"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 24.6250, 25.4375, 24.5000, 25.0000, 348400 01/04/00, 24.6250, 24.9375, 24.3750, 24.6875, 502000 01/05/00, 24.4375, 24.9375, 24.3125, 24.6875, 406300 01/06/00, 24.5000, 25.9375, 24.2500, 25.8750, 1031300 01/07/00, 26.1250, 26.7500, 26.0000, 26.6875, 513700 01/10/00, 26.6875, 26.8750, 25.8125, 26.0625, 256800 01/11/00, 25.8125, 26.3125, 25.3750, 26.2500, 623800 01/12/00, 26.5000, 27.0000, 26.1250, 26.2500, 254800 01/13/00, 26.0625, 26.4375, 26.0000, 26.1875, 277200 01/14/00, 26.0000, 26.1250, 25.0625, 25.8125, 345200 01/18/00, 25.5625, 25.9375, 25.0625, 25.2500, 363200 01/19/00, 25.1250, 25.6875, 25.1250, 25.4375, 277700 01/20/00, 25.6875, 25.6875, 24.8125, 24.9375, 506400 01/21/00, 24.8750, 24.9375, 23.6875, 24.9375, 791600 01/24/00, 24.9375, 25.1875, 24.6250, 24.7500, 709700 01/25/00, 24.5625, 25.2500, 24.5000, 24.7500, 735800 01/26/00, 24.5000, 24.7500, 24.0625, 24.1875, 487500 01/27/00, 24.1875, 24.4375, 23.8750, 24.0625, 637100 01/28/00, 24.0625, 24.0625, 23.0000, 23.0625, 586700 01/31/00, 23.1250, 23.1250, 22.7500, 22.9375, 529900 02/01/00, 23.0000, 23.5000, 22.7500, 23.1250, 408700 02/02/00, 22.8750, 22.9375, 22.6250, 22.7500, 391200 02/03/00, 22.5625, 22.7500, 22.3125, 22.3750, 1151500 02/04/00, 22.7500, 23.0000, 22.3125, 22.3750, 375300 02/07/00, 22.5000, 23.8750, 22.4375, 23.0625, 852300 02/08/00, 23.0625, 23.3750, 21.8125, 21.8125, 640900 02/09/00, 21.8750, 22.2500, 21.7500, 22.0000, 1034400 02/10/00, 22.0000, 22.2500, 21.6250, 21.6875, 655600 02/11/00, 21.6250, 21.8750, 21.1250, 21.1250, 463700 02/14/00, 21.1250, 21.4375, 20.7500, 21.1250, 514900 02/15/00, 21.0000, 21.1250, 20.6250, 20.6250, 551100 02/16/00, 20.6250, 20.8750, 20.3750, 20.6875, 856600 02/17/00, 20.5000, 20.8125, 20.3125, 20.6875, 828600 02/18/00, 20.5000, 20.6875, 20.0625, 20.2500, 763700 02/22/00, 20.2500, 21.2500, 19.8750, 21.0000, 814900 02/23/00, 21.1250, 21.1875, 20.1250, 20.1250, 616500 02/24/00, 20.1250, 20.3125, 19.2500, 19.5000, 909600 02/25/00, 19.7500, 19.7500, 19.1875, 19.3750, 673600 02/28/00, 19.8750, 20.0000, 19.4375, 19.4375, 573500 02/29/00, 19.1875, 19.6250, 19.1250, 19.3125, 409100 03/01/00, 19.0000, 19.8125, 18.9375, 19.8125, 1467800 03/02/00, 19.6875, 19.8750, 19.5625, 19.7500, 870300 03/03/00, 19.5000, 19.6875, 19.1875, 19.6250, 478900 03/06/00, 19.6250, 19.6250, 18.6250, 18.6875, 353400 03/07/00, 18.9375, 19.0000, 18.5000, 18.5000, 680800 03/08/00, 18.4375, 18.6250, 17.8750, 18.0625, 776200 03/09/00, 17.3750, 18.0000, 17.2500, 17.7500, 653700 03/10/00, 17.9375, 18.0000, 17.1875, 17.2500, 1004200 03/13/00, 17.5000, 17.5625, 17.1250, 17.2500, 1099400 03/14/00, 17.1250, 17.6250, 17.0000, 17.2500, 782500 03/15/00, 17.3125, 18.8750, 17.1875, 18.5000, 2034100 03/16/00, 18.8750, 19.6875, 18.7500, 19.1250, 1073500 03/17/00, 19.1250, 19.6250, 19.0625, 19.2500, 1349300 03/20/00, 19.3750, 19.6250, 19.1875, 19.5000, 652700 03/21/00, 19.2500, 21.2500, 19.0000, 19.8125, 1271900 03/22/00, 19.8125, 19.8750, 19.2500, 19.4375, 981500 03/23/00, 19.3750, 19.7500, 19.2500, 19.5000, 771900 03/24/00, 19.5000, 19.6875, 19.3125, 19.4375, 917800 03/27/00, 19.3750, 19.6875, 19.0000, 19.0000, 866900 03/28/00, 19.1875, 19.7500, 19.1875, 19.3750, 462000 03/29/00, 16.2500, 17.1875, 15.9375, 16.4375, 1956000 03/30/00, 16.3125, 16.3750, 13.9375, 14.8750, 2742900 03/31/00, 15.7500, 15.8750, 14.8750, 15.6250, 1580600 04/03/00, 15.8750, 16.0625, 15.7500, 16.0000, 705200 04/04/00, 16.0625, 16.6875, 15.2500, 15.8750, 1744500 04/05/00, 15.5000, 16.3125, 15.5000, 16.0625, 621200 04/06/00, 15.8750, 16.7500, 15.8750, 16.2500, 781000 04/07/00, 16.0625, 16.3750, 15.5625, 15.8750, 854700 04/10/00, 15.9375, 15.9375, 15.1250, 15.4375, 630700 04/11/00, 15.5000, 15.8750, 15.0000, 15.4375, 658500 04/12/00, 15.7500, 16.9375, 15.6250, 16.6250, 726300 04/13/00, 16.5000, 17.0000, 16.5000, 16.5625, 709300 04/14/00, 16.5000, 17.3125, 16.1875, 16.5625, 589900 04/17/00, 16.5625, 17.0625, 16.1875, 16.4375, 787100 04/18/00, 16.0000, 16.5625, 15.9375, 16.3750, 459500 04/19/00, 16.5000, 16.7500, 16.0000, 16.1250, 221400 04/20/00, 15.8750, 16.1875, 15.3125, 15.4375, 458100 04/24/00, 15.2500, 15.6250, 15.0625, 15.3750, 473700 04/25/00, 15.1250, 16.0625, 15.0000, 15.8125, 399300 04/26/00, 15.9375, 16.2500, 15.5000, 16.0000, 369500 04/27/00, 16.5000, 16.5000, 15.8125, 15.8125, 414800 04/28/00, 15.3125, 15.3750, 14.7500, 15.0000, 1010300 05/01/00, 15.0000, 15.6250, 15.0000, 15.5625, 483400 05/02/00, 15.6250, 16.3125, 15.5625, 15.7500, 465100 05/03/00, 15.7500, 15.8125, 15.2500, 15.5000, 222900 05/04/00, 15.3125, 15.4375, 15.0000, 15.0625, 417300 05/05/00, 15.0625, 15.2500, 15.0000, 15.1875, 268900 05/08/00, 15.4375, 15.4375, 14.8750, 14.9375, 475400 05/09/00, 15.0000, 15.2500, 14.6875, 15.0000, 502000 05/10/00, 15.0000, 15.8125, 15.0000, 15.2500, 370400 05/11/00, 15.0000, 15.3750, 14.9375, 15.1250, 520600 05/12/00, 15.1250, 15.8750, 15.1250, 15.6875, 297100 05/15/00, 15.6250, 17.1875, 15.5000, 17.1250, 1001300 05/16/00, 17.7500, 17.9375, 17.0000, 17.4375, 603700 05/17/00, 17.2500, 17.6875, 17.1250, 17.5000, 474800 05/18/00, 17.2500, 17.6250, 17.1875, 17.1875, 461300 05/19/00, 17.0000, 17.0625, 16.9375, 17.0000, 573000 05/22/00, 17.1250, 17.3750, 16.8750, 17.2500, 528500 05/23/00, 17.3750, 17.5000, 17.0625, 17.3750, 264300 05/24/00, 17.3750, 17.9375, 17.2500, 17.2500, 465200 05/25/00, 17.4375, 17.5625, 17.0625, 17.1250, 594400 05/26/00, 17.3125, 17.3125, 16.8125, 16.9375, 373400 05/30/00, 16.8125, 17.1875, 16.8125, 17.1250, 247700 05/31/00, 16.8750, 17.0000, 16.6250, 16.6250, 691700 06/01/00, 16.8750, 17.4375, 16.5625, 17.2500, 311600 06/02/00, 17.7500, 17.7500, 16.6250, 16.6250, 351300 06/05/00, 16.5000, 16.7500, 16.3750, 16.6250, 311200 06/06/00, 16.5000, 16.8125, 16.4375, 16.6875, 177700 06/07/00, 16.6250, 16.9375, 16.5000, 16.5000, 542300 06/08/00, 16.5000, 17.0000, 16.0625, 17.0000, 446700 06/09/00, 17.4375, 17.4375, 16.8125, 17.1250, 279400 06/12/00, 17.0000, 17.1875, 16.8750, 17.0000, 264400 06/13/00, 16.2500, 16.6875, 16.0000, 16.5000, 625900 06/14/00, 16.5000, 16.6875, 16.1875, 16.4375, 451400 06/15/00, 16.3750, 16.6875, 16.3750, 16.5625, 444700 06/16/00, 16.4375, 16.6875, 16.3750, 16.5000, 780300 06/19/00, 16.3750, 16.5000, 16.3125, 16.3750, 398400 06/20/00, 16.0000, 16.0625, 15.6250, 15.6250, 514800 06/21/00, 15.5625, 15.6250, 15.1875, 15.1875, 434300 06/22/00, 15.4375, 15.6875, 15.2500, 15.5000, 284400 06/23/00, 15.2500, 15.4375, 15.2500, 15.2500, 424900 06/26/00, 15.4375, 15.5000, 15.2500, 15.2500, 564400 06/27/00, 15.4375, 16.0000, 15.3750, 15.7500, 435600 06/28/00, 15.7500, 15.8750, 15.1875, 15.2500, 657900 06/29/00, 15.1875, 15.2500, 14.8750, 14.8750, 648200 06/30/00, 14.8750, 15.4375, 14.5625, 14.6875, 718300 07/03/00, 14.6875, 15.6250, 14.6875, 15.5000, 323500 07/05/00, 15.5000, 15.6250, 15.1250, 15.1250, 397700 07/06/00, 15.2500, 15.2500, 14.7500, 14.8750, 425300 07/07/00, 14.9375, 15.0625, 14.8750, 14.8750, 242100 07/10/00, 14.8125, 15.3125, 14.8125, 15.1250, 700000 07/11/00, 15.0625, 15.4375, 14.9375, 14.9375, 379700 07/12/00, 14.9375, 15.1875, 14.7500, 15.1250, 969600 07/13/00, 15.0000, 15.0000, 14.5625, 14.7500, 235600 07/14/00, 14.7500, 14.9375, 14.1875, 14.5000, 576200 07/17/00, 14.5000, 14.6250, 14.2500, 14.2500, 511100 07/18/00, 14.2500, 14.2500, 14.0625, 14.1250, 715700 07/19/00, 14.2500, 14.3125, 14.0625, 14.1875, 671400 07/20/00, 14.3750, 14.5625, 14.0000, 14.0000, 452500 07/21/00, 14.0000, 14.2500, 13.9375, 14.0000, 630900 07/24/00, 14.0000, 14.2500, 14.0000, 14.0000, 428900 07/25/00, 14.0625, 14.5000, 14.0625, 14.3125, 489100 07/26/00, 14.5000, 14.6875, 14.3750, 14.4375, 1120100 07/27/00, 14.6875, 14.7500, 14.3750, 14.5000, 615300 07/28/00, 14.5000, 14.5625, 14.3750, 14.5625, 335600 07/31/00, 14.6875, 14.8750, 14.5000, 14.5000, 555100 08/01/00, 14.5000, 14.6875, 14.2500, 14.3750, 188300 08/02/00, 14.2500, 14.2500, 13.8750, 14.0625, 1425000 08/03/00, 14.0000, 14.5000, 13.9375, 14.4375, 786000 08/04/00, 14.5625, 15.1250, 14.3750, 14.8750, 456300 08/07/00, 15.0000, 15.6250, 14.8750, 15.5000, 575900 08/08/00, 15.5000, 15.6250, 15.2500, 15.5625, 292500 08/09/00, 15.4375, 15.8125, 15.3750, 15.7500, 376500 08/10/00, 15.8125, 16.3750, 15.7500, 16.2500, 517800 08/11/00, 16.5000, 17.1875, 16.4375, 16.6875, 1042100 08/14/00, 16.9375, 17.4375, 16.8125, 17.2500, 675500 08/15/00, 17.2500, 18.1875, 17.1250, 18.0625, 969500 08/16/00, 19.5000, 20.1250, 19.3750, 19.9375, 3065600 08/17/00, 19.9375, 20.2500, 19.8750, 20.0000, 3020900 08/18/00, 20.0625, 20.4375, 19.8750, 20.0625, 1228200 08/21/00, 20.0625, 20.1250, 19.3125, 19.7500, 541600 08/22/00, 20.3750, 20.4375, 19.9375, 20.3750, 2904600 08/23/00, 20.2500, 20.3750, 20.0625, 20.3750, 1124500 08/24/00, 20.0000, 20.1875, 19.9375, 20.1250, 435400 08/25/00, 20.1250, 20.6875, 20.0625, 20.3750, 425100 08/28/00, 20.2500, 20.6875, 20.2500, 20.5625, 1294300 08/29/00, 20.8125, 20.9375, 20.6250, 20.8125, 1318800 08/30/00, 20.6875, 20.8750, 20.6250, 20.8125, 1131200 08/31/00, 20.9375, 21.6875, 20.6250, 21.6250, 1124600 09/01/00, 21.6250, 21.6250, 21.0000, 21.1875, 361100 09/05/00, 21.1875, 21.6875, 21.1250, 21.2500, 921400 09/06/00, 21.2500, 21.2500, 20.8125, 21.0000, 536900 09/07/00, 21.0000, 21.0000, 20.2500, 20.6875, 571300 09/08/00, 20.9375, 20.9375, 20.3125, 20.3750, 645900 09/11/00, 20.3125, 20.5000, 20.1250, 20.1250, 1027900 09/12/00, 20.5000, 20.5000, 19.8125, 19.8125, 862200 09/13/00, 19.5625, 20.1250, 19.5000, 20.0625, 823000 09/14/00, 20.0000, 20.5625, 20.0000, 20.5000, 1242600 09/15/00, 20.5625, 20.8750, 20.4375, 20.7500, 544600 09/18/00, 20.8750, 21.0625, 20.5625, 20.6875, 830300 09/19/00, 20.6250, 20.8125, 20.5625, 20.6250, 395700 09/20/00, 20.5625, 20.8125, 20.2500, 20.4375, 600600 09/21/00, 20.4375, 20.5000, 19.8750, 20.0625, 616400 09/22/00, 20.1250, 20.3125, 19.8750, 20.0625, 574800 09/25/00, 20.1875, 20.1875, 19.8750, 20.0625, 780900 09/26/00, 20.3750, 20.4375, 20.0625, 20.1875, 648200 09/27/00, 20.0000, 21.3750, 20.0000, 21.3125, 806300 09/28/00, 21.7500, 23.5000, 21.5625, 23.1250, 1648300 09/29/00, 23.1875, 24.1250, 22.8750, 22.8750, 866300 10/02/00, 22.8750, 22.9375, 22.5000, 22.6875, 483100 10/03/00, 23.0000, 23.6250, 22.9375, 23.1875, 307400 10/04/00, 23.1875, 24.5625, 23.1875, 24.3125, 649500 10/05/00, 24.2500, 24.3750, 23.5000, 23.9375, 418500 10/06/00, 24.0000, 24.3750, 23.9375, 24.0625, 285800 10/09/00, 24.3125, 24.3125, 23.8125, 23.9375, 215200 10/10/00, 24.1250, 24.1250, 23.2500, 23.8750, 375800 10/11/00, 24.1250, 24.1875, 23.4375, 23.5000, 599700 10/12/00, 23.2500, 24.1250, 23.0000, 23.1250, 497300 10/13/00, 23.3750, 23.5000, 22.8750, 23.2500, 443700 10/16/00, 23.0000, 23.1875, 22.7500, 22.8750, 311900 10/17/00, 22.7500, 23.6875, 22.7500, 23.0000, 369200 10/18/00, 23.0000, 23.8125, 23.0000, 23.6250, 410400 10/19/00, 23.3750, 23.3750, 22.6250, 23.1250, 309200 10/20/00, 23.1250, 23.6250, 23.0000, 23.5000, 278500 10/23/00, 23.5625, 24.1875, 23.4375, 23.6250, 524600 10/24/00, 23.8750, 24.1250, 23.7500, 24.0000, 187800 10/25/00, 24.0625, 24.6875, 24.0000, 24.5000, 472400 10/26/00, 24.5000, 25.0000, 24.3750, 24.5000, 479600 10/27/00, 24.3750, 24.9375, 24.3750, 24.6875, 297700 10/30/00, 24.9375, 25.7500, 24.8125, 25.6250, 780100 10/31/00, 25.6250, 25.6875, 25.0000, 25.2500, 458900 11/01/00, 25.1250, 25.9375, 24.5625, 24.7500, 691000 11/02/00, 24.7500, 25.5625, 24.3750, 24.8125, 257100 11/03/00, 24.7500, 24.7500, 22.9375, 23.6250, 726100 11/06/00, 23.6250, 24.2500, 23.0625, 23.6250, 530900 11/07/00, 23.5625, 23.8125, 23.3125, 23.6250, 382200 11/08/00, 23.6250, 24.8750, 23.5625, 24.8125, 639800 11/09/00, 24.5625, 24.9375, 23.4375, 23.7500, 557600 11/10/00, 23.5625, 23.8750, 23.5625, 23.6250, 454700 11/13/00, 23.7500, 23.7500, 22.7500, 23.0000, 399700 11/14/00, 23.0000, 23.7500, 23.0000, 23.5000, 1116900 11/15/00, 23.5625, 23.8750, 23.3750, 23.6875, 518800 11/16/00, 23.4375, 23.5000, 23.0000, 23.3125, 268900 11/17/00, 23.3750, 23.5000, 22.8125, 23.1875, 335400 11/20/00, 23.3750, 23.5000, 23.1250, 23.2500, 142600 11/21/00, 23.2500, 23.6250, 23.2500, 23.3750, 197400 11/22/00, 22.8750, 23.3750, 22.3750, 23.3750, 490900 11/24/00, 23.6250, 24.1250, 23.5000, 23.6875, 260300 11/27/00, 23.7500, 24.1250, 23.7500, 23.9375, 313300 11/28/00, 23.9375, 24.1250, 23.5625, 23.6875, 751000 11/29/00, 23.4375, 23.8750, 23.2500, 23.6875, 502400 11/30/00, 23.7500, 24.0625, 23.1875, 23.7500, 673900 12/01/00, 23.6875, 23.6875, 23.1875, 23.3750, 327400 12/04/00, 23.5000, 23.7500, 23.5000, 23.7500, 353500 12/05/00, 23.8750, 24.0000, 23.7500, 23.8125, 520000 12/06/00, 23.8125, 23.8750, 23.5000, 23.6250, 423600 12/07/00, 23.6250, 23.8125, 23.6250, 23.8125, 473600 12/08/00, 24.5000, 24.8125, 24.4375, 24.6875, 1694500 12/11/00, 24.6250, 24.6250, 23.8125, 24.0000, 323600 12/12/00, 24.1875, 24.6250, 24.1875, 24.5000, 372700 12/13/00, 24.5000, 25.9375, 24.3750, 25.9375, 1227300 12/14/00, 25.6875, 25.7500, 25.1875, 25.4375, 787300 12/15/00, 25.3125, 26.2500, 25.3125, 25.6250, 1266600 12/18/00, 25.3750, 25.7500, 25.3750, 25.5625, 488000 12/19/00, 25.7500, 26.0000, 25.5000, 25.7500, 627900 12/20/00, 25.6250, 26.8125, 25.6250, 26.4375, 1128200 12/21/00, 26.6875, 27.6250, 26.1875, 27.5000, 818200 12/22/00, 27.8750, 28.6875, 27.6250, 28.6875, 1340900 12/26/00, 28.6875, 28.8750, 28.3125, 28.5000, 651900 12/27/00, 28.5000, 28.8125, 28.4375, 28.5625, 501300 12/28/00, 28.7500, 28.7500, 27.8125, 28.2500, 698000 12/29/00, 28.6250, 28.6250, 28.0000, 28.0625, 754200 01/02/01, 27.8125, 28.0000, 27.1250, 27.3750, 1215800 01/03/01, 27.6875, 27.7500, 25.5625, 25.6875, 810400 01/04/01, 25.9375, 25.9375, 23.3750, 24.8125, 1466500 01/05/01, 24.9375, 25.6250, 24.9375, 25.2500, 452700 01/08/01, 25.0625, 25.8750, 25.0625, 25.3125, 471600 01/09/01, 25.3750, 25.7500, 25.3125, 25.6250, 662700 01/10/01, 25.6250, 26.2500, 25.6250, 26.0000, 344900 01/11/01, 25.7500, 25.9375, 25.0625, 25.0625, 368600 01/12/01, 25.3750, 25.4375, 24.9375, 25.1250, 424000 01/16/01, 25.0625, 25.9375, 25.0000, 25.5625, 293200 01/17/01, 25.9375, 26.1250, 25.6875, 26.0625, 439900 01/18/01, 26.3750, 26.3750, 26.0000, 26.0000, 249400 01/19/01, 26.0000, 26.2500, 25.7500, 25.9375, 363300 01/22/01, 25.8750, 26.7500, 25.5625, 26.6875, 575500 01/23/01, 26.6250, 27.4375, 26.5625, 27.2500, 1027100 01/24/01, 27.3125, 27.3125, 26.4375, 26.4375, 445500 01/25/01, 26.1875, 26.8125, 26.1250, 26.2500, 336600 01/26/01, 26.5000, 26.6250, 24.9375, 25.4375, 819200 01/29/01, 25.7500, 26.9375, 25.6250, 26.6250, 758600 01/30/01, 26.3750, 27.1875, 26.3750, 26.8750, 705900 01/31/01, 26.6250, 27.0000, 25.5000, 25.5000, 929500 02/01/01, 26.0000, 26.9375, 26.0000, 26.5000, 792600 02/02/01, 26.7500, 27.0000, 26.4375, 26.4375, 228200 02/05/01, 26.1875, 27.1875, 26.1875, 26.9375, 638900 02/06/01, 27.0625, 27.5000, 26.8750, 27.5000, 373900 02/07/01, 27.2500, 27.9375, 27.2500, 27.2500, 605900 02/08/01, 27.3750, 27.9375, 27.3125, 27.8750, 443400 02/09/01, 27.9375, 28.8125, 27.6875, 28.1250, 725000 02/12/01, 28.3750, 28.6250, 28.0000, 28.3125, 453900 02/13/01, 28.3125, 28.5000, 27.5625, 28.2500, 487900 02/14/01, 28.4375, 28.8125, 27.5000, 27.5625, 362500 02/15/01, 27.4375, 27.6250, 26.6875, 27.0000, 424800 02/16/01, 27.2500, 27.8125, 26.8125, 27.2500, 394200 02/20/01, 27.6875, 28.3125, 27.5000, 28.0625, 577700 02/21/01, 28.0625, 28.8125, 28.0625, 28.6875, 562700 02/22/01, 29.1250, 29.4375, 28.5625, 28.5625, 870300 02/23/01, 28.3750, 28.8125, 28.2500, 28.3750, 651600 02/26/01, 28.5625, 29.0625, 28.3125, 28.5625, 511200 02/27/01, 28.5000, 29.0000, 28.5000, 28.6875, 670200 02/28/01, 28.8125, 29.0000, 28.5000, 28.8125, 438000 03/01/01, 28.9375, 29.7500, 28.9375, 29.3125, 595300 03/02/01, 29.5625, 30.1250, 29.5000, 29.8750, 847300 03/05/01, 29.8125, 30.5000, 29.8125, 30.3750, 1116900 03/06/01, 30.3750, 30.8750, 30.0000, 30.3125, 702500 03/07/01, 30.1875, 31.0000, 30.1250, 30.9375, 845000 03/08/01, 31.1875, 32.6250, 31.0000, 32.2500, 1282600 03/09/01, 31.7500, 32.6875, 31.6875, 32.2500, 836900 03/12/01, 31.8750, 32.1875, 30.8750, 31.0000, 3065200 03/13/01, 30.8125, 30.8750, 29.5625, 30.3750, 1001300 03/14/01, 30.5000, 30.5000, 29.5625, 30.0000, 724400 03/15/01, 30.0000, 30.0000, 29.2500, 29.5000, 774100 03/16/01, 29.2500, 30.1250, 28.8750, 29.0000, 968500 03/19/01, 29.0000, 29.4375, 28.5625, 28.7500, 973000 03/20/01, 28.8750, 28.8750, 27.8125, 28.0000, 922800 03/21/01, 27.8125, 27.8750, 26.6250, 27.6875, 1575500 03/22/01, 27.6875, 27.7500, 26.2500, 27.2500, 933800 03/23/01, 27.0000, 30.1250, 26.6250, 29.0000, 1389000 03/26/01, 28.7500, 29.5000, 28.6250, 29.0000, 970200 03/27/01, 29.1250, 29.1875, 28.5000, 29.0000, 1261600 03/28/01, 29.0000, 29.5000, 28.2500, 28.2500, 1324300 03/29/01, 28.5625, 29.0000, 28.1250, 28.8125, 706300 03/30/01, 28.8750, 30.3750, 28.7500, 30.0625, 1007000 04/02/01, 30.0000, 30.3750, 28.5625, 28.6250, 830200 04/03/01, 28.6250, 28.6875, 27.5000, 28.0000, 1453000 04/04/01, 27.8750, 28.2500, 27.7500, 28.0000, 610200 04/05/01, 28.3750, 29.5625, 28.3125, 29.1875, 688200 04/06/01, 29.1875, 29.6250, 28.6250, 29.6250, 559700 04/09/01, 29.6875, 30.0625, 29.6250, 30.0000, 286700 04/10/01, 30.1875, 30.4375, 29.8125, 30.0000, 540700 04/11/01, 29.7500, 29.7500, 28.0000, 28.3125, 533400 04/12/01, 28.4375, 28.5625, 28.0000, 28.1250, 422600 04/16/01, 28.5000, 28.8750, 28.3125, 28.5000, 419600 04/17/01, 28.3125, 29.3125, 28.3125, 28.5000, 648500 04/18/01, 28.2500, 29.1563, 28.2500, 28.8750, 620700 04/19/01, 28.6563, 29.5000, 28.2500, 28.7344, 727600 04/20/01, 28.5938, 29.2969, 28.5000, 29.2969, 678200 04/23/01, 29.3438, 30.7813, 29.3438, 29.9844, 815000 04/24/01, 30.2344, 30.6563, 30.1563, 30.4531, 503000 04/25/01, 31.1250, 31.4531, 30.5156, 30.6875, 1645000 04/30/01, 30.2031, 30.3438, 29.6563, 30.0938, 700000 05/01/01, 30.4531, 30.5000, 29.9063, 29.9063, 855800 05/02/01, 30.1563, 30.2031, 28.7969, 29.2656, 757200 05/03/01, 29.0469, 29.8438, 29.0469, 29.5000, 699000 05/04/01, 29.5000, 29.9063, 29.2656, 29.2969, 615000 05/07/01, 29.5000, 29.7500, 28.6563, 28.7344, 882400 05/08/01, 28.9844, 29.3438, 28.7500, 29.2656, 612700 05/09/01, 29.0469, 29.8906, 28.9844, 29.0625, 514700 05/10/01, 29.0938, 29.4531, 29.0000, 29.3750, 352200 05/11/01, 29.4063, 29.4531, 29.0469, 29.0938, 301200 05/14/01, 29.0000, 29.2500, 28.5938, 28.5938, 273200 05/15/01, 28.5938, 29.1563, 28.5000, 29.0625, 601400 05/16/01, 28.9531, 29.7969, 28.9531, 29.6250, 486500 05/17/01, 29.6250, 29.7969, 29.5000, 29.5000, 513600 05/18/01, 29.5000, 29.5781, 29.1563, 29.4531, 411500 05/21/01, 29.3438, 29.5000, 29.1094, 29.1719, 811500 05/22/01, 29.5000, 29.5000, 28.0781, 28.5156, 1811200 05/23/01, 28.5156, 28.5938, 28.1875, 28.3750, 661700 05/24/01, 28.2969, 28.7500, 28.2031, 28.3125, 358500 05/25/01, 28.4531, 28.9688, 28.2969, 28.4063, 335300 05/29/01, 28.4063, 29.1563, 28.3125, 28.7656, 288400 05/30/01, 28.7500, 29.0625, 28.7500, 28.9219, 790300 05/31/01, 29.0000, 29.3906, 28.8125, 29.1563, 399000 06/01/01, 29.1563, 29.5938, 28.9063, 29.0469, 645800 06/04/01, 29.1563, 29.5000, 29.0000, 29.2500, 508800 06/05/01, 29.2031, 29.5781, 29.1563, 29.4063, 686300 06/06/01, 29.4063, 29.4688, 28.7031, 28.7500, 607500 06/07/01, 27.7500, 28.2500, 27.5000, 28.0000, 1947500 06/08/01, 28.0000, 28.4531, 27.8438, 27.9688, 541800 06/11/01, 27.9688, 28.7344, 27.9219, 28.5000, 461300 06/12/01, 28.5000, 28.8281, 28.2969, 28.6719, 3481200 06/13/01, 28.4063, 28.5938, 27.9063, 28.0938, 466700 06/14/01, 28.0625, 28.2031, 27.5938, 27.7969, 462700 06/15/01, 27.5938, 29.0000, 27.4063, 27.9063, 917600 06/18/01, 28.0000, 28.0000, 27.0000, 27.3125, 734700 06/19/01, 27.0938, 27.5000, 26.9375, 27.3125, 977600 06/20/01, 27.6563, 28.7500, 27.5156, 28.1250, 538000 06/21/01, 27.6563, 28.5469, 27.6563, 27.9531, 466100 06/22/01, 27.9531, 28.2969, 27.6563, 27.9531, 425900 06/25/01, 28.0938, 28.4375, 27.8438, 28.2031, 362100 06/26/01, 28.2656, 28.7031, 27.8438, 28.1094, 484200 06/27/01, 28.0000, 28.4688, 27.9531, 28.1094, 325600 06/28/01, 28.2969, 28.5938, 28.2031, 28.4375, 288700 06/29/01, 28.4531, 28.9063, 28.2500, 28.8594, 825600 07/02/01, 28.8594, 29.0781, 28.7500, 29.0156, 487600 07/03/01, 29.0156, 29.0469, 28.5000, 28.8750, 461700 07/05/01, 28.7500, 28.7500, 28.0938, 28.4375, 509700 07/06/01, 28.4375, 28.4375, 27.8594, 28.0938, 363400 07/09/01, 28.0938, 28.3750, 27.4063, 28.2031, 963100 07/10/01, 28.0938, 28.2969, 27.7656, 27.8438, 665000 07/11/01, 27.7969, 28.0938, 27.7969, 28.0156, 311600 07/12/01, 28.0156, 28.0313, 27.6406, 27.9375, 239700 07/13/01, 27.8438, 28.1250, 27.7969, 27.8125, 360800 07/16/01, 27.9063, 27.9531, 27.5938, 27.6563, 293100 07/17/01, 27.9063, 28.0000, 27.5313, 27.9063, 500700 07/18/01, 27.9063, 28.3906, 27.8281, 28.2656, 415800 07/19/01, 28.5156, 28.5156, 28.0313, 28.4531, 449100 07/20/01, 28.8438, 30.0000, 28.5938, 29.4063, 753200 07/23/01, 29.6563, 30.5000, 29.5000, 29.6875, 476300 07/24/01, 29.6875, 29.9063, 29.3438, 29.6719, 416900 07/25/01, 29.6719, 30.2500, 29.5000, 29.9219, 790800 07/26/01, 29.7031, 29.8438, 29.2500, 29.4063, 441200 07/27/01, 29.6563, 29.6875, 29.1563, 29.4375, 263300 07/30/01, 29.5000, 30.3281, 29.3906, 30.2031, 512700 07/31/01, 30.0938, 31.2969, 29.9844, 30.9531, 653800 08/01/01, 30.9688, 31.2969, 30.7500, 30.9531, 408100 08/02/01, 30.9531, 31.0625, 30.4063, 30.7969, 371900 08/03/01, 30.7969, 30.9531, 30.1563, 30.6875, 300900 08/06/01, 30.9063, 30.9375, 30.2969, 30.5000, 533000 08/07/01, 30.7500, 30.9844, 30.6563, 30.8750, 586300 08/08/01, 30.9688, 31.0938, 30.7500, 31.0000, 660300 08/09/01, 31.0000, 31.0938, 30.6563, 30.8438, 539100 08/10/01, 30.8438, 31.4063, 30.7656, 31.2344, 467000 08/13/01, 31.2344, 31.5938, 30.2500, 31.2031, 370400 08/14/01, 31.2031, 31.2031, 30.6094, 30.7969, 653800 08/15/01, 30.9063, 30.9063, 30.5000, 30.5625, 496600 08/16/01, 30.6875, 31.6250, 30.5938, 31.4375, 347700 08/17/01, 31.4375, 31.8438, 31.3438, 31.6719, 232900 08/20/01, 32.0000, 32.9375, 31.6094, 32.4063, 686300 08/21/01, 32.2500, 32.8438, 32.2500, 32.7969, 548600 08/22/01, 32.7969, 33.1094, 32.6250, 32.8125, 410900 08/23/01, 32.8125, 33.1250, 32.6875, 32.9844, 286300 08/24/01, 32.8906, 33.1250, 32.3125, 33.1094, 308400 08/27/01, 32.9531, 33.0938, 32.6719, 32.9375, 256600 08/28/01, 32.9063, 33.2031, 32.7031, 33.0938, 252300 08/29/01, 33.0938, 33.2969, 32.7500, 32.9063, 405500 08/30/01, 32.9531, 33.1875, 32.6563, 32.7813, 454300 08/31/01, 32.7969, 33.0000, 32.4063, 33.0000, 432900 09/04/01, 32.9063, 33.0000, 32.8438, 32.9531, 548600 09/05/01, 32.7969, 33.0000, 32.5000, 32.9531, 494100 09/06/01, 32.9531, 32.9531, 32.5469, 32.7344, 430200 09/07/01, 32.5000, 32.5469, 31.6563, 32.2500, 690000 09/10/01, 32.2500, 32.8438, 32.0156, 32.6875, 569500 09/17/01, 31.9844, 33.7813, 30.8281, 33.6563, 1067700 09/18/01, 33.9531, 33.9531, 32.7344, 32.9688, 593200 09/19/01, 32.9063, 33.1563, 31.5938, 32.2031, 1098400 09/20/01, 31.7500, 31.7969, 30.0000, 30.2969, 911800 09/21/01, 29.5938, 30.0156, 28.6563, 30.0000, 1270600 09/24/01, 30.5000, 30.6563, 29.7500, 30.0781, 919100 09/25/01, 30.2969, 31.9063, 30.2656, 31.9063, 754400 09/26/01, 32.2500, 32.6563, 31.9531, 32.5625, 641000 09/27/01, 32.5625, 32.9844, 32.4375, 32.9531, 808800 09/28/01, 32.9531, 33.3438, 32.7344, 33.2031, 681300 10/01/01, 33.0000, 33.8750, 32.9063, 33.8438, 684700 10/02/01, 33.5938, 34.0000, 33.3438, 34.0000, 501700 10/03/01, 34.5000, 34.5000, 33.7969, 34.2969, 953900 10/04/01, 34.5469, 34.6563, 33.9063, 34.5000, 607100 10/05/01, 34.5000, 34.5000, 34.0469, 34.1875, 433100 10/08/01, 34.0938, 34.5938, 33.9063, 34.5000, 435200 10/09/01, 34.2969, 34.6406, 34.2969, 34.4531, 431500 10/10/01, 34.5938, 34.7031, 34.2969, 34.6406, 510800 10/11/01, 34.8906, 34.9531, 34.3750, 34.6563, 621900 10/12/01, 34.7969, 34.9531, 34.3281, 34.6563, 1083300 10/15/01, 34.7500, 34.9844, 34.6563, 34.6719, 450600 10/16/01, 34.7969, 34.9063, 33.8438, 34.5781, 572900 10/17/01, 34.7344, 34.7344, 33.6563, 33.8906, 373200 10/18/01, 33.9531, 34.2188, 33.7969, 34.0000, 464800 10/19/01, 34.0000, 34.0000, 33.7188, 33.9531, 391100 10/22/01, 34.1563, 34.4531, 33.8438, 34.2344, 457100 10/23/01, 34.4531, 34.4531, 33.5000, 33.8438, 327100 10/24/01, 33.7031, 34.0000, 33.4531, 33.8438, 316900 10/25/01, 33.7500, 33.7656, 32.9531, 33.5156, 350800 10/26/01, 33.9063, 34.0938, 33.7500, 33.9375, 892600 10/29/01, 33.9375, 34.1563, 33.7500, 33.8750, 865200 10/30/01, 33.4063, 33.4063, 32.5000, 32.7969, 686700 10/31/01, 32.7500, 33.7500, 32.7031, 33.6094, 830000 11/01/01, 33.4531, 33.9844, 33.2969, 33.9531, 550700 11/02/01, 33.9531, 34.4844, 33.7031, 34.4063, 340100 11/05/01, 34.4063, 34.9375, 34.0313, 34.1563, 648000 11/06/01, 34.2031, 34.5938, 33.5000, 34.5156, 560700 11/07/01, 34.5469, 34.7500, 34.2813, 34.7344, 408700 11/08/01, 34.6563, 34.6719, 33.8438, 34.0938, 530200 11/09/01, 34.0000, 34.6250, 34.0000, 34.4063, 367800 11/12/01, 34.4063, 34.7500, 33.8438, 34.5938, 268600 11/13/01, 34.7500, 34.9063, 34.7031, 34.8906, 697000 11/14/01, 34.9531, 35.1563, 34.4688, 35.0625, 1155500 11/15/01, 35.0000, 35.4063, 34.7344, 35.4063, 808700 11/16/01, 35.4063, 35.4063, 34.4531, 34.6719, 714400 11/19/01, 34.9063, 34.9844, 34.2656, 34.7500, 397100 11/20/01, 34.9531, 35.0625, 34.6563, 34.7344, 723300 11/21/01, 34.5313, 34.5625, 34.4063, 34.5156, 407300 11/23/01, 34.6250, 35.2344, 34.4375, 35.0000, 208900 11/26/01, 35.0000, 35.0000, 34.6250, 34.7969, 571300 11/27/01, 34.5938, 34.6563, 34.2031, 34.2813, 571700 11/28/01, 34.0469, 34.8438, 34.0156, 34.7031, 599700 11/29/01, 34.7031, 35.7031, 34.7031, 35.5469, 621500 11/30/01, 35.4063, 35.9063, 35.2656, 35.9063, 765700 12/03/01, 35.7031, 36.0000, 35.4063, 35.8906, 583300 12/04/01, 35.8906, 36.0000, 35.7031, 35.9063, 472500 12/05/01, 35.9063, 35.9063, 35.0313, 35.3750, 666800 12/06/01, 35.2969, 35.4063, 34.6094, 34.6563, 587000 12/07/01, 34.7500, 34.9219, 34.2969, 34.5938, 444400 12/10/01, 34.8438, 35.5938, 34.7969, 35.3594, 610700 12/11/01, 35.4844, 35.4844, 35.0000, 35.2031, 555700 12/12/01, 34.7500, 34.9375, 34.4063, 34.5938, 608600 12/13/01, 34.5000, 35.1406, 34.4531, 34.5938, 577700 12/14/01, 34.5000, 34.6563, 34.0625, 34.5313, 498500 12/17/01, 34.4375, 34.7344, 34.3750, 34.7188, 356500 12/18/01, 34.9063, 35.0000, 34.2969, 34.8281, 610900 12/19/01, 34.6250, 35.4844, 34.5469, 34.9375, 837100 12/20/01, 35.0781, 35.0938, 34.7500, 34.9531, 405700 12/21/01, 35.2500, 35.3906, 34.9688, 35.3750, 662100 12/24/01, 35.3750, 35.5781, 35.3750, 35.4844, 148400 12/26/01, 35.5000, 35.9531, 35.5000, 35.6875, 323800 12/27/01, 35.7031, 35.7031, 34.7344, 35.3125, 347400 12/28/01, 35.5625, 35.5625, 34.7500, 34.9063, 318100 12/31/01, 34.7031, 35.4063, 34.6563, 35.0000, 286900 01/02/02, 35.0938, 35.2031, 34.4375, 35.1563, 432000 01/03/02, 35.0625, 35.2344, 34.5000, 34.9844, 362100 01/04/02, 34.8438, 34.8438, 33.7031, 34.1094, 644900 01/07/02, 34.0000, 34.2031, 33.7969, 33.9531, 595100 01/08/02, 34.0000, 34.3750, 34.0000, 34.1094, 510700 01/09/02, 34.1563, 34.4063, 33.2969, 33.4688, 555100 01/10/02, 33.5000, 33.5000, 32.9688, 33.1875, 536600 01/11/02, 33.2969, 34.0469, 33.2031, 33.9844, 729300 01/14/02, 34.0000, 34.7031, 33.9531, 34.5938, 446100 01/15/02, 34.7500, 35.1406, 34.2031, 34.5469, 491900 01/16/02, 34.4063, 34.8594, 34.2500, 34.3438, 367700 01/17/02, 34.3438, 34.5000, 34.0313, 34.5000, 363500 01/18/02, 34.4844, 34.5938, 34.1250, 34.3750, 670900 01/22/02, 34.3750, 34.5938, 34.2813, 34.4844, 199900 01/23/02, 34.5000, 34.6563, 34.4063, 34.5156, 274800 01/24/02, 34.5469, 34.5938, 34.1719, 34.3906, 327500 01/25/02, 34.4531, 34.4531, 33.9375, 34.0000, 241400 01/28/02, 33.9531, 34.2344, 33.3594, 34.2031, 496700 01/29/02, 34.2500, 34.5469, 33.7500, 34.0938, 698600 01/30/02, 34.0469, 34.5000, 34.0000, 34.5000, 396200 01/31/02, 34.5000, 34.9531, 34.4063, 34.9531, 546400 02/01/02, 34.8438, 34.9531, 34.3750, 34.4844, 428500 02/04/02, 34.4063, 34.5000, 34.0625, 34.0938, 372700 02/05/02, 34.0938, 34.4531, 34.0469, 34.2344, 483200 02/06/02, 34.0000, 34.1250, 33.6563, 33.7500, 562500 02/07/02, 33.7969, 33.9063, 33.5000, 33.5156, 274200 02/08/02, 33.4063, 33.5938, 33.1563, 33.3281, 610700 02/11/02, 33.4531, 33.7813, 33.4063, 33.7500, 312400 02/12/02, 33.5938, 33.8594, 33.5156, 33.7656, 345700 02/13/02, 33.9531, 34.1406, 33.5938, 34.0625, 445300 02/14/02, 33.9844, 34.2969, 33.5938, 34.1250, 372100 02/15/02, 34.0469, 34.3125, 33.8438, 33.9844, 582000 02/19/02, 33.9844, 34.0938, 33.7500, 33.7969, 302000 02/20/02, 33.9531, 34.1563, 33.7344, 34.0000, 417300 02/21/02, 34.0938, 34.5938, 33.9531, 34.4375, 898500 02/22/02, 34.4531, 34.9531, 34.0000, 34.7969, 630000 02/25/02, 34.9063, 35.3438, 34.7500, 34.9531, 726600 02/26/02, 35.2031, 35.5781, 34.9063, 35.1563, 413100 02/27/02, 35.4531, 35.4531, 34.7031, 34.7344, 401500 02/28/02, 34.6563, 35.0938, 34.5156, 34.8594, 431800 03/01/02, 34.7969, 35.5938, 34.7344, 35.5469, 502100 03/04/02, 35.8438, 35.8438, 35.0938, 35.5938, 615200 03/05/02, 35.5938, 35.6250, 35.1563, 35.3438, 508800 03/06/02, 35.0938, 35.9531, 35.0938, 35.9063, 608700 03/07/02, 36.7031, 37.6406, 36.4531, 37.0156, 1326700 03/08/02, 37.2656, 38.1563, 37.2656, 37.6563, 1065400 03/11/02, 37.6094, 37.6094, 36.9063, 37.0469, 3039100 03/12/02, 36.4219, 36.9531, 36.3750, 36.8438, 412100 03/13/02, 37.0000, 37.2969, 36.9063, 36.9688, 685800 03/14/02, 37.0000, 37.2031, 36.7969, 36.9688, 400500 03/15/02, 37.2031, 37.9844, 37.1406, 37.7656, 644800 03/18/02, 37.7656, 37.8750, 37.5469, 37.6250, 449500 03/19/02, 37.6250, 38.0469, 37.5938, 37.7813, 323400 03/20/02, 37.7500, 37.7656, 37.3750, 37.4219, 294800 03/21/02, 37.4375, 37.7500, 37.3750, 37.4375, 988000 03/22/02, 37.4531, 38.8906, 37.3750, 38.1563, 666300 03/25/02, 38.1563, 38.7031, 37.9063, 37.9063, 941900 03/26/02, 37.9219, 39.0000, 37.9219, 38.3438, 609400 03/27/02, 38.5000, 38.7969, 38.1563, 38.5000, 540000 03/28/02, 38.6563, 38.9375, 38.6406, 38.9375, 443100 04/01/02, 38.2969, 39.1563, 38.0938, 38.3438, 1023400 04/02/02, 38.4063, 38.4531, 37.9531, 38.0469, 566000 04/03/02, 38.0938, 38.2188, 37.5000, 37.5625, 583900 04/04/02, 37.5625, 37.8750, 37.2500, 37.5469, 536900 04/05/02, 37.7500, 37.7969, 37.1563, 37.1563, 629900 04/08/02, 37.2031, 38.3750, 37.2031, 37.9063, 646900 04/09/02, 37.9063, 38.2031, 37.5156, 37.5156, 301400 04/10/02, 37.4531, 38.7500, 37.4063, 38.5469, 535700 04/11/02, 38.4531, 39.7969, 38.2969, 39.4063, 886300 04/12/02, 39.5000, 39.9844, 39.3125, 39.9375, 902600 04/15/02, 39.9375, 40.0781, 39.5000, 39.8750, 641700 04/16/02, 39.9531, 40.2969, 39.8438, 39.9844, 456400 04/17/02, 39.9844, 40.0000, 39.4219, 39.5156, 343100 04/18/02, 39.5156, 40.1563, 39.2969, 39.6563, 433900 04/19/02, 38.9063, 39.3438, 38.9063, 39.2656, 512000 04/22/02, 39.0938, 39.7500, 39.0625, 39.5313, 455500 04/23/02, 39.5469, 40.0000, 39.4531, 39.8906, 273500 04/24/02, 39.7969, 40.1250, 39.7813, 40.0938, 356400 04/25/02, 40.0000, 40.4844, 39.8750, 40.2969, 365600 04/26/02, 40.2813, 40.5000, 40.0781, 40.1406, 267300 04/29/02, 40.1563, 40.3906, 40.0781, 40.3438, 456500 04/30/02, 40.3594, 40.4063, 39.7344, 39.7969, 565100 05/01/02, 39.5469, 40.6719, 39.5469, 40.4531, 613200 05/02/02, 40.5938, 41.3438, 40.5313, 41.0625, 406800 05/03/02, 41.1563, 41.2500, 40.6875, 40.7813, 304200 05/06/02, 40.7813, 41.1563, 40.4063, 40.5469, 330800 05/07/02, 40.5469, 40.9844, 40.2969, 40.5938, 499000 05/08/02, 40.7031, 40.7500, 39.4063, 40.1719, 432200 05/09/02, 40.0938, 40.4063, 39.8750, 40.0781, 309700 05/10/02, 40.2031, 40.5469, 39.9063, 40.3438, 512300 05/13/02, 40.5938, 41.0000, 40.3594, 40.8750, 281900 05/14/02, 41.0938, 41.1563, 40.5000, 40.6094, 436500 05/15/02, 40.5469, 40.5625, 36.9063, 37.9531, 3794800 05/16/02, 37.9531, 38.1875, 37.5938, 38.1563, 1522000 05/17/02, 38.0469, 38.0781, 37.4375, 37.6563, 637600 05/20/02, 37.4063, 37.5938, 37.0000, 37.1875, 406500 05/21/02, 36.5000, 37.1563, 36.5000, 36.9375, 598100 05/22/02, 36.7500, 37.1875, 36.6563, 37.1719, 738400 05/23/02, 37.2500, 37.4063, 36.7500, 36.8438, 412800 05/24/02, 36.5000, 36.9063, 36.3438, 36.6406, 550900 05/28/02, 36.4063, 36.5938, 35.6875, 36.0625, 700700 05/29/02, 36.9063, 38.0938, 36.8438, 37.8438, 1294700 05/30/02, 37.7031, 38.6875, 37.5156, 38.1250, 691300 05/31/02, 38.0000, 38.5000, 38.0000, 38.3281, 396000 06/03/02, 38.5000, 38.6563, 37.7500, 37.7656, 392600 06/04/02, 37.7031, 38.5938, 37.6250, 38.5938, 501900 06/05/02, 38.5938, 39.1250, 38.4375, 38.9844, 525500 06/06/02, 38.7969, 39.0938, 38.4063, 38.4844, 504600 06/07/02, 38.2969, 39.0000, 37.9063, 38.5469, 581500 06/10/02, 38.6563, 38.8125, 38.5000, 38.5469, 335600 06/11/02, 38.6563, 39.0469, 38.5156, 38.5156, 1787200 06/12/02, 37.9063, 38.0938, 37.2031, 37.5938, 400400 06/13/02, 37.5938, 37.6563, 36.8438, 36.8906, 359500 06/14/02, 36.6406, 36.7813, 36.0000, 36.4531, 450000 06/17/02, 36.4531, 36.9688, 36.1563, 36.9375, 480400 06/18/02, 36.9375, 37.0000, 36.0156, 36.0469, 851500 06/19/02, 35.9063, 36.7344, 35.9063, 36.4063, 448700 06/20/02, 36.5469, 37.3438, 36.4844, 36.7500, 784200 06/21/02, 36.5000, 36.8125, 36.1875, 36.3438, 799000 06/24/02, 36.5469, 36.5938, 34.0938, 35.4844, 1368200 06/25/02, 35.4844, 35.9688, 34.1563, 34.3125, 845300 06/26/02, 34.2031, 34.5000, 33.4063, 34.4688, 1025700 06/27/02, 34.5938, 34.7500, 33.5469, 33.9531, 867700 06/28/02, 33.9531, 34.2656, 33.7813, 34.0000, 593800 07/01/02, 33.9844, 34.4844, 33.5000, 33.9531, 1228000 07/02/02, 33.9531, 34.4219, 33.8750, 33.9531, 750200 07/03/02, 33.9531, 34.2031, 33.2656, 33.4531, 526400 07/05/02, 33.4531, 34.0000, 33.4063, 33.8750, 199100 07/08/02, 33.7813, 34.5469, 33.7656, 34.4063, 406100 07/09/02, 34.2031, 34.7031, 33.7656, 33.7656, 635200 07/10/02, 33.8594, 34.0000, 33.0000, 33.0000, 615100 07/11/02, 32.6563, 33.0625, 32.2969, 32.8125, 595400 07/12/02, 32.7031, 33.0000, 32.0938, 32.2656, 553600 07/15/02, 32.0625, 32.3594, 30.8750, 32.2188, 713100 07/16/02, 32.1875, 32.7656, 31.7500, 32.0469, 1151800 07/17/02, 32.1563, 32.8125, 31.7969, 32.4531, 669900 07/18/02, 32.4063, 32.4531, 31.7031, 31.7344, 585500 07/19/02, 31.5000, 31.7344, 30.5000, 30.5313, 561800 07/22/02, 30.5156, 31.5313, 27.6875, 27.7344, 2178300 07/23/02, 27.7500, 27.9531, 25.7656, 26.0625, 2531800 07/24/02, 26.0625, 27.0000, 25.8438, 26.8906, 2248300 07/25/02, 27.0000, 28.1250, 26.9531, 27.9063, 1325600 07/26/02, 28.1563, 29.2500, 28.0469, 28.5000, 1374500 07/29/02, 28.5469, 29.1094, 28.5156, 29.0938, 1235800 07/30/02, 29.1563, 29.3750, 28.7969, 29.0469, 846200 07/31/02, 29.0469, 29.5156, 28.9063, 29.4375, 1078500 08/01/02, 29.4375, 29.8438, 29.1250, 29.2188, 932900 08/02/02, 29.2500, 29.5938, 28.9219, 29.1250, 1042500 08/05/02, 29.0938, 30.5938, 29.0938, 29.7344, 1062600 08/06/02, 30.2031, 30.4688, 29.7969, 29.8438, 758200 08/07/02, 30.0000, 30.0156, 29.1250, 29.7656, 799800 08/08/02, 29.9063, 31.6094, 29.7969, 31.6094, 1110000 08/09/02, 31.7969, 31.9063, 31.4375, 31.7969, 1032700 08/12/02, 31.9531, 32.5156, 31.6406, 32.2969, 810100 08/13/02, 32.2500, 32.7500, 32.1563, 32.2500, 798100 08/14/02, 32.3438, 33.6563, 32.3281, 33.5313, 818200 08/15/02, 33.8438, 33.8438, 33.0938, 33.4531, 615600 08/16/02, 33.2969, 33.4219, 32.8906, 33.0000, 731700 08/19/02, 33.0781, 33.9844, 33.0469, 33.9531, 647100 08/20/02, 34.0000, 34.0000, 33.3438, 33.3750, 504100 08/21/02, 33.5469, 33.9375, 32.9688, 33.8438, 603300 08/22/02, 33.9063, 34.1875, 33.5313, 34.0156, 641600 08/23/02, 33.9531, 34.1250, 33.5000, 33.9063, 701000 08/26/02, 33.7031, 34.0625, 33.2969, 33.5469, 698400 08/27/02, 33.6563, 33.7344, 33.3438, 33.4688, 491300 08/28/02, 33.4219, 33.7813, 33.0156, 33.2969, 805200 08/29/02, 33.2969, 34.2031, 33.0938, 34.0625, 658300 08/30/02, 34.0625, 35.0938, 34.0000, 34.7031, 497100 09/03/02, 34.4531, 34.6250, 33.7031, 33.8438, 610500 09/04/02, 33.8750, 34.0000, 32.5000, 33.0625, 773600 09/05/02, 33.0781, 33.8438, 33.0000, 33.4531, 828100 09/06/02, 32.0938, 33.1094, 31.7969, 32.8125, 1190900 09/09/02, 33.0000, 33.8594, 32.7500, 33.7656, 612300 09/10/02, 33.6563, 33.7656, 33.3438, 33.7344, 515600 09/11/02, 33.9844, 34.1094, 33.7656, 33.8594, 1852200 09/12/02, 30.0000, 30.3750, 29.5000, 29.8438, 4403800 09/13/02, 29.8438, 30.4531, 29.6563, 30.3906, 1511400 09/16/02, 30.5938, 31.1563, 30.3125, 30.9219, 649100 09/17/02, 31.0000, 31.2031, 30.5469, 30.5625, 772500 09/18/02, 30.5000, 30.8281, 30.0938, 30.4844, 531100 09/19/02, 30.4844, 30.5313, 29.7031, 29.9844, 677800 09/20/02, 29.8438, 29.8594, 28.7656, 28.8438, 1285300 09/23/02, 28.7500, 29.5000, 28.7500, 29.1250, 966000 09/24/02, 29.1250, 29.5469, 28.9063, 29.0781, 708000 09/25/02, 29.2813, 29.5938, 28.1563, 28.4844, 1199100 09/26/02, 28.7500, 29.8125, 28.5938, 29.7969, 764000 09/27/02, 28.2500, 28.5938, 27.2500, 27.8906, 1887100 09/30/02, 27.8906, 28.8750, 27.6094, 28.2031, 962500 10/01/02, 28.7031, 29.3281, 28.2500, 29.2500, 595200