"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 25.5625, 25.6875, 24.7500, 25.1250, 47300 01/04/00, 24.8750, 25.1250, 24.6250, 24.7500, 24000 01/05/00, 24.8125, 24.8125, 24.2500, 24.2500, 12200 01/06/00, 24.4375, 25.1875, 24.2500, 25.1875, 32600 01/07/00, 25.1875, 25.9375, 25.0000, 25.8125, 56200 01/10/00, 25.6875, 26.7500, 25.6250, 26.3750, 105800 01/11/00, 26.3750, 27.1250, 26.3750, 26.3750, 90100 01/12/00, 26.2500, 26.9375, 26.0000, 26.6875, 58100 01/13/00, 26.7500, 26.8750, 26.4375, 26.4375, 43200 01/14/00, 26.1875, 26.6875, 25.8750, 26.5625, 31700 01/18/00, 26.3125, 26.8750, 25.7500, 26.8125, 29700 01/19/00, 26.6875, 26.7500, 26.1875, 26.5625, 16300 01/20/00, 26.3750, 26.3750, 25.7500, 26.0000, 25700 01/21/00, 26.1250, 26.1250, 25.3750, 25.3750, 45700 01/24/00, 25.1250, 25.6250, 24.5000, 25.1875, 47800 01/25/00, 25.0000, 25.5625, 24.7500, 25.3750, 34600 01/26/00, 25.5000, 25.5000, 24.3750, 24.4375, 71400 01/27/00, 24.6875, 25.0625, 24.0000, 25.0625, 60700 01/28/00, 25.3125, 25.3125, 24.5000, 24.5000, 54500 01/31/00, 24.2500, 24.6250, 24.0000, 24.5625, 49400 02/01/00, 24.3750, 24.6875, 23.7500, 24.5000, 56500 02/02/00, 24.5000, 24.5000, 24.0000, 24.2500, 24500 02/03/00, 24.3750, 24.5000, 24.1250, 24.1875, 64100 02/04/00, 24.3750, 24.3750, 23.8125, 23.8750, 54500 02/07/00, 23.6250, 23.9375, 23.3750, 23.8750, 20100 02/08/00, 23.8750, 24.0000, 23.5625, 23.9375, 77500 02/09/00, 23.7500, 23.9375, 23.4375, 23.5625, 50900 02/10/00, 23.3750, 23.5000, 22.8750, 23.0000, 31900 02/11/00, 23.1875, 23.6250, 22.6875, 22.8125, 35800 02/14/00, 22.8125, 23.0625, 22.6875, 23.0000, 27000 02/15/00, 23.0000, 23.3750, 22.1250, 22.7500, 61100 02/16/00, 22.9375, 23.5000, 22.7500, 22.8750, 42200 02/17/00, 23.3750, 23.3750, 22.8750, 23.0625, 27800 02/18/00, 22.8125, 22.8125, 22.0000, 22.2500, 57900 02/22/00, 22.3750, 22.8125, 22.1250, 22.7500, 41600 02/23/00, 22.6250, 22.6875, 21.6250, 22.0000, 55800 02/24/00, 22.1250, 22.1250, 21.2500, 21.3750, 100500 02/25/00, 21.3750, 22.0000, 21.3750, 21.5000, 52400 02/28/00, 21.5625, 21.5625, 21.0625, 21.1875, 60100 02/29/00, 21.2500, 21.6250, 21.0000, 21.3750, 82900 03/01/00, 21.5000, 21.6250, 20.8750, 21.4375, 68800 03/02/00, 21.3750, 21.6875, 20.8125, 21.5000, 94800 03/03/00, 21.3750, 21.6875, 20.6250, 21.3125, 51900 03/06/00, 21.3750, 21.3750, 20.5000, 20.8125, 39000 03/07/00, 20.5625, 20.7500, 19.8750, 19.9375, 54900 03/08/00, 19.7500, 20.3750, 19.7500, 20.0000, 124300 03/09/00, 19.8750, 20.2500, 19.5625, 20.0000, 50500 03/10/00, 20.1250, 20.1250, 19.3750, 19.5625, 78900 03/13/00, 19.6250, 20.1250, 19.5000, 19.8750, 104700 03/14/00, 19.8750, 20.0000, 19.6250, 19.8125, 69500 03/15/00, 19.8125, 20.2500, 19.6250, 20.2500, 166000 03/16/00, 20.2500, 22.7500, 20.0000, 22.5000, 277000 03/17/00, 22.1875, 22.1875, 21.0000, 21.8750, 133300 03/20/00, 21.6250, 21.9375, 21.5625, 21.8125, 14000 03/21/00, 22.6250, 23.7500, 22.5000, 23.6250, 133100 03/22/00, 23.3750, 24.0000, 23.1875, 23.9375, 131400 03/23/00, 23.6875, 24.0000, 23.3750, 24.0000, 77200 03/24/00, 24.0000, 24.0000, 23.5625, 23.6250, 84200 03/27/00, 23.5625, 23.7500, 23.0625, 23.1250, 47200 03/28/00, 23.0000, 23.6875, 22.9375, 23.4375, 48700 03/29/00, 23.2500, 23.6250, 22.3750, 23.1875, 66300 03/30/00, 23.1875, 23.6875, 23.1250, 23.5000, 53900 03/31/00, 23.5000, 24.0000, 21.1250, 23.8125, 80400 04/03/00, 23.8750, 23.9375, 23.5000, 23.9375, 34800 04/04/00, 23.9375, 24.0000, 23.1250, 24.0000, 52900 04/05/00, 23.8750, 24.0000, 23.6250, 23.8750, 22800 04/06/00, 24.0000, 24.6250, 24.0000, 24.3750, 83500 04/07/00, 24.5000, 24.6250, 24.1875, 24.4375, 30800 04/10/00, 24.2500, 24.5625, 24.1250, 24.4375, 39400 04/11/00, 24.5000, 25.2500, 24.3750, 25.1250, 46300 04/12/00, 25.3750, 25.6875, 24.8750, 25.4375, 80700 04/13/00, 25.3750, 26.3750, 25.0000, 25.7500, 97300 04/14/00, 25.5000, 26.0000, 23.9375, 24.0000, 92800 04/17/00, 24.1250, 24.1875, 23.3125, 24.1875, 130500 04/18/00, 24.0000, 24.3125, 23.6250, 24.0625, 64800 04/19/00, 24.0625, 24.0625, 23.3750, 23.7500, 32200 04/20/00, 23.7500, 24.0625, 23.6250, 23.9375, 37000 04/24/00, 23.7500, 24.6875, 23.5000, 24.5000, 40400 04/25/00, 24.2500, 24.3750, 23.3750, 23.8750, 34500 04/26/00, 23.7500, 24.1250, 23.5000, 23.6875, 28800 04/27/00, 23.4375, 23.6250, 23.2500, 23.5000, 33100 04/28/00, 23.5000, 24.0000, 23.2500, 23.6250, 38700 05/01/00, 23.3750, 24.0000, 23.3750, 23.7500, 51800 05/02/00, 23.8750, 24.1875, 23.7500, 24.0625, 76400 05/03/00, 23.8125, 24.0625, 23.6250, 23.8125, 48800 05/04/00, 23.5000, 24.0625, 23.1875, 23.5000, 80200 05/05/00, 23.3750, 24.1875, 23.3125, 24.0625, 47000 05/08/00, 24.0000, 24.8750, 23.3125, 24.2500, 118700 05/09/00, 24.1250, 24.8750, 24.0000, 24.8750, 50400 05/10/00, 25.1250, 25.6250, 24.5000, 25.0000, 105800 05/12/00, 26.6875, 26.6875, 26.0625, 26.0625, 94200 05/15/00, 26.3125, 26.3125, 26.0000, 26.0625, 32700 05/16/00, 25.8750, 26.4375, 25.8125, 26.3750, 66400 05/17/00, 26.3750, 26.3750, 25.9375, 26.1875, 32600 05/18/00, 26.3125, 26.7500, 26.2500, 26.4375, 34600 05/19/00, 26.1875, 26.3750, 25.8125, 26.1875, 45500 05/22/00, 26.4375, 26.5625, 26.0625, 26.1875, 40600 05/23/00, 26.0000, 26.4375, 25.8125, 26.1250, 53700 05/24/00, 26.1250, 26.3750, 26.0000, 26.3125, 81800 05/25/00, 26.0625, 26.5000, 25.8750, 26.5000, 53000 05/26/00, 26.6250, 26.6875, 26.4375, 26.6250, 29900 05/30/00, 26.4375, 26.5625, 26.3750, 26.5625, 30800 05/31/00, 26.4375, 26.5000, 26.2500, 26.3125, 59200 06/01/00, 26.5000, 26.8125, 26.3750, 26.5000, 71000 06/02/00, 26.5000, 26.8750, 26.5000, 26.6875, 64900 06/05/00, 26.5000, 27.2500, 26.5000, 27.0625, 60500 06/06/00, 27.1250, 27.1250, 26.6875, 26.8125, 26100 06/07/00, 26.8125, 27.0000, 26.6250, 26.7500, 12900 06/08/00, 26.6250, 26.6250, 25.7500, 25.8125, 57700 06/09/00, 25.5625, 26.3750, 25.5625, 26.2500, 28700 06/12/00, 26.5000, 26.9375, 26.5000, 26.6875, 35600 06/13/00, 26.5625, 27.2500, 26.5625, 27.0000, 41500 06/14/00, 27.0625, 27.5000, 27.0000, 27.3125, 42800 06/15/00, 27.3125, 28.0000, 27.0000, 27.8750, 74900 06/16/00, 28.0000, 28.0000, 27.8125, 27.8750, 99700 06/19/00, 27.9375, 27.9375, 27.6875, 27.8750, 34300 06/20/00, 27.6875, 27.9375, 27.6250, 27.8750, 35600 06/21/00, 27.9375, 28.5625, 27.9375, 28.5625, 84900 06/22/00, 28.3750, 28.6250, 28.1250, 28.3125, 69200 06/23/00, 28.3125, 29.8125, 28.3125, 29.3750, 123900 06/26/00, 29.3750, 30.1250, 29.3125, 29.8125, 223000 06/27/00, 29.9375, 31.2500, 29.8750, 31.0000, 218400 06/28/00, 30.7500, 31.5000, 30.5000, 31.1250, 96800 06/29/00, 30.8750, 31.8125, 30.5625, 31.6250, 166800 06/30/00, 31.6250, 31.8125, 30.3750, 30.5625, 346800 07/03/00, 30.6875, 30.8125, 30.4375, 30.7500, 52100 07/05/00, 31.0000, 31.1875, 30.6250, 31.1875, 120700 07/06/00, 31.2500, 31.5000, 30.8125, 31.1875, 71300 07/07/00, 31.3750, 31.5000, 31.1250, 31.3125, 89600 07/10/00, 31.5000, 31.5000, 30.6250, 30.8750, 55200 07/11/00, 30.6250, 31.0625, 30.4375, 30.6250, 51700 07/12/00, 30.8750, 30.8750, 30.1875, 30.5625, 73300 07/13/00, 30.3750, 30.4375, 30.0625, 30.1250, 58300 07/14/00, 30.2500, 30.8750, 30.2500, 30.8750, 120400 07/17/00, 30.6250, 30.7500, 30.3750, 30.7500, 50700 07/18/00, 30.7500, 30.8125, 30.2500, 30.7500, 59500 07/19/00, 30.7500, 30.7500, 30.4375, 30.7500, 72100 07/20/00, 30.8125, 31.0000, 30.6875, 30.8125, 60900 07/21/00, 31.0000, 31.1250, 30.4375, 30.6875, 37100 07/24/00, 30.5625, 30.9375, 30.1250, 30.4375, 57100 07/25/00, 30.5625, 30.8125, 30.3125, 30.6875, 31800 07/26/00, 30.5625, 30.6875, 30.0625, 30.5625, 94500 07/27/00, 30.5625, 31.0000, 30.5625, 30.8125, 51300 07/28/00, 30.8125, 30.9375, 30.1250, 30.4375, 56400 07/31/00, 30.3125, 30.6875, 30.1250, 30.3750, 71900 08/01/00, 30.2500, 30.8125, 30.2500, 30.8125, 43600 08/02/00, 30.8125, 30.8125, 30.5000, 30.6250, 33200 08/03/00, 30.7500, 30.8125, 30.5000, 30.5625, 47500 08/04/00, 30.6250, 30.6250, 29.9375, 30.5000, 38600 08/07/00, 30.6250, 30.6875, 30.0625, 30.1250, 27500 08/08/00, 30.1250, 30.6250, 29.7500, 29.9375, 129600 08/09/00, 29.7500, 29.9375, 29.6250, 29.8750, 41400 08/10/00, 29.8750, 30.0000, 29.5625, 29.8750, 35100 08/11/00, 29.9375, 30.3750, 29.6250, 30.3750, 93700 08/14/00, 30.3750, 30.5625, 30.3750, 30.5625, 43800 08/15/00, 30.5000, 30.5000, 30.1250, 30.1250, 29400 08/16/00, 30.1875, 30.1875, 29.8750, 30.0000, 34000 08/17/00, 30.0000, 30.0000, 29.3125, 29.5000, 48300 08/18/00, 29.2500, 29.7500, 29.1250, 29.5625, 39900 08/21/00, 29.5000, 29.6250, 29.1250, 29.1875, 30200 08/22/00, 29.1875, 29.4375, 29.1875, 29.3125, 45100 08/23/00, 29.5000, 29.5000, 29.1250, 29.3125, 69700 08/24/00, 29.0625, 29.1250, 28.6875, 28.9375, 25600 08/25/00, 28.8125, 28.8125, 28.0625, 28.4375, 67600 08/28/00, 28.1875, 29.0000, 28.0625, 28.8125, 85200 08/29/00, 28.6875, 28.6875, 28.0000, 28.1875, 55800 08/30/00, 28.0625, 28.7500, 27.9375, 28.5625, 50700 08/31/00, 28.3750, 28.5625, 27.9375, 28.3125, 46700 09/01/00, 28.1250, 28.5625, 28.0625, 28.4375, 24000 09/05/00, 28.3750, 28.8750, 28.3125, 28.8750, 27600 09/06/00, 29.0625, 29.1250, 28.4375, 28.8125, 36400 09/07/00, 28.9375, 28.9375, 28.5000, 28.9375, 49400 09/08/00, 28.9375, 29.3125, 28.6250, 29.0625, 47700 09/11/00, 29.0625, 29.3750, 28.8125, 29.0000, 34400 09/12/00, 28.8750, 29.0625, 28.5000, 28.7500, 52500 09/13/00, 28.4375, 28.8125, 28.2500, 28.5000, 47300 09/14/00, 28.4375, 28.5000, 28.0000, 28.2500, 36000 09/15/00, 28.0000, 28.6250, 27.8750, 28.5000, 111500 09/18/00, 28.2500, 28.2500, 27.6250, 27.8125, 43000 09/19/00, 27.8125, 28.1250, 27.7500, 28.1250, 37200 09/20/00, 28.0000, 28.3750, 27.7500, 28.3125, 63100 09/21/00, 28.3750, 28.6875, 27.8750, 28.6250, 38800 09/22/00, 28.6875, 30.0000, 28.5625, 29.8750, 73400 09/25/00, 29.7500, 29.7500, 28.6875, 28.9375, 32500 09/26/00, 28.8125, 29.2500, 28.1875, 28.3125, 69900 09/27/00, 28.1250, 28.2500, 27.3750, 27.6250, 145700 09/28/00, 27.3750, 29.5000, 27.3750, 29.2500, 74100 09/29/00, 29.3125, 29.5625, 28.8125, 28.8125, 80400 10/02/00, 28.8750, 29.0625, 28.4375, 28.8750, 50000 10/03/00, 29.0000, 29.5000, 29.0000, 29.1250, 33300 10/04/00, 28.7500, 30.1250, 28.5000, 28.6875, 133400 10/05/00, 28.8750, 29.8750, 28.8750, 29.5625, 42900 10/06/00, 29.5625, 29.8750, 29.3750, 29.5000, 42100 10/09/00, 29.3750, 29.8125, 29.1250, 29.5000, 25400 10/10/00, 29.5000, 29.8750, 29.0625, 29.6250, 51300 10/11/00, 29.3750, 30.1250, 29.3750, 29.6250, 99700 10/12/00, 29.4375, 29.8125, 29.1875, 29.1875, 53400 10/13/00, 29.2500, 29.2500, 28.5625, 28.9375, 83800 10/16/00, 28.9375, 29.8125, 28.7500, 29.5625, 41800 10/17/00, 29.7500, 29.8125, 29.2500, 29.3125, 62500 10/18/00, 29.4375, 30.0000, 29.4375, 29.8125, 117000 10/19/00, 29.6250, 29.9375, 29.0000, 29.8125, 74800 10/20/00, 29.6250, 29.8750, 29.1875, 29.8750, 59400 10/23/00, 29.7500, 29.9375, 29.4375, 29.5000, 51200 10/24/00, 29.5000, 29.8750, 29.4375, 29.6875, 116200 10/25/00, 29.6875, 29.7500, 29.4375, 29.5000, 28500 10/26/00, 29.5000, 29.6875, 29.1250, 29.4375, 107500 10/27/00, 29.8750, 29.8750, 29.1250, 29.4375, 52600 10/30/00, 29.6875, 30.3750, 29.5625, 30.2500, 254400 10/31/00, 30.7500, 33.5625, 30.7500, 33.5625, 351700 11/01/00, 33.3750, 33.4375, 33.0000, 33.2500, 86100 11/02/00, 33.1250, 33.6250, 33.0625, 33.5625, 148500 11/03/00, 33.6250, 33.8750, 33.5000, 33.8750, 58800 11/06/00, 33.9375, 33.9375, 33.5625, 33.8750, 68000 11/07/00, 34.0000, 34.8750, 33.8125, 34.8750, 140000 11/08/00, 35.3750, 35.5000, 35.1250, 35.2500, 233500 11/09/00, 35.3750, 36.0625, 35.3125, 35.8750, 191300 11/10/00, 35.7500, 36.9375, 35.3125, 36.6875, 184600 11/13/00, 37.2500, 37.6875, 36.8750, 37.2500, 427200 11/14/00, 37.5000, 37.5000, 36.3750, 36.3750, 306200 11/15/00, 36.6875, 37.0000, 36.5000, 37.0000, 294300 11/16/00, 36.7500, 36.8750, 36.5625, 36.7500, 109800 11/17/00, 36.8750, 36.8750, 36.1250, 36.3750, 177400 11/20/00, 36.1250, 36.4375, 35.6250, 36.0000, 238300 11/21/00, 36.0000, 36.0000, 35.4375, 35.9375, 107100 11/22/00, 35.9375, 36.3125, 35.7500, 35.9375, 95700 11/24/00, 36.0000, 36.2500, 35.8750, 36.0625, 47500 11/27/00, 36.1250, 37.0000, 36.0625, 36.3125, 88600 11/28/00, 36.3125, 37.2500, 36.0625, 37.0625, 213600 11/29/00, 37.0000, 37.1875, 36.8125, 37.1250, 101600 11/30/00, 37.1250, 37.1250, 36.5625, 36.6250, 111600 12/01/00, 36.7500, 36.9375, 36.1875, 36.8750, 85100 12/04/00, 37.0000, 37.3750, 36.6250, 36.6875, 120700 12/05/00, 36.7500, 37.3125, 36.1250, 36.7500, 128800 12/06/00, 36.6250, 36.6875, 36.1875, 36.3750, 176400 12/07/00, 36.3750, 37.0625, 36.0000, 36.1875, 104700 12/08/00, 36.4375, 36.4375, 35.1250, 36.0000, 179000 12/11/00, 36.1250, 36.1250, 34.7500, 35.3750, 138100 12/12/00, 35.3750, 36.8125, 34.7500, 36.5000, 103800 12/13/00, 36.3125, 36.8125, 36.0625, 36.2500, 114300 12/14/00, 36.1250, 37.0625, 36.0000, 36.8125, 109800 12/15/00, 36.5625, 37.0625, 36.5625, 37.0000, 199600 12/18/00, 37.2500, 38.0000, 37.1875, 37.7500, 80200 12/19/00, 37.8750, 38.8750, 37.8125, 38.3750, 115500 12/20/00, 38.2500, 38.5625, 37.5625, 37.5625, 175300 12/21/00, 37.6250, 38.5625, 37.6250, 38.1250, 172000 12/22/00, 38.0625, 38.5000, 37.5625, 38.5000, 73100 12/26/00, 38.5000, 39.7500, 38.1875, 39.6875, 168000 12/27/00, 39.7500, 43.0000, 39.7500, 42.6875, 267700 12/28/00, 42.6875, 42.6875, 41.1250, 42.4375, 180600 12/29/00, 42.6250, 43.5000, 42.3750, 42.8125, 224200 01/02/01, 42.7500, 42.7500, 40.8750, 41.3125, 132400 01/03/01, 41.3750, 41.7500, 40.3750, 40.8750, 123700 01/04/01, 40.8750, 40.8750, 37.5000, 38.1250, 274100 01/05/01, 38.0000, 38.7500, 36.8750, 38.3125, 274400 01/08/01, 38.1875, 39.0000, 37.7500, 39.0000, 156700 01/09/01, 38.8750, 39.3125, 38.1250, 38.9375, 66500 01/10/01, 39.1875, 40.1250, 38.7500, 40.0625, 236500 01/11/01, 39.8750, 40.2500, 39.0000, 39.2500, 75000 01/12/01, 39.3125, 39.3125, 38.5000, 38.6250, 53700 01/16/01, 38.6875, 38.6875, 37.6875, 38.5625, 102800 01/17/01, 38.5625, 38.6250, 38.0000, 38.2500, 109400 01/18/01, 38.2500, 39.5000, 38.2500, 39.0000, 92300 01/19/01, 39.0000, 39.0000, 37.7500, 38.5000, 91700 01/22/01, 38.3750, 38.4375, 37.5000, 38.4375, 109200 01/23/01, 38.4375, 38.5000, 37.8125, 38.3750, 74900 01/24/01, 38.5000, 38.5000, 37.4375, 38.3750, 73000 01/25/01, 38.3750, 38.3750, 37.1250, 38.1875, 60700 01/26/01, 37.9375, 38.2500, 37.6875, 38.0625, 55600 01/29/01, 38.0625, 38.2500, 37.6250, 37.8125, 84000 01/30/01, 37.6250, 39.1250, 37.6250, 38.8125, 120800 01/31/01, 38.6875, 38.8750, 38.0000, 38.8125, 78800 02/01/01, 38.8750, 40.0625, 38.8750, 39.4375, 96300 02/02/01, 39.4375, 40.0000, 38.7500, 39.0000, 192800 02/05/01, 39.0000, 39.5625, 38.8750, 39.0625, 139300 02/06/01, 39.3125, 39.3125, 38.8750, 39.2500, 54200 02/07/01, 39.3750, 40.1875, 38.8750, 40.1250, 125700 02/08/01, 40.1250, 40.3750, 39.7500, 40.1875, 59500 02/09/01, 40.1875, 40.2500, 39.6250, 39.8750, 106300 02/12/01, 39.6875, 40.4375, 39.6250, 40.2500, 82300 02/13/01, 40.2500, 40.2500, 40.0000, 40.1875, 177600 02/14/01, 40.1875, 40.1875, 39.0625, 39.1875, 50400 02/15/01, 39.1250, 39.2500, 38.6250, 38.6875, 71300 02/16/01, 38.6875, 39.1250, 38.5000, 38.7500, 137000 02/20/01, 38.6875, 39.8750, 38.6875, 39.5625, 140100 02/21/01, 39.3750, 40.0000, 39.1250, 39.6250, 156300 02/22/01, 39.7500, 40.1250, 39.3750, 39.8125, 135300 02/23/01, 39.9375, 39.9375, 39.0000, 39.4375, 138000 02/26/01, 39.6250, 40.0000, 39.3125, 39.8750, 106100 02/27/01, 39.9375, 40.1875, 39.5000, 39.6875, 75000 02/28/01, 39.7500, 40.4375, 39.7500, 40.0625, 62900 03/01/01, 40.0000, 40.3750, 39.8750, 40.1250, 130700 03/02/01, 40.1875, 41.6250, 40.1875, 41.0625, 198500 03/05/01, 41.1875, 41.5000, 41.1875, 41.3750, 107100 03/06/01, 41.3750, 41.3750, 40.9375, 41.0000, 90300 03/07/01, 41.0000, 41.4375, 41.0000, 41.2500, 181500 03/08/01, 41.5000, 41.6250, 41.1250, 41.3750, 259300 03/09/01, 41.3750, 41.3750, 40.5625, 41.0000, 93800 03/12/01, 41.0000, 41.0625, 40.5000, 40.5625, 148900 03/13/01, 40.3750, 40.5000, 39.5000, 40.1250, 211200 03/14/01, 39.6875, 40.1250, 39.3750, 39.8125, 118300 03/15/01, 40.0000, 40.0000, 39.0000, 39.1875, 149300 03/16/01, 38.1250, 39.0625, 38.1250, 38.9375, 312200 03/19/01, 38.7500, 39.3125, 38.1250, 39.1875, 111900 03/20/01, 39.0000, 39.8125, 38.8125, 38.8125, 146800 03/21/01, 38.8750, 38.8750, 38.3750, 38.6875, 139400 03/22/01, 38.6875, 39.0625, 37.7500, 38.9375, 244200 03/23/01, 38.8750, 39.1250, 37.8750, 39.0000, 178200 03/26/01, 39.1875, 39.1875, 38.7500, 39.1250, 101200 03/27/01, 39.1875, 39.2500, 38.8750, 39.1875, 99000 03/28/01, 39.1250, 39.1250, 38.6250, 38.9375, 121200 03/29/01, 38.8125, 39.3125, 38.6250, 39.1875, 133900 03/30/01, 39.1875, 39.6875, 38.7500, 39.6875, 105400 04/02/01, 39.6875, 40.0000, 38.5625, 39.1250, 135100 04/03/01, 39.1250, 39.1250, 38.1250, 38.5000, 92300 04/04/01, 38.5000, 39.1875, 38.1875, 39.1875, 84500 04/05/01, 39.3750, 40.0000, 38.9375, 39.9375, 80400 04/06/01, 40.0000, 40.0000, 38.5000, 39.1250, 95500 04/09/01, 39.2500, 39.7500, 39.0000, 39.4375, 110600 04/10/01, 39.1875, 39.2500, 38.5625, 38.8750, 149900 04/11/01, 38.6250, 38.6250, 37.7500, 38.0625, 139900 04/12/01, 37.8750, 38.8125, 37.8750, 38.8125, 126500 04/16/01, 38.6250, 39.1875, 38.6250, 38.9375, 52200 04/17/01, 38.7500, 39.0625, 38.6250, 39.0000, 67600 04/18/01, 38.7969, 39.4063, 38.2031, 38.5469, 110700 04/19/01, 38.4531, 38.9063, 38.0000, 38.7031, 139100 04/20/01, 38.7031, 38.7031, 37.5938, 38.2969, 133900 04/23/01, 38.1563, 38.3281, 37.2344, 37.2969, 262300 04/24/01, 37.3438, 37.5938, 37.1563, 37.5469, 66200 04/25/01, 37.5938, 39.1563, 37.5313, 39.1563, 129700 04/30/01, 40.3438, 41.2500, 40.3438, 40.7344, 133000 05/01/01, 40.7031, 41.2656, 40.4531, 40.5625, 148900 05/02/01, 40.5625, 41.0313, 40.2031, 40.8750, 120700 05/03/01, 40.7969, 41.2344, 40.2969, 41.1875, 155500 05/04/01, 41.0938, 41.2344, 40.8906, 41.2344, 79100 05/07/01, 41.2969, 41.5000, 41.0313, 41.2656, 122700 05/08/01, 41.3438, 41.4844, 40.4219, 40.8438, 119000 05/09/01, 40.7969, 41.2500, 40.7656, 40.9219, 55200 05/10/01, 40.9531, 41.4063, 40.9531, 41.3125, 75700 05/11/01, 41.4219, 41.4844, 41.0000, 41.2969, 100600 05/14/01, 41.2969, 41.3594, 41.0469, 41.2813, 49900 05/15/01, 41.4844, 41.4844, 41.1719, 41.3750, 73400 05/16/01, 41.6250, 42.8906, 41.5938, 42.7813, 138600 05/17/01, 42.7969, 42.8438, 42.1563, 42.5156, 214500 05/18/01, 42.4063, 42.4375, 41.5000, 41.9063, 72000 05/21/01, 41.9063, 43.0938, 41.4375, 42.9063, 137000 05/22/01, 42.7656, 42.7656, 41.9375, 42.1563, 174700 05/23/01, 42.1563, 42.6563, 42.1563, 42.3594, 84200 05/24/01, 42.3125, 42.8750, 41.7969, 42.7031, 93200 05/25/01, 42.5938, 42.8125, 42.1719, 42.2188, 65100 05/29/01, 42.2969, 42.8125, 42.2031, 42.5781, 105700 05/30/01, 42.5000, 42.9219, 42.1563, 42.4063, 170600 05/31/01, 42.5156, 42.6719, 42.1094, 42.2500, 79400 06/01/01, 42.4531, 42.5469, 42.1250, 42.4531, 138600 06/04/01, 42.4531, 43.3594, 42.3438, 43.2500, 90800 06/05/01, 43.3750, 44.1406, 43.2031, 44.0156, 135700 06/06/01, 44.0156, 44.4531, 43.9063, 44.0156, 85700 06/07/01, 44.0938, 44.2656, 43.8125, 43.9531, 49800 06/08/01, 43.7031, 44.1875, 43.7031, 43.9844, 36900 06/11/01, 44.0000, 44.0156, 43.2188, 43.2188, 47700 06/12/01, 43.2656, 43.2656, 42.5469, 43.0469, 206600 06/13/01, 43.0938, 43.4531, 42.7813, 42.9375, 131600 06/14/01, 43.0000, 43.2188, 42.7344, 42.8750, 99300 06/15/01, 42.4063, 43.6250, 42.4063, 43.5313, 182900 06/18/01, 43.4531, 44.0938, 43.4063, 43.6563, 124500 06/19/01, 43.9063, 44.1563, 43.4844, 43.6719, 155800 06/20/01, 43.7656, 44.0469, 43.5625, 43.7969, 117200 06/21/01, 43.8438, 43.8438, 43.2031, 43.5469, 102600 06/22/01, 43.6875, 43.6875, 42.5625, 42.6406, 96500 06/25/01, 42.3906, 43.1563, 42.3125, 42.4219, 98800 06/26/01, 42.2969, 42.9063, 42.0156, 42.8750, 124200 06/27/01, 43.0000, 43.1250, 42.5469, 42.7969, 146600 06/28/01, 42.9219, 43.2656, 42.7656, 43.1406, 129000 06/29/01, 42.9063, 43.2188, 42.0156, 42.0469, 537200 07/02/01, 42.2969, 43.1250, 42.2969, 43.0625, 141700 07/03/01, 42.9844, 43.2500, 42.6094, 42.9531, 66200 07/05/01, 42.8438, 43.2031, 42.5000, 43.2031, 124600 07/06/01, 43.2031, 43.3438, 43.0156, 43.1250, 211400 07/09/01, 42.9219, 43.5781, 42.8438, 43.5156, 325100 07/10/01, 43.5469, 43.7969, 43.0156, 43.1563, 152700 07/11/01, 43.0000, 43.4844, 42.9063, 43.0781, 94000 07/12/01, 43.2656, 43.2656, 42.4531, 42.7500, 77300 07/13/01, 42.7500, 43.2813, 42.7500, 43.1875, 204800 07/16/01, 43.1875, 43.8438, 43.1875, 43.7344, 102600 07/17/01, 43.7344, 44.1250, 43.7031, 43.9063, 163800 07/18/01, 43.7969, 44.5938, 43.7031, 44.2656, 115100 07/19/01, 44.3438, 44.7031, 44.0469, 44.2656, 64600 07/20/01, 44.5000, 44.5469, 44.1719, 44.2031, 60700 07/23/01, 44.0938, 44.2813, 43.8438, 44.0938, 126900 07/24/01, 43.9844, 44.0000, 43.5156, 43.6563, 103500 07/25/01, 43.6563, 43.8438, 43.5000, 43.6875, 64200 07/26/01, 43.7969, 43.8438, 43.4219, 43.7031, 99800 07/27/01, 43.7969, 44.0469, 43.5156, 43.6875, 119600 07/30/01, 43.7969, 43.8750, 43.2656, 43.5469, 34600 07/31/01, 43.5000, 43.9375, 43.3750, 43.3750, 125200 08/01/01, 43.4844, 43.4844, 42.8438, 43.0000, 98400 08/02/01, 43.0625, 43.1563, 42.7500, 43.0469, 69700 08/03/01, 43.0469, 43.1250, 42.2969, 42.5938, 63500 08/06/01, 42.4063, 42.4844, 41.7969, 42.3125, 109100 08/07/01, 42.4063, 42.4375, 41.8906, 42.2969, 292100 08/08/01, 42.0938, 42.6094, 41.7969, 41.8750, 69900 08/09/01, 41.6250, 42.0000, 41.4375, 41.5000, 204800 08/10/01, 41.5938, 42.5938, 41.5938, 42.3594, 63200 08/13/01, 42.2656, 42.6250, 42.0000, 42.0938, 72200 08/14/01, 42.1563, 42.2031, 41.7500, 41.8438, 68800 08/15/01, 41.8750, 42.6406, 41.7656, 42.6250, 139300 08/16/01, 42.5469, 44.3438, 42.5469, 44.2969, 445800 08/17/01, 44.2969, 46.2656, 44.2969, 45.0469, 371600 08/20/01, 45.5938, 45.5938, 45.0156, 45.1719, 164400 08/21/01, 45.2031, 45.2031, 44.8438, 44.9688, 143900 08/22/01, 45.0313, 45.2813, 44.3438, 44.9844, 91000 08/23/01, 45.0000, 45.4375, 44.8750, 44.9844, 136300 08/24/01, 44.9844, 45.5938, 44.9531, 45.4219, 215700 08/27/01, 45.3438, 45.4688, 44.7969, 44.8750, 56000 08/28/01, 44.5000, 44.5625, 43.7031, 43.7031, 77200 08/29/01, 43.7656, 43.7656, 43.3281, 43.5469, 113800 08/30/01, 43.5469, 43.7344, 43.4531, 43.4531, 121600 08/31/01, 43.3438, 43.6563, 42.8750, 43.0625, 112500 09/04/01, 43.0781, 44.0469, 43.0000, 43.3594, 113200 09/05/01, 43.2031, 44.2500, 43.0469, 44.0469, 131800 09/06/01, 43.9375, 43.9375, 43.2344, 43.4844, 114000 09/07/01, 42.9844, 43.2969, 42.4063, 42.4063, 161400 09/10/01, 42.4063, 42.8125, 42.2344, 42.7344, 79600 09/17/01, 42.3438, 42.3438, 41.1563, 41.2188, 119600 09/18/01, 41.1250, 41.4063, 40.9375, 41.2969, 93600 09/19/01, 41.3438, 41.4844, 39.8594, 40.4375, 189300 09/20/01, 40.4375, 40.5000, 39.3125, 39.4063, 132000 09/21/01, 38.5000, 38.7031, 37.4531, 37.4531, 147100 09/24/01, 37.7500, 38.5938, 37.7500, 38.3750, 169700 09/25/01, 38.2969, 38.7188, 37.9063, 38.5469, 206500 09/26/01, 37.9063, 38.4844, 37.7813, 38.0781, 126100 09/27/01, 38.2188, 38.6094, 37.3438, 38.4375, 120000 09/28/01, 38.6875, 39.2500, 38.5469, 38.8906, 119800 10/01/01, 38.7969, 38.8438, 38.1250, 38.4063, 138300 10/02/01, 38.5000, 39.2656, 38.2656, 39.0938, 92000 10/03/01, 38.9063, 39.7656, 38.7031, 39.7656, 134900 10/04/01, 40.0000, 40.6719, 39.7188, 40.0781, 153400 10/05/01, 40.0469, 40.6875, 39.6563, 40.5781, 87500 10/08/01, 40.8281, 41.2813, 40.5781, 41.1875, 126800 10/09/01, 41.1875, 41.4844, 40.8750, 41.2969, 190400 10/10/01, 41.2500, 43.0000, 41.2500, 42.4375, 178500 10/11/01, 42.4063, 43.0781, 41.8125, 42.1719, 152900 10/12/01, 42.1719, 42.6563, 41.2969, 41.9531, 183300 10/15/01, 42.0938, 42.1875, 41.6250, 42.0469, 59000 10/16/01, 42.2969, 42.4063, 41.6250, 42.1875, 109800 10/17/01, 42.2188, 42.2500, 41.5625, 41.7969, 113900 10/18/01, 41.7031, 42.3438, 41.2969, 41.4375, 137600 10/19/01, 41.2813, 42.0625, 41.0469, 41.9688, 113100 10/22/01, 41.9688, 41.9844, 40.9844, 41.5625, 145500 10/23/01, 41.5938, 41.5938, 41.0000, 41.1563, 127600 10/24/01, 41.2500, 41.2500, 40.6563, 40.8750, 66900 10/25/01, 40.7969, 41.0938, 40.1563, 41.0469, 82000 10/26/01, 41.5469, 42.5000, 41.1719, 42.4375, 106300 10/29/01, 42.2969, 42.4531, 41.9375, 42.0625, 203800 10/30/01, 41.9844, 42.1875, 41.7031, 41.7813, 69000 10/31/01, 41.7813, 42.4063, 41.4063, 42.2500, 347800 11/01/01, 42.5000, 43.2969, 42.0000, 43.2656, 120500 11/02/01, 43.2656, 43.8594, 43.0469, 43.8438, 85800 11/05/01, 43.7969, 44.0469, 43.4063, 43.4844, 148600 11/06/01, 43.4844, 44.4063, 43.4375, 44.3438, 112600 11/07/01, 44.5938, 44.7031, 44.2031, 44.5313, 86300 11/08/01, 44.6250, 44.6250, 43.6250, 43.8906, 90700 11/09/01, 43.9844, 43.9844, 43.1875, 43.2813, 68400 11/12/01, 43.1563, 43.1875, 42.7031, 43.0469, 88000 11/13/01, 43.0000, 43.3906, 42.4531, 43.3750, 70200 11/14/01, 43.4375, 44.3438, 43.2188, 44.2031, 97000 11/15/01, 44.4063, 44.7813, 44.1563, 44.4063, 83000 11/16/01, 44.5000, 44.5469, 44.0000, 44.2344, 63800 11/19/01, 44.2500, 44.2500, 43.0000, 43.5000, 102000 11/20/01, 43.5000, 43.7500, 42.9375, 43.7031, 84800 11/21/01, 43.6875, 44.0625, 43.4375, 43.9844, 47200 11/23/01, 44.2031, 44.7656, 43.7969, 44.6563, 40900 11/26/01, 44.5469, 44.5938, 44.0156, 44.2813, 50600 11/27/01, 44.4844, 44.4844, 43.5469, 43.7656, 123200 11/28/01, 43.7656, 43.7656, 43.2344, 43.4844, 71200 11/29/01, 43.4531, 43.5156, 42.8750, 43.3281, 82700 11/30/01, 43.3750, 43.7969, 43.2500, 43.5156, 70900 12/03/01, 43.5469, 43.6875, 43.1563, 43.2969, 61200 12/04/01, 43.3906, 43.5938, 43.2188, 43.4375, 59100 12/05/01, 43.2031, 43.5469, 43.1250, 43.3750, 104800 12/06/01, 43.3750, 43.3750, 42.6563, 42.6875, 92600 12/07/01, 42.5469, 42.5938, 41.8438, 41.9375, 182900 12/10/01, 41.9375, 42.6250, 41.4063, 42.1875, 229100 12/11/01, 42.2031, 42.3750, 41.3438, 41.4531, 130800 12/12/01, 41.5469, 42.5625, 41.5469, 42.3906, 154100 12/13/01, 42.6406, 43.5313, 42.3438, 43.3125, 144700 12/14/01, 43.3438, 43.5938, 42.7031, 43.1875, 184200 12/17/01, 43.2969, 44.2656, 43.2969, 43.9063, 146700 12/18/01, 43.9375, 44.9375, 43.8906, 44.7969, 157000 12/19/01, 44.6875, 45.0000, 44.2500, 44.7188, 88200 12/20/01, 45.0000, 45.9063, 44.5625, 45.0625, 186600 12/21/01, 45.2969, 45.4063, 44.3438, 44.4844, 170700 12/24/01, 44.5938, 45.0469, 44.5469, 44.6719, 28900 12/26/01, 44.9219, 45.3438, 44.7500, 44.7656, 51600 12/27/01, 44.5625, 44.7344, 44.1875, 44.3125, 94500 12/28/01, 44.3438, 44.4219, 43.9063, 44.3438, 105400 12/31/01, 44.2969, 45.0156, 44.1563, 44.7344, 95000 01/02/02, 44.5938, 44.9063, 43.5938, 43.9531, 292000 01/03/02, 44.0469, 44.3438, 43.8750, 44.1250, 73600 01/04/02, 44.1563, 44.2188, 43.5938, 43.8906, 77200 01/07/02, 44.0938, 44.0938, 43.2344, 43.4531, 119800 01/08/02, 43.4531, 43.4531, 43.0000, 43.1406, 148100 01/09/02, 43.1563, 44.1719, 43.1563, 43.5938, 143000 01/10/02, 43.5938, 43.5938, 42.7969, 42.9063, 107900 01/11/02, 42.9063, 43.2344, 42.9063, 42.9063, 193800 01/14/02, 42.9531, 43.2969, 42.9375, 43.1250, 217500 01/15/02, 43.2656, 43.9063, 43.2656, 43.6406, 122800 01/16/02, 43.5938, 44.2969, 43.5938, 44.2031, 115500 01/17/02, 44.3594, 44.9531, 44.0625, 44.7656, 90500 01/18/02, 44.7500, 45.3906, 44.5781, 45.1719, 97100 01/22/02, 45.3750, 45.3750, 44.6563, 44.9063, 169800 01/23/02, 44.7500, 45.1250, 44.4063, 44.8438, 102600 01/24/02, 44.9063, 45.1563, 44.8125, 45.0625, 74500 01/25/02, 45.0938, 46.2969, 45.0938, 46.0313, 164800 01/28/02, 47.5000, 48.1875, 46.7969, 47.4219, 402200 01/29/02, 47.4219, 47.4219, 46.0938, 46.4375, 151500 01/30/02, 46.4063, 46.5000, 45.7969, 46.2031, 333000 01/31/02, 46.4063, 46.6250, 45.9063, 46.6094, 174000 02/01/02, 46.6563, 46.6563, 46.1250, 46.6563, 134600 02/04/02, 46.6406, 47.3438, 46.5625, 46.7969, 113700 02/05/02, 46.7969, 47.4844, 46.5469, 47.3750, 245000 02/06/02, 47.4063, 48.2969, 46.7813, 48.1563, 282400 02/07/02, 48.0938, 48.2656, 47.4375, 47.8438, 289100 02/08/02, 47.9531, 48.0000, 47.3438, 47.9375, 345800 02/11/02, 47.7969, 48.0938, 47.2031, 48.0156, 171600 02/12/02, 47.9063, 48.0938, 47.4531, 48.0469, 157800 02/13/02, 48.1250, 48.2344, 47.4688, 48.0000, 185200 02/14/02, 48.0469, 48.6563, 47.8594, 48.4531, 73900 02/15/02, 48.4531, 49.2188, 48.2969, 48.9531, 133100 02/19/02, 49.0938, 49.1563, 48.6406, 48.9844, 169300 02/20/02, 49.1563, 50.2500, 49.0625, 49.7656, 149200 02/21/02, 49.7813, 50.0781, 49.3750, 49.4688, 103100 02/22/02, 49.7188, 50.7500, 49.5156, 50.4531, 169100 02/25/02, 51.0000, 51.3750, 50.8125, 51.2813, 262700 02/26/02, 51.2813, 51.4688, 50.5313, 50.9844, 231600 02/27/02, 50.9844, 51.2969, 50.7031, 50.9375, 94700 02/28/02, 51.1563, 52.7813, 50.9531, 52.0625, 342200 03/01/02, 52.1563, 53.2813, 52.0469, 53.1094, 181900 03/04/02, 53.3438, 53.4063, 51.7031, 51.9219, 268100 03/05/02, 51.8438, 51.8438, 50.4531, 51.0938, 202100 03/06/02, 51.0000, 51.5625, 50.4531, 51.2969, 291100 03/07/02, 51.2031, 51.2031, 50.4375, 50.8438, 167600 03/08/02, 51.0938, 52.0938, 50.7813, 51.1719, 292800 03/11/02, 51.6719, 51.6719, 51.0938, 51.5469, 235900 03/12/02, 51.4531, 52.9844, 51.4063, 52.9844, 207400 03/13/02, 53.2344, 53.2344, 51.8438, 52.4531, 353500 03/14/02, 52.5469, 52.7031, 52.3750, 52.6406, 105700 03/15/02, 52.7500, 54.2031, 52.7500, 53.9063, 254200 03/18/02, 53.9063, 54.5000, 53.6250, 54.4375, 100500 03/19/02, 54.2031, 55.8125, 54.2031, 55.5313, 215500 03/20/02, 55.4063, 55.7969, 54.9375, 55.0469, 173400 03/21/02, 54.2500, 55.0625, 54.1563, 54.9063, 263700 03/22/02, 55.1563, 55.1719, 54.6719, 54.7969, 113000 03/25/02, 54.7031, 54.7031, 53.7031, 53.7344, 138800 03/26/02, 53.5938, 54.4063, 53.5938, 54.1250, 124400 03/27/02, 54.1250, 54.5938, 54.0938, 54.1875, 177100 03/28/02, 54.0938, 54.4375, 53.5938, 54.0000, 108700 04/01/02, 53.9063, 53.9063, 52.7969, 53.3750, 116900 04/02/02, 53.1250, 53.5000, 52.6094, 53.3438, 251000 04/03/02, 53.4531, 53.4531, 52.5000, 53.3125, 141400 04/04/02, 53.5000, 55.0000, 53.4063, 54.9531, 229200 04/05/02, 54.9531, 55.5781, 54.7656, 55.4375, 103700 04/08/02, 55.4375, 56.2344, 55.4063, 55.9375, 130700 04/09/02, 56.6406, 56.8125, 55.5625, 56.4688, 172100 04/10/02, 56.2344, 57.0938, 56.2344, 56.8438, 116800 04/11/02, 56.9531, 57.5000, 56.9063, 57.2813, 94700 04/12/02, 57.0313, 57.1250, 56.2500, 56.6250, 131000 04/15/02, 56.5313, 56.5313, 55.3438, 55.4531, 176300 04/16/02, 55.5469, 56.1250, 55.4531, 56.0938, 162200 04/17/02, 56.2031, 56.2969, 55.6719, 55.8594, 85300 04/18/02, 55.7031, 55.7188, 54.5938, 54.9688, 147800 04/19/02, 54.9844, 55.5938, 54.9844, 55.4531, 94100 04/22/02, 55.5000, 56.2344, 55.4063, 56.1250, 114700 04/23/02, 56.1406, 56.2500, 55.7500, 56.0313, 216000 04/24/02, 55.9063, 56.0938, 54.9063, 55.1563, 106600 04/25/02, 55.0938, 55.7656, 54.5938, 55.2031, 123100 04/26/02, 55.0938, 55.7500, 54.5625, 54.7344, 165500 04/29/02, 54.7500, 55.5469, 54.2969, 54.9531, 135100 04/30/02, 55.2031, 55.6250, 54.5313, 54.5625, 229800 05/01/02, 54.8125, 55.6563, 54.3750, 55.2969, 416900 05/02/02, 55.4063, 56.7031, 55.2500, 56.5469, 561700 05/03/02, 56.7031, 57.6250, 56.2969, 56.6719, 408500 05/06/02, 56.9219, 57.8750, 56.8125, 57.2344, 231400 05/07/02, 57.2969, 57.9063, 56.7969, 56.9688, 253900 05/08/02, 57.2188, 57.2188, 55.6563, 55.8125, 417200 05/09/02, 55.7031, 56.8750, 55.5625, 56.5156, 160100 05/10/02, 56.4219, 57.4688, 56.4063, 56.7344, 266700 05/13/02, 56.7500, 57.2031, 56.2031, 56.4844, 166500 05/14/02, 56.6563, 57.4063, 56.5469, 57.1875, 139500 05/15/02, 57.2031, 57.4844, 56.5469, 56.7188, 287500 05/16/02, 56.7969, 56.9375, 56.4531, 56.7031, 91500 05/17/02, 56.9063, 57.0938, 56.0781, 56.5625, 164600 05/20/02, 56.3125, 56.3125, 55.2969, 55.4219, 134100 05/21/02, 54.4219, 54.7344, 53.5938, 54.1250, 510900 05/22/02, 54.6250, 54.7031, 54.2031, 54.7031, 170700 05/23/02, 54.6563, 54.7969, 54.2813, 54.5938, 175100 05/24/02, 54.4531, 54.9063, 54.0000, 54.1563, 282400 05/28/02, 54.4063, 54.4063, 52.7031, 52.7656, 184100 05/29/02, 52.7969, 52.9531, 51.7031, 52.4375, 308900 05/30/02, 52.2969, 53.1875, 52.1094, 53.0156, 123300 05/31/02, 52.9375, 53.8438, 51.5781, 52.9688, 944300 06/03/02, 53.0938, 53.7031, 52.4531, 52.4531, 353400 06/04/02, 52.4531, 52.6250, 51.7500, 52.0000, 153000 06/05/02, 52.0000, 52.8438, 51.7969, 52.6563, 254000 06/06/02, 52.7500, 52.9844, 52.0156, 52.0469, 181500 06/07/02, 51.5938, 51.9531, 51.1563, 51.7031, 235600 06/10/02, 52.2031, 52.5625, 51.5000, 52.2813, 115400 06/11/02, 52.2969, 52.9844, 52.0000, 52.0469, 210900 06/12/02, 52.2344, 53.4531, 52.1875, 53.2344, 288700 06/13/02, 53.2500, 53.3438, 52.0156, 52.0313, 144400 06/14/02, 52.0156, 52.1563, 50.8438, 51.6875, 182000 06/17/02, 51.2500, 53.0000, 51.2500, 52.9063, 180100 06/18/02, 52.7031, 52.9531, 52.5469, 52.8125, 165400 06/19/02, 52.7500, 53.2031, 51.8281, 52.0938, 153200 06/20/02, 52.2500, 52.6563, 52.1094, 52.1875, 135300 06/21/02, 51.2500, 51.9531, 51.0938, 51.2813, 284900 06/24/02, 51.0313, 51.0469, 49.6406, 50.0469, 371900 06/25/02, 49.8438, 50.2656, 48.0000, 48.0938, 356200 06/26/02, 48.0938, 49.4844, 48.0156, 49.2031, 771200 06/27/02, 48.3125, 48.3125, 47.7031, 47.7500, 3365900 06/28/02, 47.9531, 48.4844, 47.7656, 47.7969, 842800 07/01/02, 48.0000, 48.6875, 47.8125, 48.2969, 603700 07/02/02, 48.2031, 48.2031, 46.7969, 46.8438, 493000 07/03/02, 46.9063, 47.5000, 45.0000, 45.7344, 384200 07/05/02, 45.9063, 46.7969, 45.5000, 46.6719, 134800 07/08/02, 46.6563, 47.2188, 46.0469, 47.0156, 373300 07/09/02, 47.2656, 47.3906, 46.4063, 46.5469, 325200 07/10/02, 46.5000, 46.8125, 45.9063, 45.9063, 316400 07/11/02, 45.9063, 46.0625, 44.5469, 45.4375, 370500 07/12/02, 45.6406, 45.6875, 44.0156, 44.3438, 301400 07/15/02, 44.2969, 44.3438, 41.5469, 43.5000, 487900 07/16/02, 43.5000, 44.0469, 42.5000, 43.2656, 325800 07/17/02, 44.7500, 44.9844, 43.9063, 44.2344, 481500 07/18/02, 44.0000, 45.1406, 43.7031, 43.8125, 415700 07/19/02, 43.8125, 43.8125, 42.3906, 42.7344, 386100 07/22/02, 43.1563, 44.4375, 42.5625, 43.5469, 465000 07/23/02, 43.4531, 44.6563, 43.2500, 43.8750, 442200 07/24/02, 43.6875, 45.0469, 43.1875, 44.9688, 295200 07/25/02, 44.9063, 45.9531, 44.6094, 45.8438, 382400 07/26/02, 46.0469, 46.0938, 45.3438, 45.9375, 330800 07/29/02, 46.5000, 47.8750, 46.4375, 47.8750, 245300 07/30/02, 47.9375, 47.9375, 46.3750, 46.7188, 368200 07/31/02, 46.7188, 47.6875, 46.5938, 47.5156, 369300 08/01/02, 47.5469, 48.2500, 46.6563, 47.0469, 351900 08/02/02, 47.2969, 47.4531, 45.8750, 46.4375, 226100 08/05/02, 46.4375, 46.6563, 45.7969, 45.9531, 217500 08/06/02, 45.9844, 46.7969, 45.8125, 45.8750, 211200 08/07/02, 46.0469, 46.7500, 45.6563, 46.7500, 261200 08/08/02, 46.9063, 47.7969, 46.6875, 47.6406, 240200 08/09/02, 47.7969, 47.8281, 46.9219, 47.7031, 188100 08/12/02, 47.4063, 47.6250, 46.8438, 47.2344, 166700 08/13/02, 47.0000, 47.5625, 46.6563, 46.6563, 129100 08/14/02, 46.6719, 47.9844, 46.1875, 47.9375, 266000 08/15/02, 47.9375, 48.2500, 46.8594, 47.3125, 344300 08/16/02, 47.2031, 47.3125, 46.2813, 47.0625, 165500 08/19/02, 46.9531, 47.4844, 46.9063, 47.4063, 155300 08/20/02, 47.1563, 47.7969, 46.8438, 47.5000, 123900 08/21/02, 47.7031, 47.7500, 47.1875, 47.7344, 154800 08/22/02, 47.7969, 47.9375, 47.0625, 47.7031, 129600 08/23/02, 47.4531, 47.9844, 47.0469, 47.2031, 166500 08/26/02, 47.2031, 47.3750, 46.5156, 47.2656, 138000 08/27/02, 47.3438, 48.1250, 47.0938, 48.0938, 198100 08/28/02, 48.0938, 48.1719, 47.7969, 48.0156, 226100 08/29/02, 47.9844, 48.5469, 47.7031, 48.5469, 312900 08/30/02, 48.5469, 49.7500, 48.4688, 49.2656, 256100 09/03/02, 49.2031, 49.2031, 48.0938, 48.6563, 306000 09/04/02, 48.6563, 49.4688, 48.4375, 49.4688, 214200 09/05/02, 49.3750, 50.2969, 49.0625, 49.8438, 257000 09/06/02, 50.0938, 50.2031, 49.2188, 49.3438, 273800 09/09/02, 49.2969, 50.0000, 49.0000, 49.9063, 201400 09/10/02, 50.0938, 50.2344, 49.7500, 50.1875, 178000 09/11/02, 50.4063, 50.5938, 50.1719, 50.2656, 85400 09/12/02, 50.0938, 50.0938, 49.3438, 49.5156, 160100 09/13/02, 49.5313, 49.9844, 49.1250, 49.9531, 155700 09/16/02, 49.9531, 50.4375, 49.7031, 50.3281, 138200 09/17/02, 50.5781, 50.9219, 49.8438, 49.8750, 232000 09/18/02, 49.8438, 49.9531, 49.0938, 49.6250, 200800 09/19/02, 49.4375, 50.0781, 49.0469, 49.7031, 265200 09/20/02, 49.5938, 50.0938, 49.3438, 49.9375, 505300 09/23/02, 49.9375, 49.9375, 49.0469, 49.5469, 198100 09/24/02, 49.2969, 49.2969, 48.5000, 48.5156, 369600 09/25/02, 48.7656, 49.6406, 48.6094, 49.2344, 243400 09/26/02, 49.4063, 50.9531, 49.3281, 50.5938, 342700 09/27/02, 50.4531, 50.5000, 49.0938, 49.4844, 230000 09/30/02, 49.2500, 49.2500, 48.2031, 49.0313, 359500 10/01/02, 49.5000, 50.0938, 48.8750, 50.0938, 294700