"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 35.5625, 35.9375, 34.1250, 35.0000, 602000 01/04/00, 34.5000, 34.5625, 33.6875, 33.8750, 516400 01/05/00, 33.8125, 34.6250, 33.8125, 34.5000, 274700 01/06/00, 34.3125, 35.3750, 34.0000, 35.0000, 528700 01/07/00, 36.0000, 38.6250, 36.0000, 37.4375, 454800 01/10/00, 37.6875, 38.9375, 37.5625, 38.8125, 477600 01/11/00, 38.5625, 38.9375, 38.1250, 38.5625, 478500 01/12/00, 39.0000, 42.0000, 39.0000, 40.9375, 1406000 01/13/00, 41.5000, 42.7500, 39.7500, 41.7500, 612000 01/14/00, 43.6875, 45.0000, 42.6250, 44.6250, 1258100 01/18/00, 43.7500, 44.3750, 42.5000, 42.8125, 737900 01/19/00, 41.8125, 43.9375, 41.3750, 43.5625, 520100 01/20/00, 42.6875, 43.0000, 41.5000, 42.5000, 597900 01/21/00, 42.2500, 42.2500, 40.1250, 40.5000, 887300 01/24/00, 40.0000, 40.5625, 38.9375, 39.1250, 888300 01/25/00, 39.0000, 39.3125, 37.2500, 38.1250, 525200 01/26/00, 38.1250, 39.0000, 37.5625, 38.6250, 333400 01/27/00, 38.5625, 40.7500, 38.3750, 39.6875, 695500 01/28/00, 39.5625, 41.3125, 39.5000, 40.2500, 420500 01/31/00, 40.2500, 40.4375, 39.8750, 40.3125, 461300 02/01/00, 40.5625, 41.7500, 40.4375, 41.3750, 412900 02/02/00, 41.6250, 43.0000, 41.2500, 42.8125, 549400 02/03/00, 42.8125, 44.4375, 42.8125, 43.8750, 678100 02/04/00, 43.8750, 44.0000, 42.1875, 42.3750, 353400 02/07/00, 42.8125, 43.6250, 42.4375, 43.5000, 232400 02/08/00, 43.5000, 44.0625, 42.5000, 43.3750, 305700 02/09/00, 43.5000, 43.5000, 42.1875, 42.4375, 358500 02/10/00, 43.6250, 43.9375, 41.9375, 42.3750, 591000 02/11/00, 42.3750, 42.3750, 40.0625, 40.9375, 438100 02/14/00, 41.1250, 43.3750, 41.0625, 43.1250, 436700 02/15/00, 44.7500, 45.7500, 40.1250, 40.7500, 1838200 02/16/00, 40.7500, 41.6875, 39.1875, 39.2500, 955400 02/17/00, 40.3750, 40.6250, 39.1875, 39.3750, 440600 02/18/00, 39.8750, 41.1875, 39.8750, 40.8750, 720900 02/22/00, 41.0000, 41.9375, 40.1875, 40.5000, 487700 02/23/00, 40.0625, 40.9375, 39.7500, 40.5625, 334000 02/24/00, 40.3125, 40.4375, 39.0625, 39.5000, 346700 02/25/00, 39.5000, 40.5000, 39.3750, 39.8750, 419900 02/28/00, 39.8750, 39.9375, 38.1875, 39.9375, 133300 02/29/00, 39.5625, 40.1250, 39.0000, 40.0000, 409200 03/01/00, 40.0000, 40.1250, 38.4375, 38.5625, 427400 03/02/00, 38.1875, 38.5000, 36.8750, 37.7500, 498300 03/03/00, 37.5000, 37.8125, 36.8125, 36.8750, 444100 03/06/00, 37.0625, 37.0625, 35.0625, 36.5625, 811600 03/07/00, 36.3750, 37.1875, 35.8750, 36.2500, 528700 03/08/00, 36.1875, 36.4375, 35.2500, 35.4375, 450100 03/09/00, 35.8750, 38.6250, 35.7500, 38.4375, 748800 03/10/00, 37.9375, 38.7500, 36.7500, 37.5625, 349900 03/13/00, 37.0000, 38.3750, 36.3750, 38.1250, 367600 03/14/00, 37.8750, 37.9375, 35.0625, 35.8125, 725300 03/15/00, 36.0000, 36.0000, 34.0000, 35.3125, 1413900 03/16/00, 35.5000, 40.6250, 35.3750, 40.4375, 1217100 03/17/00, 40.4375, 40.6250, 38.3750, 38.9375, 452300 03/20/00, 38.4375, 39.2500, 36.8750, 37.6875, 203100 03/21/00, 37.4375, 39.2500, 37.2500, 39.2500, 385900 03/22/00, 38.8750, 39.3125, 38.3750, 39.0625, 393800 03/23/00, 38.7500, 39.1875, 37.8750, 38.4375, 265700 03/24/00, 37.9375, 38.5000, 37.3750, 38.4375, 280500 03/27/00, 38.5625, 39.3125, 38.5625, 38.9375, 656900 03/28/00, 38.8125, 38.8750, 36.5000, 37.5000, 468400 03/29/00, 37.8750, 38.1250, 36.8750, 37.5000, 845700 03/30/00, 37.6250, 37.9375, 37.0625, 37.5000, 526800 03/31/00, 37.4375, 41.1875, 37.3750, 39.6875, 897400 04/03/00, 39.9375, 40.8125, 38.3125, 38.9375, 517200 04/04/00, 38.4375, 41.6875, 37.5000, 41.1250, 1365300 04/05/00, 42.4375, 46.0000, 41.9375, 45.4375, 1935500 04/06/00, 45.5000, 46.5000, 44.0000, 44.8750, 1095100 04/07/00, 45.0000, 45.3125, 44.2500, 44.8125, 672000 04/10/00, 44.8125, 45.9375, 44.6875, 45.5000, 625800 04/11/00, 45.3750, 45.5000, 44.3125, 45.1250, 571200 04/12/00, 45.8125, 47.7500, 45.6875, 46.8750, 829400 04/13/00, 47.8750, 48.0000, 46.7500, 47.3750, 729200 04/14/00, 47.2500, 47.3125, 43.5000, 45.2500, 953500 04/17/00, 45.0000, 45.0000, 43.5000, 44.7500, 993900 04/18/00, 44.7500, 46.4375, 44.6250, 46.3125, 550700 04/19/00, 46.3125, 47.2500, 46.0625, 46.9375, 400900 04/20/00, 46.9375, 47.6250, 45.9375, 46.1250, 381000 04/24/00, 46.1250, 46.1250, 44.8750, 45.0000, 556800 04/25/00, 45.1250, 46.0625, 45.0000, 46.0625, 646800 04/26/00, 46.5625, 46.6250, 44.3750, 44.7500, 662600 04/27/00, 44.5000, 44.6875, 42.8750, 43.6875, 518500 04/28/00, 43.8750, 45.0000, 43.5000, 44.9375, 282800 05/01/00, 43.5000, 45.2500, 42.7500, 44.7500, 585100 05/02/00, 44.3750, 44.6250, 43.6875, 44.0625, 548100 05/03/00, 43.8750, 44.6250, 43.8750, 44.0000, 372800 05/04/00, 44.0000, 45.1250, 44.0000, 44.6250, 321900 05/05/00, 44.5000, 45.6875, 44.2500, 45.5000, 679600 05/08/00, 45.7500, 46.2500, 45.6250, 45.9375, 460500 05/09/00, 46.4375, 49.0000, 46.2500, 48.9375, 1860500 05/10/00, 48.8750, 50.7500, 48.5000, 49.9375, 1956200 05/11/00, 51.3125, 51.3125, 50.0625, 50.5000, 1582900 05/12/00, 50.5000, 50.5000, 48.3750, 49.5000, 687800 05/15/00, 49.7500, 50.2500, 48.7500, 50.1250, 466300 05/16/00, 50.0625, 50.0625, 48.6250, 49.5000, 600600 05/17/00, 49.0000, 49.0000, 47.9375, 48.5625, 398700 05/18/00, 48.5625, 49.5000, 48.5625, 48.9375, 291400 05/19/00, 48.1875, 49.4375, 47.6875, 49.0625, 399000 05/22/00, 49.3125, 50.6250, 48.1250, 50.0625, 807800 05/23/00, 50.0625, 50.0625, 49.2500, 49.2500, 897300 05/24/00, 49.2500, 49.3125, 47.6250, 48.7500, 555100 05/25/00, 45.0000, 45.0000, 41.0625, 41.5625, 3150700 05/26/00, 42.6250, 44.4375, 42.5625, 44.1875, 1679100 05/30/00, 44.6250, 44.8750, 42.9375, 43.2500, 738000 05/31/00, 43.6250, 45.0000, 43.5625, 44.3125, 972800 06/01/00, 44.1875, 46.5000, 43.9375, 45.9375, 1035900 06/02/00, 46.0625, 46.1875, 43.4375, 44.8125, 745000 06/05/00, 44.6250, 45.2500, 44.1875, 45.1250, 310500 06/06/00, 45.3750, 46.0625, 44.8750, 45.9375, 511800 06/07/00, 45.6875, 45.8125, 44.6250, 45.5625, 451500 06/08/00, 46.1875, 46.1875, 44.9375, 45.1250, 373200 06/09/00, 44.2500, 45.0625, 43.8750, 44.1250, 839800 06/12/00, 44.1250, 44.5000, 42.8750, 43.1250, 480000 06/13/00, 43.3750, 45.9375, 43.3750, 45.6875, 477700 06/14/00, 46.0000, 46.8750, 45.2500, 45.7500, 408600 06/15/00, 46.5000, 47.7500, 46.0625, 47.4375, 913900 06/16/00, 47.0000, 47.8750, 46.4375, 47.1250, 528100 06/19/00, 47.1250, 47.1875, 46.1875, 46.3750, 252200 06/20/00, 46.4375, 46.6250, 45.8750, 45.9375, 245000 06/21/00, 46.0625, 47.2500, 46.0625, 46.6875, 542300 06/22/00, 46.7500, 46.7500, 44.5000, 45.3125, 387900 06/23/00, 45.5625, 46.9375, 45.5625, 46.5625, 560000 06/26/00, 47.2500, 48.1875, 46.5625, 48.1875, 574100 06/27/00, 47.9375, 48.9375, 47.3750, 48.4375, 582200 06/28/00, 48.3125, 51.1875, 48.2500, 50.3125, 795600 06/29/00, 50.0625, 54.4375, 49.8750, 54.0000, 1422900 06/30/00, 54.0625, 54.6875, 52.0625, 53.7500, 840400 07/03/00, 53.7500, 53.7500, 51.8750, 53.0000, 418700 07/05/00, 52.9375, 54.0000, 52.3125, 54.0000, 967200 07/06/00, 54.1875, 55.5000, 54.0625, 54.7500, 1236300 07/07/00, 55.0000, 55.3750, 54.0625, 54.6875, 541000 07/10/00, 54.6250, 55.6250, 54.5000, 54.6875, 813900 07/11/00, 54.8750, 55.1875, 53.9375, 54.4375, 501000 07/12/00, 54.3750, 54.7500, 52.2500, 52.7500, 645700 07/13/00, 52.6250, 52.7500, 51.1875, 51.8125, 733700 07/14/00, 55.8750, 56.7500, 55.5625, 56.0625, 2713200 07/17/00, 56.0000, 58.1250, 55.8125, 56.7500, 1406100 07/18/00, 56.5000, 56.5000, 55.0625, 55.4375, 605200 07/19/00, 56.2500, 56.2500, 53.0000, 53.8750, 657800 07/20/00, 54.3125, 54.5625, 53.6875, 53.8125, 458200 07/21/00, 53.8750, 56.0000, 53.8750, 55.8750, 616800 07/24/00, 55.8750, 59.3750, 55.8750, 58.8750, 1054600 07/25/00, 59.0000, 59.5625, 58.0625, 58.7500, 810400 07/26/00, 58.1250, 58.6250, 57.3125, 58.3125, 630100 07/27/00, 58.1250, 59.2500, 56.5000, 59.1250, 745100 07/28/00, 59.1250, 59.1250, 58.2500, 58.5625, 516800 07/31/00, 58.6250, 59.1250, 54.0000, 55.2500, 1196900 08/01/00, 55.2500, 57.5625, 54.9375, 55.5000, 1138700 08/02/00, 54.8750, 55.4375, 52.6250, 54.0625, 1498900 08/03/00, 52.7500, 52.9375, 52.2500, 52.2500, 762300 08/04/00, 52.7500, 55.3125, 52.7500, 54.7500, 942600 08/07/00, 54.7500, 54.7500, 54.0000, 54.4375, 346000 08/08/00, 53.7500, 53.8125, 52.5625, 53.5000, 450700 08/09/00, 53.0000, 61.6875, 51.6875, 51.9375, 856200 08/10/00, 53.5000, 53.8750, 52.6250, 53.1875, 1036800 08/11/00, 52.8125, 55.6250, 52.6875, 55.0625, 1065200 08/14/00, 55.1250, 55.5000, 54.0000, 54.0625, 818900 08/15/00, 54.1875, 54.1875, 52.9375, 53.1250, 579300 08/16/00, 53.1875, 53.4375, 52.4375, 52.5000, 518800 08/17/00, 52.5625, 55.7500, 52.5625, 55.2500, 1594100 08/18/00, 56.7500, 56.7500, 55.0000, 55.7500, 1128600 08/21/00, 55.7500, 56.3125, 55.3750, 55.4375, 565300 08/22/00, 55.5000, 56.7500, 55.3750, 56.4375, 805900 08/23/00, 56.4375, 56.4375, 55.0000, 55.0625, 396700 08/24/00, 54.8750, 56.8750, 54.1875, 56.5000, 842200 08/25/00, 56.5625, 61.3750, 56.5625, 60.7500, 1480200 08/28/00, 60.7500, 61.5000, 59.5000, 59.6250, 1363600 08/29/00, 59.9375, 60.0625, 58.1250, 59.1875, 966200 08/30/00, 59.1875, 60.4375, 59.1875, 60.1250, 877500 08/31/00, 60.3125, 62.3750, 59.1875, 61.6875, 835900 09/01/00, 61.8750, 63.5000, 61.8750, 63.4375, 761200 09/05/00, 63.1250, 63.7500, 62.5000, 63.6250, 1175400 09/06/00, 63.6250, 65.7500, 63.5625, 65.3125, 821400 09/07/00, 65.3750, 70.6875, 65.3750, 69.7500, 2440400 09/08/00, 69.8125, 71.5000, 68.8125, 69.7500, 1567200 09/11/00, 69.7500, 70.1875, 67.1875, 68.6250, 857200 09/12/00, 68.5625, 68.5625, 60.8750, 64.1250, 5580900 09/13/00, 50.0000, 53.1250, 48.1250, 51.0000, 9938000 09/14/00, 53.0000, 57.1250, 52.7500, 54.9375, 3836600 09/15/00, 56.0000, 56.3125, 54.3750, 55.1875, 1843200 09/18/00, 55.1875, 56.6250, 55.0625, 56.0000, 998800 09/19/00, 55.7500, 57.8125, 54.5625, 57.5000, 822500 09/20/00, 57.5000, 59.6875, 57.2500, 59.1250, 820400 09/21/00, 59.0000, 60.5625, 59.0000, 59.7500, 1025300 09/22/00, 60.0000, 62.3750, 59.8125, 61.5625, 876500 09/25/00, 61.5000, 63.0000, 61.5000, 62.4375, 771300 09/26/00, 62.6250, 64.0000, 62.5000, 63.1250, 1367600 09/27/00, 62.7500, 63.9375, 61.1250, 61.4375, 1439800 09/28/00, 61.4375, 65.8750, 61.4375, 65.0000, 930300 09/29/00, 65.0000, 65.5000, 64.1875, 65.0000, 864700 10/02/00, 64.5000, 65.9375, 64.1875, 64.9375, 693200 10/03/00, 64.6875, 65.6250, 63.6250, 64.3125, 909600 10/04/00, 63.8750, 64.6250, 61.5000, 62.8750, 641600 10/05/00, 62.6250, 66.1875, 62.6250, 65.8125, 919300 10/06/00, 65.8125, 66.3750, 64.6875, 66.0625, 800900 10/09/00, 65.8750, 65.9375, 64.5000, 64.8750, 496400 10/10/00, 64.8750, 67.8750, 64.8750, 66.7500, 488600 10/11/00, 66.7500, 66.7500, 64.6250, 65.6250, 927800 10/12/00, 65.0000, 65.3750, 62.1250, 62.9375, 1299700 10/13/00, 62.9375, 64.6250, 61.6250, 63.6250, 760900 10/16/00, 63.6250, 65.1250, 62.5625, 63.6875, 1099400 10/17/00, 63.6875, 64.9375, 63.0000, 64.1875, 843700 10/18/00, 62.6250, 63.5000, 61.1875, 62.2500, 917700 10/19/00, 62.1250, 62.8750, 61.6250, 62.8750, 590400 10/20/00, 62.8750, 64.3750, 62.5625, 63.9375, 578300 10/23/00, 64.0000, 66.4375, 63.6250, 66.0000, 678300 10/24/00, 66.2500, 67.0000, 63.7500, 65.1875, 579800 10/25/00, 64.8125, 66.8750, 63.2500, 64.0000, 637000 10/26/00, 64.2500, 65.5000, 62.8750, 64.7500, 680400 10/27/00, 64.7500, 64.8125, 62.6875, 63.1875, 376900 10/30/00, 63.1875, 63.3750, 62.2500, 63.3750, 736000 10/31/00, 63.3750, 63.4375, 61.1875, 62.5625, 674200 11/01/00, 60.6250, 60.6250, 58.2500, 59.8750, 1867900 11/02/00, 59.8750, 59.8750, 57.7500, 59.3125, 1147300 11/03/00, 59.5000, 60.2500, 57.7500, 59.1875, 731200 11/06/00, 58.1250, 60.3125, 58.1250, 59.8125, 890600 11/07/00, 60.0625, 60.6875, 56.3125, 56.5625, 1279200 11/08/00, 56.8125, 60.5000, 56.8125, 59.4375, 923100 11/09/00, 58.6250, 58.6250, 55.0625, 56.8125, 729900 11/10/00, 55.3125, 56.0000, 49.8125, 52.0000, 3498100 11/13/00, 57.7500, 61.7500, 56.0000, 56.9375, 2783400 11/14/00, 56.6875, 58.3750, 55.0000, 56.5625, 959700 11/15/00, 56.3125, 57.7500, 56.0625, 57.0000, 646100 11/16/00, 57.0000, 57.2500, 55.4375, 56.1250, 455200 11/17/00, 56.3750, 57.0000, 55.2500, 55.6250, 445800 11/20/00, 55.2500, 55.6250, 52.4375, 53.8750, 721700 11/21/00, 52.8750, 53.6875, 50.7500, 51.0625, 1259200 11/22/00, 45.5000, 49.0000, 45.2500, 48.5000, 2757000 11/24/00, 49.0000, 49.5000, 47.7500, 48.3125, 579500 11/27/00, 49.0625, 51.7500, 49.0625, 50.9375, 2152800 11/28/00, 51.2500, 52.0000, 49.0625, 49.7500, 1079400 11/29/00, 49.7500, 50.4375, 49.3125, 49.6875, 765500 11/30/00, 48.7500, 48.9375, 45.0000, 46.0000, 1356100 12/01/00, 46.0000, 46.5000, 45.0000, 45.5625, 921100 12/04/00, 45.9375, 46.6250, 44.6250, 44.8125, 986500 12/05/00, 45.1250, 45.5000, 44.8125, 45.0000, 651600 12/06/00, 44.5000, 45.0625, 44.1875, 44.7500, 934100 12/07/00, 44.5625, 44.5625, 42.2500, 43.2500, 1222500 12/08/00, 43.5000, 45.8750, 43.1250, 44.6875, 747800 12/11/00, 44.2500, 46.7500, 44.2500, 45.8750, 974400 12/12/00, 45.9375, 46.9375, 45.5625, 45.7500, 854700 12/13/00, 46.1250, 46.5625, 44.2500, 44.8750, 813000 12/14/00, 45.0000, 45.1250, 44.0625, 44.3125, 363400 12/15/00, 44.0000, 44.4375, 42.8125, 43.6250, 623300 12/18/00, 44.3125, 46.0000, 43.9375, 45.8125, 847700 12/19/00, 45.5625, 47.7500, 45.4375, 47.3750, 979100 12/20/00, 47.5625, 47.5625, 44.5000, 45.1875, 755200 12/21/00, 44.6250, 46.7500, 44.5625, 46.3125, 658300 12/22/00, 46.0625, 48.3750, 46.0000, 48.0000, 566600 12/26/00, 47.5000, 49.6250, 47.3750, 49.3750, 400200 12/27/00, 49.1250, 51.1875, 49.0000, 50.0625, 524800 12/28/00, 50.0000, 53.0000, 50.0000, 52.1875, 460800 12/29/00, 52.0000, 53.1875, 51.0625, 51.1875, 392000 01/02/01, 50.6250, 50.6875, 47.8750, 48.3125, 583200 01/03/01, 48.0000, 49.4375, 47.2500, 48.1250, 835500 01/04/01, 48.0000, 48.0625, 45.5625, 46.7500, 1176800 01/05/01, 46.6875, 47.3125, 45.9375, 46.6250, 923500 01/08/01, 46.0000, 47.8750, 45.6250, 46.3750, 937800 01/09/01, 45.8750, 48.0000, 45.8750, 46.7500, 418200 01/10/01, 46.2500, 46.2500, 42.6875, 44.3750, 2378800 01/11/01, 46.0000, 49.0625, 46.0000, 48.6250, 1354500 01/12/01, 47.9375, 48.9375, 47.8125, 48.3125, 496300 01/16/01, 48.8750, 50.5000, 47.8750, 50.2500, 763100 01/17/01, 51.0000, 51.0000, 48.6250, 48.6875, 571200 01/18/01, 48.9375, 50.3750, 47.0000, 47.5625, 1489400 01/19/01, 47.5000, 49.2500, 46.7500, 48.8750, 1134800 01/22/01, 48.2500, 48.6250, 46.6875, 47.3125, 831900 01/23/01, 47.3125, 50.0000, 47.3125, 49.9375, 514200 01/24/01, 49.6875, 51.0000, 49.1250, 50.5000, 625000 01/25/01, 50.8750, 54.8750, 50.5625, 54.5625, 960300 01/26/01, 53.5000, 54.9375, 52.6875, 52.8125, 750400 01/29/01, 53.5000, 55.0000, 53.1875, 54.6250, 362100 01/30/01, 55.6250, 55.6250, 53.6875, 54.0625, 384800 01/31/01, 53.5000, 53.6250, 51.0000, 52.0625, 512000 02/01/01, 52.8750, 54.1875, 52.8750, 54.0625, 552500 02/02/01, 54.0625, 54.1875, 52.0625, 52.6875, 324300 02/05/01, 52.9375, 54.0000, 52.1250, 53.5000, 423900 02/06/01, 53.5000, 55.2500, 53.5000, 53.9375, 362500 02/07/01, 54.0625, 54.3125, 52.1250, 52.3750, 524600 02/08/01, 53.0000, 53.5000, 52.4375, 53.1250, 535300 02/09/01, 53.3125, 54.4375, 52.0000, 52.5000, 398800 02/12/01, 52.5000, 54.7500, 52.5000, 54.1875, 475900 02/13/01, 55.1250, 55.7500, 53.5000, 53.9375, 672200 02/14/01, 54.1250, 54.8750, 51.9375, 54.7500, 760300 02/15/01, 54.0000, 54.0000, 52.0000, 53.1250, 1032300 02/16/01, 53.0000, 57.0000, 52.5625, 57.0000, 1005800 02/20/01, 57.0000, 57.1875, 55.3125, 55.6250, 880500 02/21/01, 55.8750, 56.3750, 55.5000, 56.0000, 1055100 02/22/01, 56.0000, 56.0000, 53.2500, 55.1250, 693700 02/23/01, 53.1875, 53.7500, 52.6250, 52.8750, 738900 02/26/01, 53.6875, 55.9375, 53.4375, 55.7500, 716500 02/27/01, 55.4375, 55.7500, 54.8750, 55.6875, 433600 02/28/01, 55.5000, 55.5625, 54.6250, 55.5000, 504100 03/01/01, 55.5000, 55.5000, 53.2500, 55.0000, 440600 03/02/01, 55.1250, 56.5000, 54.2500, 56.2500, 892800 03/05/01, 57.5000, 58.0000, 54.8750, 55.7500, 777800 03/06/01, 56.6250, 56.6250, 55.2500, 55.6875, 507100 03/07/01, 55.6875, 55.7500, 53.2500, 54.1875, 615400 03/08/01, 53.9375, 55.8125, 53.5000, 55.0000, 704900 03/09/01, 55.1250, 56.3750, 53.6875, 54.1250, 570800 03/12/01, 53.5000, 53.5000, 51.6250, 52.0000, 569900 03/13/01, 53.0000, 57.0000, 52.9375, 54.5000, 1504100 03/14/01, 54.0000, 56.0000, 53.8125, 55.5000, 760000 03/15/01, 57.0000, 57.0000, 55.3125, 56.3750, 643700 03/16/01, 55.6875, 55.8125, 54.3750, 55.6250, 836200 03/19/01, 55.6250, 56.8750, 55.6250, 56.4375, 535600 03/20/01, 56.6875, 57.2500, 55.8750, 55.8750, 519500 03/21/01, 55.3750, 55.3750, 52.6875, 53.6250, 870400 03/22/01, 53.3750, 53.3750, 49.6250, 51.2500, 1051900 03/23/01, 46.0000, 49.3125, 46.0000, 48.8750, 1919200 03/26/01, 49.1250, 50.4375, 49.1250, 49.8750, 963600 03/27/01, 50.0000, 51.8750, 50.0000, 51.8125, 641000 03/28/01, 50.5000, 52.5000, 50.4375, 52.0000, 735100 03/29/01, 53.0000, 54.0000, 53.0000, 53.2500, 1331200 03/30/01, 52.7500, 53.6250, 52.0625, 52.6250, 652800 04/02/01, 52.6250, 52.6875, 50.1250, 50.8750, 636600 04/03/01, 50.8750, 50.8750, 48.5000, 49.0000, 1411900 04/04/01, 49.0000, 49.1875, 48.6875, 48.8750, 865400 04/05/01, 48.8750, 50.6250, 48.6250, 50.5625, 469800 04/06/01, 50.6250, 51.2500, 49.6250, 50.0625, 456700 04/09/01, 50.6875, 51.3750, 50.5625, 51.1250, 421400 04/10/01, 50.8750, 51.5625, 49.9375, 50.6250, 784300 04/11/01, 50.5000, 50.6250, 48.3125, 49.5000, 866500 04/12/01, 49.0000, 50.5625, 49.0000, 50.5000, 717000 04/16/01, 50.5000, 51.6250, 50.1250, 50.8125, 619800 04/17/01, 50.8125, 51.1250, 49.8750, 51.0625, 795900 04/18/01, 50.9063, 50.9063, 46.0938, 49.0469, 3603200 04/19/01, 48.9063, 51.7500, 48.0000, 51.3750, 1632000 04/20/01, 49.4063, 49.7500, 48.4531, 49.0625, 1132300 04/23/01, 49.0000, 49.0000, 47.5156, 48.7813, 627500 04/24/01, 48.6875, 48.6875, 46.4063, 46.6719, 1008600 04/25/01, 46.7031, 48.5000, 46.7031, 48.1875, 832700 04/30/01, 49.8438, 51.1563, 49.2500, 49.7969, 635500 05/01/01, 49.7969, 49.9844, 49.0938, 49.9063, 428200 05/02/01, 49.9219, 49.9375, 48.2031, 48.5156, 501000 05/03/01, 48.5156, 48.5156, 46.5469, 47.6563, 665700 05/04/01, 47.4063, 48.2188, 46.5000, 47.0938, 1055200 05/07/01, 47.5000, 49.7344, 46.2969, 48.4844, 1170400 05/08/01, 48.7344, 49.4531, 48.5625, 49.4531, 842300 05/09/01, 50.0000, 52.2188, 49.9531, 50.9844, 1131700 05/10/01, 50.7969, 52.4531, 50.7969, 52.0000, 1012900 05/11/01, 51.4063, 51.4844, 50.3438, 50.6875, 423000 05/14/01, 50.9219, 50.9531, 50.2031, 50.7188, 521600 05/15/01, 50.5000, 50.6875, 50.0625, 50.5938, 274100 05/16/01, 50.5000, 52.3438, 50.5000, 52.1875, 800100 05/17/01, 52.1875, 53.0000, 52.0781, 52.9219, 613200 05/18/01, 52.7969, 53.0000, 52.6719, 52.9844, 377200 05/21/01, 52.8906, 54.2813, 52.8594, 54.2344, 709200 05/22/01, 54.2344, 56.0938, 53.5938, 55.5469, 778700 05/23/01, 55.5469, 55.9844, 54.5156, 55.9063, 812400 05/24/01, 55.6563, 59.2031, 55.0469, 58.7500, 2003900 05/25/01, 58.7500, 59.8438, 57.9063, 58.7656, 1463400 05/29/01, 58.7813, 59.7813, 58.7500, 59.6250, 1033300 05/30/01, 59.3750, 60.0000, 58.2031, 58.8594, 1160400 05/31/01, 60.5000, 61.5938, 59.4375, 60.0938, 1263300 06/01/01, 64.0000, 64.0938, 62.5000, 63.2969, 2798100 06/04/01, 63.2969, 63.2969, 62.0469, 62.7031, 801400 06/05/01, 62.0156, 63.5000, 61.9219, 62.5469, 1198400 06/06/01, 62.5469, 63.7656, 62.2969, 63.0313, 1232000 06/07/01, 62.7813, 63.7813, 62.1250, 62.2813, 528300 06/08/01, 61.4063, 62.4063, 60.1563, 62.2969, 672400 06/11/01, 62.2969, 62.7031, 61.2656, 61.7656, 733900 06/12/01, 61.0938, 62.0000, 60.0469, 61.6563, 504100 06/13/01, 60.6563, 62.1875, 60.4531, 61.0781, 668100 06/14/01, 61.2969, 61.2969, 60.6563, 60.7969, 531800 06/15/01, 61.0000, 61.8438, 60.6563, 61.5000, 858200 06/18/01, 61.2969, 62.0000, 60.7500, 61.5625, 659600 06/19/01, 60.5938, 62.2031, 60.5938, 62.0781, 454700 06/20/01, 61.8750, 63.4844, 61.8750, 63.4375, 788800 06/21/01, 63.4375, 64.9063, 63.1250, 63.8438, 1046600 06/22/01, 63.8438, 63.8438, 62.8438, 63.4375, 741000 06/25/01, 63.2500, 63.4844, 62.1250, 62.4844, 583000 06/26/01, 62.4063, 62.4063, 61.1875, 61.2344, 689300 06/27/01, 61.2344, 63.2500, 61.2344, 62.0000, 889600 06/28/01, 62.0000, 63.0938, 62.0000, 62.7656, 992400 06/29/01, 62.2656, 62.4531, 60.7500, 61.6406, 1260600 07/02/01, 60.4063, 61.3438, 60.4063, 61.2188, 634200 07/03/01, 61.2031, 61.2969, 60.1563, 61.2031, 284700 07/05/01, 60.9531, 61.7188, 60.2344, 60.4375, 541900 07/06/01, 60.4063, 60.8125, 59.0938, 60.4063, 423700 07/09/01, 60.1563, 61.3281, 60.0469, 61.2969, 458400 07/10/01, 61.2500, 61.7813, 61.1406, 61.6406, 447300 07/11/01, 61.9844, 62.0000, 60.3438, 60.4375, 515100 07/12/01, 60.4375, 61.5781, 60.1250, 61.5313, 1129600 07/13/01, 61.9844, 63.7031, 61.9219, 62.7344, 830000 07/16/01, 62.7500, 63.2344, 62.0938, 62.2188, 390800 07/17/01, 61.9844, 63.2031, 61.9844, 62.9063, 490700 07/18/01, 62.7031, 63.1875, 61.8594, 62.0156, 682000 07/19/01, 62.5000, 62.9063, 61.5781, 62.0625, 586700 07/20/01, 62.0000, 62.1563, 60.9844, 61.4531, 593200 07/23/01, 61.4531, 61.8750, 60.9531, 61.5625, 611700 07/24/01, 61.0000, 61.1250, 60.0938, 60.7969, 589200 07/25/01, 60.7031, 63.9531, 60.7031, 63.7344, 1506600 07/26/01, 64.0000, 64.7500, 63.7344, 64.1875, 1391200 07/27/01, 64.2031, 65.1875, 64.0469, 65.0313, 1428600 07/30/01, 65.1250, 65.2500, 64.2500, 64.8438, 852400 07/31/01, 64.8438, 65.9531, 64.8125, 65.8438, 935800 08/01/01, 65.8438, 66.3906, 64.0781, 64.4531, 1128000 08/02/01, 64.7031, 64.9063, 63.8438, 63.9531, 737800 08/03/01, 63.7656, 63.7656, 62.7969, 63.5625, 460400 08/06/01, 63.7500, 63.9219, 61.7500, 63.3594, 565800 08/07/01, 63.1094, 63.9375, 62.7031, 63.5000, 666300 08/08/01, 63.5469, 63.7656, 62.2031, 62.2031, 493700 08/09/01, 62.2656, 62.6406, 60.5000, 62.1250, 620000 08/10/01, 62.4844, 62.7969, 60.5000, 61.8438, 652000 08/13/01, 61.9531, 63.7031, 61.8438, 63.3281, 618200 08/14/01, 61.0000, 61.0938, 58.5000, 60.5000, 3112800 08/15/01, 60.5000, 60.5000, 55.2031, 57.2813, 4310900 08/16/01, 57.1563, 57.7344, 56.1875, 57.1563, 918200 08/17/01, 56.4063, 57.7500, 56.4063, 57.1250, 693500 08/20/01, 55.7969, 56.0000, 54.5000, 55.2656, 1201000 08/21/01, 57.0000, 57.0000, 55.0469, 55.2969, 1124200 08/22/01, 55.0000, 55.0000, 53.2656, 54.4844, 1115100 08/23/01, 55.0000, 57.8438, 54.8438, 57.2969, 1316100 08/24/01, 57.7500, 58.8438, 56.4063, 58.2344, 703300 08/27/01, 58.2344, 58.8438, 58.0938, 58.7813, 587600 08/28/01, 59.0000, 59.2500, 57.9844, 57.9844, 741200 08/29/01, 58.2969, 58.7031, 57.3438, 57.3750, 382400 08/30/01, 57.4063, 58.0469, 56.4063, 56.4375, 388800 08/31/01, 56.5000, 56.7813, 56.0938, 56.0938, 478500 09/04/01, 56.5938, 57.5938, 56.2031, 56.2813, 384900 09/05/01, 56.3438, 57.5781, 56.0000, 57.2031, 456300 09/06/01, 57.1563, 57.1563, 56.0156, 56.0781, 370400 09/07/01, 56.0156, 56.6250, 55.0000, 55.3438, 675900 09/10/01, 55.3438, 56.5469, 54.9844, 55.1250, 485200 09/17/01, 54.2500, 54.5938, 53.5156, 53.5156, 527400 09/18/01, 53.5469, 53.7031, 51.6563, 51.9531, 813100 09/19/01, 51.8438, 52.2344, 48.0156, 48.9531, 1617700 09/20/01, 48.8438, 50.5938, 48.7969, 49.3594, 1148100 09/21/01, 49.3594, 49.4063, 47.8594, 48.6563, 765400 09/24/01, 49.2031, 51.0000, 49.2031, 50.0469, 710800 09/25/01, 50.2969, 51.9531, 50.2031, 51.4844, 826800 09/26/01, 52.0000, 52.3125, 50.8594, 51.6094, 484600 09/27/01, 51.5469, 54.2969, 51.3438, 53.5000, 418900 09/28/01, 54.7031, 55.7031, 54.1563, 54.7031, 1435300 10/01/01, 55.7969, 57.8438, 55.1406, 56.5469, 1489600 10/02/01, 56.7031, 57.2031, 55.5938, 56.2344, 1335900 10/03/01, 56.2500, 57.2031, 55.7031, 57.0000, 501600 10/04/01, 57.2656, 57.8125, 56.7969, 57.2500, 674300 10/05/01, 58.0000, 58.1875, 55.4531, 57.1563, 790500 10/08/01, 57.1563, 57.7344, 56.4375, 57.3125, 425000 10/09/01, 57.1563, 57.1563, 56.0000, 56.1094, 731200 10/10/01, 56.2969, 56.2969, 52.6250, 52.9375, 1763600 10/11/01, 53.5000, 54.2344, 52.7500, 53.4531, 1764400 10/12/01, 53.4531, 54.3438, 52.5938, 52.5938, 1038300 10/15/01, 50.0000, 52.0938, 49.8906, 51.4063, 2003100 10/16/01, 51.5938, 52.5000, 51.0000, 51.5469, 1082400 10/17/01, 50.8438, 50.8438, 48.1563, 49.2969, 2238700 10/18/01, 49.9063, 49.9063, 48.4063, 48.5000, 1173800 10/19/01, 48.7031, 49.9063, 48.0938, 49.8125, 1202400 10/22/01, 49.5938, 51.9531, 49.5000, 51.1563, 1179700 10/23/01, 48.2969, 50.2969, 47.8750, 48.1094, 2126100 10/24/01, 48.9063, 48.9063, 47.2969, 47.9844, 1128800 10/25/01, 48.2344, 48.2344, 47.2344, 48.2188, 1056200 10/26/01, 47.7969, 50.3438, 47.7969, 50.2500, 1473100 10/29/01, 50.2500, 50.2813, 49.2969, 49.6250, 1071400 10/30/01, 49.4063, 49.4063, 47.8906, 48.2031, 652100 10/31/01, 48.0938, 48.5000, 47.3125, 47.6875, 1085500 11/01/01, 47.7031, 48.0781, 47.6250, 48.0781, 810900 11/02/01, 48.0313, 48.3438, 47.5938, 48.0156, 423200 11/05/01, 48.1563, 49.0469, 48.1563, 48.5000, 1012800 11/06/01, 48.5938, 48.7969, 46.5156, 48.0781, 1104900 11/07/01, 47.9063, 48.1250, 46.5938, 47.5156, 1741200 11/08/01, 48.2969, 55.0000, 45.5469, 45.9531, 1608100 11/09/01, 45.9063, 46.2656, 44.5938, 46.0625, 908000 11/12/01, 46.5000, 47.5000, 45.0156, 47.1563, 775000 11/13/01, 32.0938, 35.0000, 28.2969, 28.5469, 15320200 11/14/01, 28.2500, 28.4531, 26.5000, 27.8750, 8506100 11/15/01, 27.8750, 29.0938, 27.7969, 28.4531, 3322500 11/16/01, 28.6563, 28.8125, 28.2656, 28.7344, 1881400 11/19/01, 29.2500, 29.2500, 28.4844, 29.0625, 1488500 11/20/01, 28.9531, 29.0000, 28.5469, 28.7031, 984600 11/21/01, 28.7031, 28.8438, 27.5781, 28.3281, 1485200 11/23/01, 28.2969, 28.3125, 27.7656, 28.1563, 401900 11/26/01, 28.0469, 28.9063, 27.4063, 28.9063, 1382700 11/27/01, 28.9063, 30.0000, 28.6563, 29.4375, 1506300 11/28/01, 29.5000, 29.7969, 28.8125, 28.9375, 957200 11/29/01, 29.1250, 29.9375, 29.0156, 29.6875, 1424900 11/30/01, 29.7031, 30.0156, 29.6406, 29.9375, 1349300 12/03/01, 29.9844, 30.2500, 29.7969, 29.9688, 1594300 12/04/01, 30.0000, 30.3281, 29.0469, 29.3750, 1299200 12/05/01, 29.5000, 30.2500, 29.5000, 30.1094, 2943500 12/06/01, 30.5000, 31.8438, 30.4063, 31.5781, 2337200 12/07/01, 32.0000, 32.5469, 31.2969, 32.1250, 2159100 12/10/01, 32.0469, 33.2031, 31.9531, 32.2969, 2264500 12/11/01, 32.4063, 32.5000, 31.3125, 31.4219, 1067400 12/12/01, 31.2031, 31.5469, 30.5469, 31.5469, 936500 12/13/01, 31.2500, 31.4063, 30.2656, 30.8750, 1071300 12/14/01, 31.0000, 31.5938, 30.8906, 31.0781, 797100 12/17/01, 31.0156, 31.2813, 30.8750, 30.9844, 1164400 12/18/01, 30.9844, 31.4531, 30.8750, 31.0469, 1026700 12/19/01, 31.2031, 31.5938, 31.0000, 31.1250, 524200 12/20/01, 31.0313, 31.2188, 30.9531, 31.0156, 388400 12/21/01, 31.0156, 31.1563, 30.8750, 31.0469, 955800 12/24/01, 30.8438, 31.0938, 30.8438, 31.0469, 367900 12/26/01, 31.2969, 31.7344, 31.2344, 31.4688, 458100 12/27/01, 31.6719, 32.1875, 31.5156, 32.0000, 660200 12/28/01, 32.0469, 32.4844, 32.0469, 32.4063, 810800 12/31/01, 32.0938, 32.2500, 31.3438, 31.3906, 587500 01/02/02, 31.0000, 31.2969, 30.2656, 31.0156, 719200 01/03/02, 30.9063, 31.0000, 30.6563, 30.9375, 744100 01/04/02, 30.9531, 31.0000, 30.1406, 30.2969, 745300 01/07/02, 30.1563, 30.6250, 29.7500, 30.4063, 673600 01/08/02, 30.2969, 30.7031, 30.1563, 30.6250, 844100 01/09/02, 30.5313, 31.0000, 30.5000, 30.5156, 490900 01/10/02, 30.3750, 30.7969, 30.3750, 30.6719, 468400 01/11/02, 30.4531, 31.1094, 30.4531, 30.6875, 666100 01/14/02, 30.4531, 30.8438, 30.3125, 30.6875, 573100 01/15/02, 30.5000, 30.6406, 30.2969, 30.4531, 451500 01/16/02, 30.2344, 30.7031, 30.2031, 30.5000, 683700 01/17/02, 30.5625, 30.6250, 29.9375, 30.0156, 540400 01/18/02, 29.8125, 30.2188, 29.7656, 29.8750, 418100 01/22/02, 29.8906, 30.0938, 29.6563, 29.7656, 244200 01/23/02, 29.5156, 30.0938, 29.4531, 29.9219, 367200 01/24/02, 29.9531, 30.1094, 29.8125, 29.9375, 486200 01/25/02, 30.7969, 31.2188, 30.0938, 30.4219, 856600 01/28/02, 30.4063, 30.5156, 29.8438, 30.1406, 286200 01/29/02, 30.0625, 30.3438, 29.0156, 29.2969, 499300 01/30/02, 29.9531, 30.0000, 29.1250, 29.3906, 641400 01/31/02, 29.4531, 29.4844, 28.8438, 29.2969, 550100 02/01/02, 29.3906, 29.7969, 29.3438, 29.5469, 448800 02/04/02, 29.2969, 29.2969, 28.1563, 28.4063, 737500 02/05/02, 28.4531, 28.7031, 27.4688, 27.6875, 867600 02/06/02, 27.6875, 27.7031, 26.5625, 27.0781, 1110900 02/07/02, 27.2813, 27.5938, 26.8906, 27.2031, 566700 02/08/02, 27.2969, 28.1250, 27.2031, 27.8438, 536500 02/11/02, 27.9063, 28.7969, 27.8594, 28.6875, 587400 02/12/02, 28.6563, 29.4844, 28.5469, 28.7344, 863600 02/13/02, 29.2031, 29.3906, 29.0313, 29.3906, 1909200 02/14/02, 30.5469, 30.7188, 29.1719, 29.3750, 2434300 02/15/02, 29.5469, 29.6563, 29.1094, 29.3125, 584900 02/19/02, 29.2969, 29.2969, 28.0156, 28.4375, 372300 02/20/02, 28.6875, 29.0000, 28.2188, 28.6875, 434600 02/21/02, 28.9063, 29.2031, 28.7969, 28.9375, 378900 02/22/02, 28.8438, 28.9844, 28.5313, 28.9531, 424500 02/25/02, 28.8750, 29.0469, 28.5000, 28.8906, 212400 02/26/02, 28.6563, 29.1406, 28.5469, 29.1406, 408500 02/27/02, 29.0625, 30.2500, 29.0625, 29.7969, 558700 02/28/02, 29.9063, 30.0000, 29.1719, 29.2813, 425300 03/01/02, 29.2813, 29.2813, 28.8750, 29.0938, 378600 03/04/02, 29.1406, 29.4531, 28.7969, 29.0000, 834000 03/05/02, 28.9531, 29.5938, 28.6719, 29.0469, 1351300 03/06/02, 29.4063, 31.3281, 29.4063, 30.5469, 791400 03/07/02, 30.5469, 30.6406, 30.0938, 30.1563, 712300 03/08/02, 30.2500, 30.8125, 30.0938, 30.2188, 1037900 03/11/02, 30.5938, 31.5625, 30.4219, 31.4063, 982500 03/12/02, 31.2031, 32.3125, 31.1563, 32.0938, 887900 03/13/02, 32.1563, 32.7031, 32.0469, 32.3750, 488700 03/14/02, 32.7031, 33.2500, 32.5156, 32.7656, 1030800 03/15/02, 32.7813, 32.9531, 31.8438, 32.0625, 694700 03/18/02, 32.2344, 32.8438, 32.2188, 32.8125, 392300 03/19/02, 32.8594, 33.1875, 32.4531, 32.6563, 982700 03/20/02, 32.2031, 32.6563, 31.4063, 31.7969, 438300 03/21/02, 30.7031, 31.8438, 30.5000, 31.8281, 901900 03/22/02, 31.5938, 31.7969, 31.2969, 31.6406, 413000 03/25/02, 31.5625, 31.5781, 31.0938, 31.1563, 418400 03/26/02, 31.0469, 31.2500, 30.7969, 31.1094, 479900 03/27/02, 31.0000, 31.2188, 30.6719, 30.7344, 611500 03/28/02, 26.5000, 28.2031, 25.6563, 27.0938, 8394100 04/01/02, 26.9063, 26.9063, 26.0469, 26.4063, 2419800 04/02/02, 26.7031, 27.3281, 26.7031, 26.8594, 1234900 04/03/02, 26.9063, 27.0938, 26.5625, 26.6250, 700400 04/04/02, 26.4063, 26.4688, 25.4219, 25.5469, 937400 04/05/02, 25.5469, 25.6563, 23.9844, 24.2031, 2997300 04/08/02, 24.2031, 24.5938, 23.9531, 24.0938, 1451400 04/09/02, 24.2031, 24.6563, 24.2031, 24.2031, 2159100 04/10/02, 24.2031, 24.8125, 24.2031, 24.7813, 1139300 04/11/02, 24.7031, 25.0938, 23.0000, 24.0000, 1464300 04/12/02, 24.1250, 24.4844, 24.1250, 24.1563, 985500 04/15/02, 24.4063, 24.7344, 24.1250, 24.1250, 840000 04/16/02, 24.1250, 24.8438, 24.1250, 24.6719, 1059200 04/17/02, 24.7031, 25.0000, 24.2031, 24.4063, 1099500 04/18/02, 24.5938, 25.2500, 24.5625, 24.7969, 752200 04/19/02, 25.0469, 25.0469, 24.3281, 24.5938, 608400 04/22/02, 24.4531, 24.5000, 24.2344, 24.3281, 849500 04/23/02, 24.4219, 24.4531, 24.0938, 24.0938, 531500 04/24/02, 24.2969, 24.6875, 24.0156, 24.2031, 1012000 04/25/02, 24.2500, 25.0000, 24.0938, 24.1875, 1021800 04/26/02, 24.3438, 24.9531, 24.0938, 24.6250, 962600 04/29/02, 24.5000, 24.7500, 24.2031, 24.3750, 830100 04/30/02, 24.3750, 24.7656, 23.7031, 24.5938, 993200 05/01/02, 24.8438, 25.0000, 24.6406, 24.7188, 1022700 05/02/02, 24.7969, 25.1875, 24.5938, 24.7344, 725100 05/03/02, 25.1250, 25.7188, 24.6563, 25.0156, 983700 05/06/02, 25.0938, 25.1250, 24.5156, 24.5313, 1010400 05/07/02, 24.5313, 24.6719, 23.8281, 24.1563, 920900 05/08/02, 24.2969, 25.3750, 24.2500, 25.2031, 1038200 05/09/02, 25.0938, 25.1875, 24.6563, 24.7969, 754200 05/10/02, 24.7969, 24.8438, 24.1563, 24.2344, 582600 05/13/02, 24.2500, 24.8281, 24.2031, 24.4844, 420100 05/14/02, 24.7188, 25.2500, 24.7188, 25.1875, 528400 05/15/02, 25.2031, 26.0469, 25.0625, 25.5000, 861100 05/16/02, 25.5000, 25.7031, 25.2813, 25.5938, 474000 05/17/02, 25.5000, 26.7031, 25.4844, 26.5938, 586900 05/20/02, 26.9844, 27.4375, 26.4844, 26.5469, 562700 05/21/02, 26.5469, 26.8125, 25.9688, 26.0156, 313100 05/22/02, 26.0469, 26.5000, 25.2656, 25.7500, 690500 05/23/02, 25.9531, 26.2969, 25.4063, 26.1875, 470800 05/24/02, 26.2344, 26.5156, 26.0938, 26.4063, 391600 05/28/02, 26.4063, 26.7500, 26.0938, 26.6094, 550000 05/29/02, 26.6094, 26.6406, 26.2031, 26.2031, 250700 05/30/02, 26.2344, 26.3906, 26.0938, 26.1875, 291800 05/31/02, 26.2969, 26.5938, 25.9688, 26.0000, 474200 06/03/02, 26.0469, 26.1875, 25.8750, 25.9063, 612100 06/04/02, 25.9063, 26.2969, 25.4844, 26.0156, 539600 06/05/02, 26.0469, 26.1875, 25.7656, 26.1563, 300000 06/06/02, 26.2656, 26.4531, 25.5938, 25.8438, 442400 06/07/02, 25.8438, 25.9688, 25.5000, 25.9063, 570800 06/10/02, 25.9844, 26.1563, 25.7813, 25.8125, 517900 06/11/02, 25.8438, 25.8438, 24.9531, 25.1250, 709600 06/12/02, 24.6875, 24.7344, 23.8750, 24.3906, 644000 06/13/02, 24.2500, 24.7344, 24.1875, 24.6563, 732000 06/14/02, 24.6563, 26.0000, 24.0469, 25.5000, 589100 06/17/02, 25.5938, 26.2031, 25.5938, 26.0313, 404200 06/18/02, 26.0938, 26.3750, 25.9531, 26.3594, 471200 06/19/02, 26.3281, 26.3281, 25.6406, 25.7969, 189500 06/20/02, 25.7969, 25.7969, 24.7031, 24.9531, 445000 06/21/02, 24.8594, 25.1563, 24.7500, 24.9375, 608900 06/24/02, 24.7813, 24.8750, 24.0469, 24.3750, 556000 06/25/02, 24.5156, 24.7813, 23.6563, 23.7656, 554100 06/26/02, 23.5938, 24.5625, 23.0000, 24.4063, 703000 06/27/02, 24.4375, 24.7344, 24.0938, 24.7188, 412900 06/28/02, 24.7813, 25.5156, 24.7813, 25.2656, 564500 07/01/02, 25.2031, 25.2031, 24.0781, 24.1406, 356300 07/02/02, 24.2344, 24.4844, 22.4531, 22.4531, 1004000 07/03/02, 22.2500, 22.2500, 20.5938, 20.8906, 1905400 07/05/02, 18.0469, 20.7969, 18.0469, 20.2969, 1994600 07/08/02, 19.9063, 20.5938, 18.7969, 18.9063, 2543000 07/09/02, 19.1563, 19.9063, 18.7500, 19.5938, 3203900 07/10/02, 19.3438, 19.9375, 18.9375, 19.5000, 1543600 07/11/02, 19.1563, 20.3125, 19.0781, 20.0156, 1262500 07/12/02, 20.2500, 21.2031, 20.1250, 20.6563, 794300 07/15/02, 20.6563, 20.6563, 19.8438, 20.4375, 727600 07/16/02, 20.4063, 20.9063, 20.0000, 20.3594, 538000 07/17/02, 20.5469, 21.1563, 20.0469, 20.4688, 658200 07/18/02, 20.4688, 21.2031, 20.3750, 20.4375, 452900 07/19/02, 20.2969, 20.2969, 19.1563, 19.9688, 556900 07/22/02, 19.9844, 20.7031, 19.0156, 19.1250, 769500 07/23/02, 19.0000, 19.7031, 18.4219, 18.6250, 794500 07/24/02, 18.3125, 18.9063, 17.9531, 18.7969, 931000 07/25/02, 18.5469, 19.7344, 18.5000, 18.8906, 722200 07/26/02, 18.9063, 19.0469, 18.4531, 18.7656, 628000 07/29/02, 19.2500, 20.0313, 19.2500, 19.6563, 641300 07/30/02, 19.5469, 20.5781, 19.2031, 20.5313, 658000 07/31/02, 20.5781, 21.1875, 19.9219, 21.0625, 723700 08/01/02, 21.0938, 21.0938, 20.2031, 20.3438, 441500 08/02/02, 20.2031, 20.7344, 20.0938, 20.3750, 539700 08/05/02, 20.4063, 20.5781, 19.0625, 19.1250, 461500 08/06/02, 19.2813, 20.2969, 18.9844, 19.0938, 569900 08/07/02, 19.9063, 20.9375, 19.6250, 20.9063, 1206800 08/08/02, 20.9063, 21.9063, 20.5469, 21.4844, 915100 08/09/02, 21.5313, 22.5000, 21.1406, 21.9844, 605600 08/12/02, 21.4063, 22.0938, 21.3438, 21.5625, 359700 08/13/02, 21.5781, 22.3438, 21.4844, 21.6250, 472000 08/14/02, 21.8750, 21.8750, 20.9063, 21.7344, 564600 08/15/02, 22.0938, 22.2188, 21.7031, 21.8750, 463800 08/16/02, 21.8750, 22.1250, 21.5469, 21.7656, 339200 08/19/02, 21.7969, 22.5938, 21.7188, 22.4844, 633900 08/20/02, 22.5000, 22.9063, 22.2969, 22.4063, 426100 08/21/02, 22.4531, 22.9219, 22.4531, 22.8125, 354200 08/22/02, 22.8438, 23.8438, 22.8438, 23.7344, 453400 08/23/02, 23.7344, 23.8281, 23.2813, 23.4063, 446300 08/26/02, 23.6250, 23.9688, 23.2031, 23.9375, 481700 08/27/02, 24.0781, 24.1875, 23.0625, 23.2813, 557400 08/28/02, 22.9531, 23.0469, 22.2500, 22.7656, 365600 08/29/02, 22.7656, 23.5625, 22.5469, 23.0938, 467700 08/30/02, 23.2969, 24.0000, 23.1563, 23.3125, 496800 09/03/02, 23.3125, 23.4063, 22.1250, 22.1875, 469500 09/04/02, 22.2031, 23.6250, 22.1094, 23.5000, 559400 09/05/02, 23.5000, 24.0000, 23.0156, 23.3750, 716100 09/06/02, 23.5938, 24.5938, 23.5469, 24.5000, 772800 09/09/02, 24.9531, 25.0000, 24.2031, 24.4531, 791400 09/10/02, 24.5469, 25.2969, 24.3750, 25.2969, 472900 09/11/02, 25.5000, 25.7969, 25.4063, 25.5625, 1255600 09/12/02, 25.5000, 25.9219, 25.1406, 25.7344, 655700 09/13/02, 25.2969, 25.5781, 25.1563, 25.5625, 466500 09/16/02, 25.5000, 25.5313, 25.0469, 25.3594, 461600 09/17/02, 25.5000, 25.5938, 25.0938, 25.2813, 349200 09/18/02, 25.1563, 26.0000, 24.8594, 25.7500, 646600 09/19/02, 25.6563, 25.9375, 25.2031, 25.3125, 610300 09/20/02, 25.3750, 25.5469, 24.9219, 25.1250, 665900 09/23/02, 25.0000, 25.1250, 24.5938, 24.7969, 613500 09/24/02, 24.6250, 25.2656, 24.0000, 24.2656, 700600 09/25/02, 24.4063, 24.6875, 24.0938, 24.4844, 1228700 09/26/02, 24.5938, 25.1406, 24.4219, 24.8594, 719200 09/27/02, 24.8594, 25.9844, 24.6563, 24.8438, 558000 09/30/02, 24.5938, 24.7500, 23.7500, 24.5156, 634000 10/01/02, 25.0000, 25.4375, 24.4063, 25.2969, 683300