5000, 233700 03/29/01, 34.3750, 34.7500, 34.0625, 34.6250, 429800 03/30/01, 34.6875, 34.6875, 33.8125, 34.0000, 322200 04/02/01, 34.0000, 35.3125, 33.8750, 34.6875, 574400 04/03/01, 34.6250, 34.8750, 33.3750, 33.5000, 521100 04/04/01, 33.6250, 33.8750, 33.2500, 33.8125, 578800 04/05/01, 34.0000, 34.5000, 34.0000, 34.3750, 468800 04/06/01, 34.3750, 34.3750, 33.1250, 33.5625, 390000 04/09/01, 33.9375, 34.6250, 33.9375, 34.5000, 454100 04/10/01, 34.6875, 36.7500, 34.3750, 35.8750, 481000 04/11/01, 35.8750, 35.8750, 34.8125, 35.0625, 288400 04/12/01, 34.8750, 37.0000, 34.8750, 36.9375, 505600 04/16/01, 36.0625, 36.2500, 35.6875, 36.0625, 492100 04/17/01, 35.8750, 36.6875, 35.7500, 36.6875, 185500 04/18/01, 37.2969, 39.4531, 36.9531, 39.0469, 982900 04/19/01, 39.5000, 39.7031, 38.3906, 38.4688, 444800 04/20/01, 38.2500, 38.8438, 37.7500, 37.9063, 195000 04/23/01, 38.3438, 38.4688, 36.7969, 36.9844, 300200 04/24/01, 37.0625, 38.0625, 37.0625, 37.8125, 205500 04/25/01, 37.8281, 38.0000, 36.9375, 37.5313, 214000 04/30/01, 38.2500, 38.9531, 38.0469, 38.4531, 262600 05/01/01, 38.5469, 38.8750, 37.5938, 38.0469, 410000 05/02/01, 38.5938, 38.9531, 38.3125, 38.8438, 207400 05/03/01, 38.7031, 38.7031, 37.6563, 37.8281, 221000 05/04/01, 37.8281, 38.4688, 37.6406, 38.3750, 197300 05/07/01, 38.3750, 38.8125, 38.0156, 38.5000, 119700 05/08/01, 38.5000, 38.9375, 38.4063, 38.5000, 292100 05/09/01, 38.4063, 40.2500, 38.3438, 40.2031, 1846600 05/10/01, 40.9063, 43.5156, 40.8281, 43.3125, 1922300 05/11/01, 43.0469, 43.2344, 41.1406, 42.2969, 769000 05/14/01, 42.0000, 42.8438, 42.0000, 42.4531, 757000 05/15/01, 42.0000, 42.7031, 41.5469, 42.0313, 831400 05/16/01, 41.9063, 44.8438, 41.7969, 44.0000, 1417100 05/17/01, 44.0000, 44.4063, 43.4531, 43.8438, 1069400 05/18/01, 43.8438, 43.9531, 42.7031, 43.5156, 612300 05/21/01, 43.7031, 43.8750, 42.7500, 43.7969, 780700 05/22/01, 44.0938, 45.4531, 44.0469, 44.9531, 653300 05/23/01, 44.9531, 44.9531, 42.9844, 43.1250, 1003600 05/24/01, 43.3750, 44.4688, 42.5938, 43.7188, 439700 05/25/01, 43.4063, 43.9063, 43.1563, 43.5625, 249700 05/29/01, 43.0000, 43.6406, 42.5000, 43.1563, 304400 05/30/01, 42.7500, 43.4531, 42.0156, 42.7344, 481900 05/31/01, 42.5938, 43.7188, 42.0469, 43.3594, 247900 06/01/01, 43.1094, 43.7500, 42.8438, 43.7031, 230100 06/04/01, 43.5000, 43.9844, 43.0000, 43.3906, 221000 06/05/01, 43.3438, 44.7969, 43.0469, 44.4063, 385300 06/06/01, 44.4219, 44.8281, 43.2031, 43.3750, 467600 06/07/01, 43.3750, 43.3750, 42.7813, 43.0313, 337300 06/08/01, 43.0156, 43.0156, 42.0000, 42.5938, 309600 06/11/01, 42.3438, 42.3438, 41.5938, 41.9531, 320900 06/12/01, 41.9531, 42.1563, 41.2500, 42.0156, 372400 06/13/01, 41.9531, 42.7969, 41.9063, 41.9844, 236600 06/14/01, 41.7344, 41.7969, 40.5469, 40.5469, 447800 06/15/01, 40.4531, 41.3750, 40.3125, 40.9063, 739900 06/18/01, 41.2031, 42.5469, 41.0938, 41.6406, 332500 06/19/01, 42.0000, 42.0000, 40.8438, 40.9531, 529600 06/20/01, 40.9531, 41.4063, 40.8125, 41.1875, 565700 06/21/01, 41.7031, 41.7031, 40.8438, 41.0000, 467400 06/22/01, 41.0000, 41.7031, 39.8750, 40.0938, 469500 06/25/01, 40.0938, 40.5000, 40.0000, 40.4375, 219900 06/26/01, 40.4531, 41.2031, 40.3125, 40.9375, 384900 06/27/01, 40.9375, 41.1563, 40.7031, 40.8281, 284600 06/28/01, 40.7969, 41.0938, 40.2031, 40.9688, 751100 06/29/01, 41.0000, 41.1875, 40.7031, 41.0000, 645500 07/02/01, 41.2500, 41.2500, 40.5938, 41.0469, 574800 07/03/01, 40.8438, 41.5000, 40.7031, 40.8594, 207200 07/05/01, 40.7031, 41.5938, 40.2500, 41.0938, 349400 07/06/01, 41.0938, 41.1875, 40.2344, 40.5313, 424900 07/09/01, 40.5469, 40.9063, 40.0938, 40.8438, 357200 07/10/01, 40.9063, 40.9063, 40.2813, 40.5000, 471100 07/11/01, 40.7500, 40.9063, 40.4375, 40.6875, 626400 07/12/01, 40.6563, 42.4063, 40.5000, 42.3750, 343200 07/13/01, 42.1250, 42.7500, 41.5469, 42.4531, 294200 07/16/01, 42.0000, 42.8750, 41.4063, 42.0625, 338400 07/17/01, 42.0938, 43.1563, 41.5156, 42.6094, 518900 07/18/01, 42.3594, 43.0000, 41.7031, 42.9375, 391900 07/19/01, 43.4063, 44.0000, 42.2344, 42.7500, 493000 07/20/01, 43.0000, 43.6250, 42.9063, 43.5156, 225800 07/23/01, 43.5156, 44.5000, 42.9063, 42.9844, 406600 07/24/01, 42.7344, 43.0938, 42.2656, 42.3594, 419300 07/25/01, 42.0469, 43.2031, 42.0469, 42.5938, 593300 07/26/01, 42.5938, 43.7500, 42.5000, 43.5156, 319500 07/27/01, 43.5469, 43.8438, 43.2500, 43.3750, 132400 07/30/01, 43.3750, 44.2188, 43.2500, 44.1719, 256700 07/31/01, 43.9531, 44.7500, 43.9063, 44.2500, 278700 08/01/01, 44.2969, 44.4844, 43.8438, 44.3438, 281300 08/02/01, 44.2969, 44.7500, 43.4063, 44.0000, 410900 08/03/01, 44.2031, 44.5000, 43.6406, 43.9531, 321900 08/06/01, 43.7969, 43.9219, 42.8125, 42.9531, 310800 08/07/01, 43.0000, 43.4531, 42.9375, 43.2969, 257400 08/08/01, 43.0469, 43.3750, 41.5000, 42.1094, 245000 08/09/01, 42.0938, 42.9063, 42.0000, 42.3438, 329200 08/10/01, 42.5938, 43.1563, 42.0938, 43.0625, 183600 08/13/01, 43.4531, 43.5000, 42.0625, 42.6563, 264100 08/14/01, 42.7344, 42.9531, 42.4063, 42.5469, 167100 08/15/01, 42.5938, 42.8438, 41.7969, 41.8906, 156500 08/16/01, 41.8125, 42.4375, 41.5000, 41.9531, 374000 08/17/01, 42.0469, 42.5469, 40.0469, 40.2813, 499300 08/20/01, 40.4063, 40.7969, 39.5469, 40.2344, 418300 08/21/01, 40.2344, 40.2656, 38.1563, 38.5000, 778400 08/22/01, 38.2500, 38.9063, 37.7969, 38.5469, 576400 08/23/01, 38.5469, 38.7500, 37.5000, 37.5000, 475100 08/24/01, 37.5469, 39.0156, 37.5469, 38.9063, 526800 08/27/01, 38.9063, 39.2031, 38.4063, 39.0781, 337300 08/28/01, 38.5000, 38.5000, 36.2969, 36.2969, 1228900 08/29/01, 36.8438, 36.8438, 35.9063, 36.1875, 535100 08/30/01, 36.4219, 36.5938, 35.0938, 35.5469, 353000 08/31/01, 35.7656, 36.2031, 34.9219, 35.2031, 678700 09/04/01, 35.2031, 36.5469, 35.1250, 36.0938, 710500 09/05/01, 36.0938, 36.1250, 35.0469, 35.7656, 404200 09/06/01, 35.5156, 35.8906, 34.6875, 34.8438, 360800 09/07/01, 33.0000, 33.4375, 32.7969, 33.2344, 1592700 09/10/01, 33.0938, 34.2031, 33.0938, 33.8906, 546100 09/17/01, 34.5469, 35.9063, 32.7969, 32.9063, 1656000 09/18/01, 32.7969, 33.4063, 31.7969, 31.7969, 1344500 09/19/01, 30.7969, 31.0938, 29.0625, 29.9063, 1581500 09/20/01, 29.2344, 29.4844, 28.9219, 29.0469, 720400 09/21/01, 28.4688, 28.7031, 27.4375, 28.0156, 1550100 09/24/01, 28.9063, 30.2969, 28.9063, 30.0156, 955500 09/25/01, 30.0000, 31.4063, 30.0000, 30.7656, 1458500 09/26/01, 30.5938, 30.8750, 30.1719, 30.4063, 873100 09/27/01, 30.4063, 30.4063, 29.7188, 30.2969, 760700 09/28/01, 30.2969, 30.4844, 29.7969, 29.8125, 1272300 10/01/01, 30.2031, 30.2031, 29.2969, 30.0156, 1066400 10/02/01, 30.0000, 31.0469, 30.0000, 31.0313, 769700 10/03/01, 31.0469, 32.2500, 30.9375, 32.1250, 660600 10/04/01, 32.9531, 33.7031, 32.7031, 33.2656, 971900 10/05/01, 33.0938, 33.5781, 32.9688, 32.9688, 590700 10/08/01, 32.9531, 33.3906, 32.9531, 33.0000, 733900 10/09/01, 33.2500, 33.5000, 32.1250, 32.4531, 546900 10/10/01, 32.2500, 33.7500, 32.2344, 33.5938, 940100 10/11/01, 33.7500, 34.5938, 33.6406, 33.8906, 714600 10/12/01, 33.9063, 33.9063, 32.6563, 33.3750, 467500 10/15/01, 33.4531, 33.6875, 32.9531, 33.5625, 396900 10/16/01, 33.7031, 33.7969, 33.0469, 33.3438, 458700 10/17/01, 33.5938, 34.5938, 32.6563, 32.7344, 953700 10/18/01, 31.7500, 32.4063, 31.5938, 31.9844, 748800 10/19/01, 31.9844, 32.4063, 31.5625, 32.2031, 529600 10/22/01, 32.4531, 32.7031, 32.3906, 32.5000, 549900 10/23/01, 32.5938, 33.1563, 32.5938, 33.0469, 454200 10/24/01, 33.0469, 33.3438, 33.0000, 33.2031, 279300 10/25/01, 33.0938, 33.8750, 32.9531, 33.7031, 262900 10/26/01, 33.5469, 34.7969, 33.5000, 34.5156, 428500 10/29/01, 34.7031, 34.7031, 33.0469, 33.3125, 447400 10/30/01, 33.3281, 34.0000, 33.0469, 33.6875, 446200 10/31/01, 34.2500, 34.3125, 33.7969, 33.7969, 467000 11/01/01, 34.4531, 34.9844, 33.7656, 34.8125, 477900 11/02/01, 34.7031, 35.7500, 34.5469, 35.5938, 443400 11/05/01, 36.0313, 36.8750, 35.7969, 36.6875, 741700 11/06/01, 36.8750, 37.5000, 36.6094, 37.4531, 478800 11/07/01, 37.6563, 37.7031, 36.2969, 36.7344, 440800 11/08/01, 36.7031, 37.3594, 36.7031, 36.7813, 371600 11/09/01, 36.9531, 37.1250, 36.6094, 36.9375, 250000 11/12/01, 37.0000, 37.1719, 36.4063, 36.8125, 423600 11/13/01, 36.8125, 37.4844, 36.7969, 37.2344, 790600 11/14/01, 37.3438, 38.2344, 37.2969, 37.8281, 678400 11/15/01, 37.8281, 39.2500, 37.8281, 38.7031, 663200 11/16/01, 38.0938, 38.2969, 37.4063, 38.0469, 509700 11/19/01, 38.2500, 38.8125, 38.2500, 38.6094, 544800 11/20/01, 38.5000, 38.7500, 38.0625, 38.1875, 317600 11/21/01, 38.0000, 38.0000, 37.2500, 37.5313, 272400 11/23/01, 37.7813, 39.0000, 37.7031, 38.9844, 173600 11/26/01, 38.9844, 39.2500, 38.4844, 38.9531, 347100 11/27/01, 38.5469, 39.1250, 37.7656, 38.5156, 342600 11/28/01, 38.5156, 38.9063, 38.1250, 38.5938, 266800 11/29/01, 38.5000, 38.8906, 38.2031, 38.8125, 157200 11/30/01, 38.8438, 39.2969, 38.7813, 39.0156, 195500 12/03/01, 38.7969, 39.3438, 38.4219, 38.6563, 287700 12/04/01, 38.7031, 38.8438, 38.0156, 38.4375, 435900 12/05/01, 38.5000, 40.0000, 38.5000, 40.0000, 435800 12/06/01, 40.0000, 40.7500, 39.7344, 40.5156, 413300 12/07/01, 40.4063, 40.9688, 40.2031, 40.4531, 279100 12/10/01, 40.0938, 40.1094, 39.1875, 39.3750, 263600 12/11/01, 39.6250, 40.2656, 38.8438, 39.6094, 355700 12/12/01, 39.5000, 39.7500, 39.0000, 39.5000, 214400 12/13/01, 39.5000, 39.5000, 38.7031, 38.7969, 146800 12/14/01, 39.0000, 39.4531, 38.5313, 39.2344, 183600 12/17/01, 39.5000, 40.0469, 39.0000, 39.7969, 371300 12/18/01, 39.5469, 39.8594, 39.4219, 39.5000, 383900 12/19/01, 39.4219, 39.4219, 38.7969, 39.0000, 360600 12/20/01, 39.0000, 39.0156, 38.4063, 38.4375, 385100 12/21/01, 38.5469, 38.5938, 37.8125, 38.0469, 572200 12/24/01, 38.0625, 38.2500, 37.7031, 37.9531, 246800 12/26/01, 37.9531, 37.9688, 37.4063, 37.6875, 453800 12/27/01, 37.6875, 37.6875, 37.0156, 37.2031, 453600 12/28/01, 37.2500, 37.2969, 36.5625, 36.7031, 687000 12/31/01, 36.7031, 37.1719, 36.6563, 37.0469, 684900 01/02/02, 37.0469, 37.1094, 36.2656, 36.9688, 520800 01/03/02, 36.7188, 37.1250, 36.6406, 37.1094, 431500 01/04/02, 37.1406, 37.7969, 37.1250, 37.5781, 275700 01/07/02, 37.6250, 37.9531, 37.2656, 37.6250, 375100 01/08/02, 37.6719, 37.6719, 36.5469, 36.5938, 451700 01/09/02, 36.7500, 37.6563, 36.7031, 37.1875, 536900 01/10/02, 37.2969, 37.3438, 35.9375, 36.3750, 534100 01/11/02, 36.3750, 37.0156, 36.0625, 36.2344, 347500 01/14/02, 36.0938, 36.5938, 35.8750, 36.1250, 306300 01/15/02, 36.1250, 36.4531, 35.2344, 35.2500, 600000 01/16/02, 35.2656, 35.6719, 34.7344, 34.8125, 489400 01/17/02, 35.0938, 36.4063, 35.0313, 36.2969, 426600 01/18/02, 36.2813, 36.2969, 35.6406, 35.6719, 529800 01/22/02, 36.0000, 36.3750, 35.8750, 36.0156, 260800 01/23/02, 35.7969, 36.5625, 35.7031, 36.3750, 219200 01/24/02, 37.0938, 39.2656, 37.0156, 38.4375, 1821100 01/25/02, 38.5000, 39.1875, 38.4531, 38.9688, 878100 01/28/02, 39.4063, 40.4375, 39.2969, 40.0000, 1032400 01/29/02, 40.0000, 40.4531, 39.5000, 39.9063, 693900 01/30/02, 40.1563, 41.0938, 40.0156, 40.9531, 958800 01/31/02, 40.9531, 42.5469, 40.6719, 42.3750, 983000 02/01/02, 42.9531, 43.5938, 42.7656, 43.0000, 781400 02/04/02, 42.9063, 43.1719, 42.2656, 42.5625, 760800 02/05/02, 42.5000, 42.7344, 41.7344, 42.1563, 788800 02/06/02, 41.9063, 42.0000, 41.0625, 41.4844, 712400 02/07/02, 41.8125, 42.6875, 41.5938, 42.1719, 685300 02/08/02, 41.9688, 43.0000, 41.8438, 42.7969, 404700 02/11/02, 42.7969, 44.2031, 42.7969, 43.9688, 309600 02/12/02, 44.0000, 44.1875, 43.2969, 43.8125, 299100 02/13/02, 44.2969, 44.9844, 44.0625, 44.7500, 410600 02/14/02, 44.7344, 44.7344, 44.0938, 44.6406, 336000 02/15/02, 44.8438, 45.3750, 44.8125, 45.0469, 480400 02/19/02, 44.9063, 45.0625, 41.7500, 41.7500, 1672000 02/20/02, 39.7500, 39.7656, 34.2500, 38.7969, 5035500 02/21/02, 39.0000, 40.0469, 38.9063, 39.7969, 1791900 02/22/02, 49.1563, 51.0938, 48.6719, 50.2969, 16205500 02/25/02, 50.3125, 51.0000, 49.9531, 50.3125, 6054100 02/26/02, 50.2031, 50.7500, 50.1563, 50.7500, 2838400 02/27/02, 51.0000, 51.7031, 50.4531, 51.5469, 3345200 02/28/02, 51.1563, 51.3750, 50.0625, 50.2500, 2436100 03/01/02, 50.5000, 50.6094, 50.0000, 50.0469, 2429500 03/04/02, 50.9531, 51.0000, 50.5000, 50.5938, 1849400 03/05/02, 50.5938, 50.7031, 50.2500, 50.3438, 1537000 03/06/02, 50.3438, 51.0000, 50.2500, 50.7031, 1358500 03/07/02, 50.4844, 50.4844, 50.0938, 50.2969, 1329000 03/08/02, 50.0938, 50.7031, 49.9063, 50.2656, 1478800 03/11/02, 50.2031, 50.2813, 50.0000, 50.1406, 1255300 03/12/02, 50.0625, 50.5156, 50.0000, 50.2813, 1056600 03/13/02, 51.2031, 51.2969, 50.7500, 51.1719, 3430600 03/14/02, 51.1875, 51.1875, 50.7188, 50.9219, 1792600 03/15/02, 51.0000, 51.1406, 50.8125, 50.8438, 1293100 03/18/02, 51.0000, 51.3750, 50.9063, 51.3750, 954600 03/19/02, 51.2969, 51.7031, 51.2344, 51.5938, 679100 03/20/02, 51.4063, 51.5000, 51.0000, 51.4844, 547800 03/21/02, 51.4531, 51.4531, 50.7969, 50.8125, 1329500 03/22/02, 51.0000, 51.3438, 50.7969, 51.3438, 852800 03/25/02, 51.3438, 51.5000, 51.1250, 51.1563, 991100 03/26/02, 51.2031, 53.0000, 50.9531, 51.2031, 1740100 03/27/02, 51.2031, 51.8438, 51.1563, 51.6094, 1039300 03/28/02, 51.5469, 51.7813, 51.2500, 51.4688, 767500 04/01/02, 51.5781, 51.9063, 51.1250, 51.7031, 1064200 04/02/02, 51.5938, 51.8750, 51.4844, 51.5000, 525400 04/03/02, 51.5000, 51.5156, 50.9844, 51.1406, 1444800 04/04/02, 51.0000, 51.5469, 50.9531, 51.5469, 516900 04/05/02, 51.5469, 51.5938, 51.0000, 51.1563, 535300 04/08/02, 51.0000, 51.2500, 50.8125, 51.1563, 729300 04/09/02, 51.0938, 51.3906, 51.0000, 51.2969, 715100 04/10/02, 51.3438, 51.5938, 51.2031, 51.5938, 745100 04/11/02, 51.3438, 51.7344, 51.2500, 51.4844, 884400 04/12/02, 51.2813, 52.0000, 51.2813, 51.9688, 1161100 04/15/02, 52.5469, 52.8750, 52.2656, 52.2656, 2972100 04/16/02, 52.3750, 52.5938, 52.3438, 52.3750, 2515400 04/17/02, 53.5000, 54.4375, 53.3438, 53.8438, 5249300 04/18/02, 53.8438, 54.0156, 53.0000, 53.4531, 2082500 04/19/02, 53.5469, 53.7813, 53.5000, 53.5938, 2946000 04/22/02, 53.5000, 53.9375, 53.3281, 53.5156, 1937000 04/23/02, 54.0938, 54.9531, 54.0000, 54.8281, 2757400 04/24/02, 54.5469, 54.9844, 54.2969, 54.5000, 2314500 04/25/02, 54.4375, 54.9844, 54.2500, 54.8281, 885100 04/26/02, 54.6875, 54.8750, 54.4531, 54.5000, 1113100 04/29/02, 54.8438, 55.0000, 54.4375, 54.5469, 808400 04/30/02, 54.5000, 55.1875, 54.5000, 55.0313, 1194600 05/01/02, 54.7813, 55.6250, 54.7813, 55.5469, 2123600 05/02/02, 55.4844, 55.9844, 55.2813, 55.7969, 2585900 05/03/02, 55.0938, 55.7969, 54.9531, 55.0000, 2882000 05/06/02, 55.5469, 55.6094, 55.0000, 55.0625, 3164200 05/07/02, 55.0625, 55.2969, 54.7031, 54.9844, 1784400 05/08/02, 54.8125, 55.0938, 54.7969, 55.0469, 1804800 05/09/02, 55.0156, 55.1563, 54.9063, 54.9844, 1120900 05/10/02, 54.9063, 55.0938, 54.7969, 54.8750, 992000 05/13/02, 54.8906, 55.0781, 54.6406, 54.9844, 1682500 05/14/02, 55.0000, 55.0938, 54.8750, 54.9531, 1924100 05/15/02, 54.9844, 55.0469, 54.7031, 54.7500, 1106800 05/16/02, 54.7656, 55.0000, 54.7500, 54.8906, 581400 05/17/02, 54.8906, 55.0000, 54.8438, 54.9531, 899900 05/20/02, 54.9063, 54.9375, 54.6250, 54.6563, 630400 05/21/02, 54.7031, 54.9531, 54.6875, 54.8438, 731700 05/22/02, 54.9531, 54.9844, 54.6563, 54.8438, 795700 05/23/02, 54.8438, 55.5313, 54.7656, 55.2500, 1623600 05/24/02, 55.2188, 55.4844, 55.1563, 55.2500, 956700 05/28/02, 55.2031, 55.2656, 54.7656, 55.0000, 704500 05/29/02, 55.0000, 55.0000, 54.5625, 54.6250, 930500 05/30/02, 54.6563, 54.9375, 54.4531, 54.6563, 648900 05/31/02, 54.6563, 55.0469, 54.5938, 54.9063, 734500 06/03/02, 54.8281, 55.0156, 54.3438, 54.4375, 958000 06/04/02, 54.4375, 54.7188, 53.7500, 54.4844, 1594300 06/05/02, 54.5938, 54.7969, 54.4688, 54.5469, 483600 06/06/02, 54.5469, 54.8125, 53.9063, 54.0781, 1786100 06/07/02, 53.9063, 54.0469, 53.5000, 53.9688, 1606900 06/10/02, 54.5938, 54.8750, 54.2500, 54.7031, 1103900 06/11/02, 54.7969, 55.0000, 54.6250, 54.9531, 813000 06/12/02, 54.9219, 54.9375, 54.1563, 54.3438, 1072000 06/13/02, 54.3750, 55.0469, 54.2500, 54.9063, 606000 06/14/02, 55.0000, 55.1563, 53.9219, 54.3750, 1069400 06/17/02, 54.5000, 55.3906, 54.5000, 55.2969, 754200 06/18/02, 55.2969, 55.7969, 55.1563, 55.7031, 827900 06/19/02, 55.3750, 56.2344, 55.3750, 55.9688, 1952300 06/20/02, 56.0000, 56.0938, 55.4844, 55.6563, 773100 06/21/02, 55.4063, 56.4844, 55.3438, 56.2969, 1984500 06/24/02, 56.0938, 56.9844, 55.9531, 56.4531, 1010900 06/25/02, 56.9844, 57.0469, 55.8438, 55.8438, 1688400 06/26/02, 55.6250, 55.8438, 55.3438, 55.5469, 1669700 06/27/02, 55.7031, 56.7031, 55.5938, 56.6250, 1052100 06/28/02, 56.4531, 56.9844, 56.2031, 56.9844, 863800 07/01/02, 57.4531, 57.9063, 56.4688, 56.5781, 9236200 07/02/02, 56.5313, 57.1094, 55.7969, 56.0000, 4664600 07/03/02, 55.8438, 56.7969, 55.8438, 56.6875, 3413300 07/05/02, 56.8906, 57.7656, 56.8750, 57.6563, 1393600 07/08/02, 57.6563, 57.8438, 56.7500, 56.8750, 2430000 07/09/02, 56.9688, 57.7969, 56.8750, 56.9063, 2078800 07/10/02, 56.9688, 57.0625, 55.9063, 56.0156, 2303800 07/11/02, 55.9375, 55.9531, 53.8281, 54.9063, 3150200 07/12/02, 55.0156, 55.0625, 53.7813, 54.2500, 1592200 07/15/02, 54.0938, 54.0938, 52.1563, 53.1250, 2847900 07/16/02, 53.0625, 54.1563, 52.9531, 53.2031, 2058900 07/17/02, 54.5000, 54.9219, 53.0469, 53.9531, 2584500 07/18/02, 53.8438, 54.4375, 53.5000, 54.1875, 946200 07/19/02, 53.5000, 53.6250, 49.9063, 49.9219, 3043700 07/22/02, 49.8438, 50.4063, 46.5000, 48.5000, 3775000 07/23/02, 48.7344, 50.0625, 48.4688, 49.5469, 1815100 07/24/02, 48.2031, 51.7344, 48.1875, 51.4375, 2874700 07/25/02, 51.2500, 51.4531, 50.0938, 51.4531, 2834800 07/26/02, 51.5156, 51.6406, 49.5469, 50.5313, 1189100 07/29/02, 50.7813, 52.8750, 50.7813, 52.5938, 1232800 07/30/02, 52.3438, 53.0625, 51.7500, 52.7031, 1387200 07/31/02, 52.8438, 53.9531, 52.0625, 53.9531, 1237900 08/01/02, 53.7969, 53.8750, 53.1719, 53.5000, 1222000 08/02/02, 53.5938, 54.1719, 52.4375, 53.0938, 1011500 08/05/02, 53.1563, 53.3750, 51.1563, 51.3438, 1865000 08/06/02, 51.9063, 53.5625, 51.9063, 52.5000, 1190900 08/07/02, 53.0000, 54.2656, 52.6250, 54.0938, 1074600 08/08/02, 54.2500, 55.6875, 54.0938, 55.5469, 1259100 08/09/02, 54.4063, 56.4219, 54.4063, 55.8594, 1239400 08/12/02, 55.6563, 55.6563, 55.0625, 55.0938, 930400 08/13/02, 55.1563, 55.3750, 54.2031, 54.3438, 903900 08/14/02, 54.3594, 55.4844, 53.7031, 55.3906, 980300 08/15/02, 55.4063, 55.7344, 55.0625, 55.5469, 546400 08/16/02, 55.5000, 56.3125, 55.4531, 55.9063, 995100 08/19/02, 55.7031, 56.2656, 55.7031, 55.9375, 840000 08/20/02, 55.9375, 55.9375, 55.2813, 55.3750, 928600 08/21/02, 55.4375, 55.7656, 54.9063, 55.1875, 839700 08/22/02, 55.2031, 55.4063, 55.0000, 55.1875, 697100 08/23/02, 55.1875, 55.6875, 55.1563, 55.6875, 1024700 08/26/02, 56.0781, 57.0000, 55.7969, 56.5000, 1918600 08/27/02, 56.5938, 58.3125, 56.5938, 57.6875, 2210000 08/28/02, 57.5781, 57.5938, 56.7188, 56.9688, 873500 08/29/02, 56.9531, 57.7656, 56.5313, 57.6563, 1070100 08/30/02, 57.4531, 57.9688, 57.3125, 57.4063, 794300 09/03/02, 57.2500, 57.2500, 56.4219, 56.7969, 1040600 09/04/02, 56.7969, 57.3281, 56.4063, 57.2656, 679900 09/05/02, 57.0938, 58.0000, 56.8281, 57.5469, 865900 09/06/02, 57.8438, 58.0781, 57.6875, 57.9063, 605300 09/09/02, 57.7031, 58.2344, 57.5625, 58.0938, 699800 09/10/02, 58.2500, 58.4375, 57.9375, 58.3438, 590600 09/11/02, 58.7031, 58.8750, 58.5000, 58.5469, 672600 09/12/02, 58.5938, 59.1875, 58.5000, 58.5000, 3091800 09/13/02, 58.2500, 58.8750, 58.2500, 58.7031, 1819300 09/16/02, 58.5781, 59.4219, 58.5781, 59.2969, 2305100 09/17/02, 59.1563, 59.1563, 58.2969, 58.6094, 1855400 09/18/02, 58.5469, 58.8438, 58.4063, 58.5000, 1274300 09/19/02, 58.4063, 58.8906, 58.3125, 58.4063, 1032500 09/20/02, 58.6563, 59.0313, 58.5625, 58.9375, 1344400 09/23/02, 58.6094, 59.2031, 58.5938, 59.1094, 686300 09/24/02, 58.7500, 59.2188, 58.6250, 58.6875, 859000 09/25/02, 59.0469, 59.0469, 58.5156, 59.0000, 851500 09/26/02, 59.0313, 59.2500, 58.6250, 59.2344, 478500 09/27/02, 59.2031, 59.3438, 59.0156, 59.1563, 706000 09/30/02, 59.0000, 59.0000, 58.5469, 58.5469, 928600 10/01/02, 58.5938, 59.0469, 58.5156, 58.7031, 632400