"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.6250, 32.6250, 31.5625, 32.3125, 700800 01/04/00, 32.3125, 32.5000, 32.1875, 32.3125, 455600 01/05/00, 32.3125, 33.3125, 32.3125, 33.2500, 1223800 01/06/00, 33.4375, 33.6875, 33.2500, 33.4375, 320400 01/07/00, 33.5000, 34.0000, 33.4375, 33.9375, 312700 01/10/00, 33.9375, 34.2500, 33.6250, 33.6875, 483300 01/11/00, 33.6250, 33.6875, 33.4375, 33.6250, 479200 01/12/00, 33.7500, 33.8750, 33.3125, 33.8125, 240400 01/13/00, 33.7500, 34.0625, 33.6250, 33.9375, 235100 01/14/00, 33.8750, 33.8750, 33.1875, 33.4375, 280900 01/18/00, 33.4375, 33.4375, 32.3125, 32.3125, 416000 01/19/00, 32.4375, 33.1875, 32.3750, 33.1250, 406200 01/20/00, 32.9375, 33.0625, 32.6875, 33.0000, 212300 01/21/00, 33.0625, 33.2500, 32.8125, 33.2500, 407000 01/24/00, 33.2500, 33.9375, 33.2500, 33.4375, 342400 01/25/00, 33.3750, 33.5000, 32.4375, 32.6250, 405900 01/26/00, 32.6875, 33.2500, 32.6875, 33.0000, 324600 01/27/00, 32.8750, 33.1250, 32.7500, 32.9375, 291100 01/28/00, 32.7500, 32.8125, 32.2500, 32.3125, 610400 01/31/00, 32.3750, 32.8125, 32.0000, 32.5625, 256700 02/01/00, 32.8125, 32.8125, 32.3125, 32.5625, 185200 02/02/00, 32.8125, 33.3750, 32.5625, 32.5625, 418500 02/03/00, 32.5625, 33.4375, 32.5625, 32.9375, 434400 02/04/00, 33.0000, 33.1875, 31.7500, 31.9375, 378700 02/07/00, 31.9375, 31.9375, 31.6250, 31.7500, 234900 02/08/00, 31.7500, 32.4375, 31.7500, 31.8750, 309900 02/09/00, 32.5000, 32.5000, 31.5000, 31.5625, 328900 02/10/00, 31.5625, 31.8125, 31.0000, 31.1250, 367200 02/11/00, 31.1250, 31.3750, 31.0000, 31.0000, 446200 02/14/00, 31.2500, 31.5000, 30.8750, 31.2500, 261500 02/15/00, 31.2500, 31.3125, 31.0000, 31.1250, 199700 02/16/00, 31.0000, 31.1875, 30.8125, 30.9375, 154000 02/17/00, 30.9375, 30.9375, 30.4375, 30.5000, 186900 02/18/00, 30.5000, 30.5000, 29.5625, 30.2500, 463200 02/22/00, 30.5000, 30.6250, 30.1250, 30.4375, 209700 02/23/00, 30.3750, 30.4375, 29.6875, 30.2500, 292300 02/24/00, 30.2500, 30.2500, 28.5000, 28.8750, 397900 02/25/00, 28.8750, 29.1875, 28.5000, 28.8750, 297400 02/28/00, 29.1250, 30.1250, 28.8750, 30.0625, 652300 02/29/00, 29.9375, 30.0625, 29.6875, 30.0000, 766900 03/01/00, 29.8125, 29.9375, 29.0000, 29.5000, 317700 03/02/00, 28.8125, 29.1250, 28.5625, 28.9375, 580800 03/03/00, 29.0000, 29.5000, 28.8125, 29.1875, 273600 03/06/00, 29.0000, 29.0000, 28.0000, 28.1875, 2242900 03/07/00, 27.7500, 28.3750, 27.6250, 27.8750, 294700 03/08/00, 27.9375, 28.3750, 27.7500, 28.0000, 489500 03/09/00, 28.0000, 28.3125, 27.7500, 28.0625, 379700 03/10/00, 28.3125, 28.3750, 28.0000, 28.1250, 216800 03/13/00, 28.2500, 28.2500, 27.8750, 28.1250, 252800 03/14/00, 28.1250, 28.1250, 27.5625, 27.8125, 299700 03/15/00, 27.8125, 29.1875, 27.8125, 29.0625, 445400 03/16/00, 29.3125, 30.7500, 29.1875, 30.6250, 483700 03/17/00, 30.5000, 30.5000, 30.0000, 30.1250, 806100 03/20/00, 30.1250, 30.3750, 30.1250, 30.1875, 74400 03/21/00, 30.2500, 30.5000, 30.2500, 30.4375, 508100 03/22/00, 30.4375, 30.4375, 29.7500, 30.1250, 646400 03/23/00, 29.8750, 30.6875, 29.8750, 30.1875, 321900 03/24/00, 30.0625, 30.5000, 29.8750, 30.5000, 338500 03/27/00, 30.6250, 31.0625, 30.5625, 30.9375, 229200 03/28/00, 31.0000, 31.1250, 30.3125, 30.3125, 353500 03/29/00, 30.3750, 31.1875, 30.3750, 30.6875, 369900 03/30/00, 30.9375, 31.1875, 30.3125, 30.6250, 453500 03/31/00, 30.9375, 30.9375, 30.3125, 30.9375, 320500 04/03/00, 30.8750, 31.1875, 30.6250, 31.1250, 496600 04/04/00, 31.0625, 32.1250, 31.0625, 31.9375, 640600 04/05/00, 31.8750, 33.0000, 31.8750, 32.5625, 363800 04/06/00, 32.6250, 32.8125, 31.9375, 32.1875, 366700 04/07/00, 32.1875, 32.5625, 31.5625, 31.6250, 308300 04/10/00, 31.3750, 32.3750, 31.1875, 31.8125, 370900 04/11/00, 32.0625, 32.5625, 31.7500, 32.0000, 164700 04/12/00, 32.2500, 33.0000, 32.2500, 32.3750, 189200 04/13/00, 32.3750, 33.8750, 32.0000, 33.2500, 879500 04/14/00, 33.2500, 33.8125, 32.5625, 32.8750, 220800 04/17/00, 32.6250, 33.2500, 32.0625, 33.2500, 395400 04/18/00, 33.0625, 33.5625, 32.8750, 33.2500, 437900 04/19/00, 33.0000, 33.1875, 32.4375, 33.1250, 257900 04/20/00, 33.1875, 33.8750, 33.0000, 33.8750, 450500 04/24/00, 33.7500, 35.0000, 33.7500, 34.9375, 326400 04/25/00, 35.0625, 36.7500, 35.0000, 36.5625, 737000 04/26/00, 36.7500, 38.0000, 36.6875, 37.8750, 596800 04/27/00, 37.5000, 38.0000, 37.1875, 37.2500, 713100 04/28/00, 37.1250, 37.1250, 35.9375, 36.6875, 354700 05/01/00, 36.4375, 36.8125, 36.0000, 36.4375, 378500 05/02/00, 36.4375, 36.7500, 35.4375, 35.5625, 441400 05/03/00, 35.3750, 35.6875, 35.0000, 35.3125, 235300 05/04/00, 35.0625, 36.4375, 34.6875, 36.2500, 282100 05/05/00, 35.8750, 35.8750, 35.0000, 35.5000, 195400 05/08/00, 35.2500, 37.1250, 35.0000, 35.9375, 361600 05/09/00, 35.8750, 36.1250, 35.5625, 35.9375, 205600 05/10/00, 35.9375, 36.6250, 35.8750, 36.1250, 272000 05/11/00, 35.7500, 37.0000, 35.7500, 36.9375, 225400 05/12/00, 36.6875, 37.1250, 36.3750, 36.5625, 254900 05/15/00, 36.3125, 37.3125, 36.1875, 36.9375, 242700 05/16/00, 36.8750, 37.1250, 35.8125, 36.6875, 249400 05/17/00, 36.5625, 36.5625, 35.1875, 35.6250, 318800 05/18/00, 35.4375, 36.7500, 35.4375, 36.0625, 199400 05/19/00, 35.8125, 36.2500, 35.2500, 36.1875, 259800 05/22/00, 36.3750, 37.3125, 36.2500, 36.8125, 214900 05/23/00, 36.3750, 36.8125, 36.2500, 36.5625, 268200 05/24/00, 36.5625, 37.6250, 36.5625, 37.2500, 259900 05/25/00, 37.0625, 37.0625, 36.3750, 36.8750, 256100 05/26/00, 36.6250, 37.6250, 36.5625, 36.8125, 278000 05/30/00, 37.0625, 37.0625, 36.2500, 36.4375, 214500 05/31/00, 36.5000, 37.0625, 36.4375, 36.6875, 142200 06/01/00, 36.4375, 36.8125, 36.0625, 36.7500, 293700 06/02/00, 36.7500, 36.8125, 36.0000, 36.0625, 159000 06/05/00, 36.0000, 36.0000, 34.8750, 35.1875, 2485500 06/06/00, 33.8750, 35.3750, 33.8750, 35.2500, 486400 06/07/00, 35.1250, 35.3125, 34.9375, 35.0000, 246000 06/08/00, 34.9375, 35.0000, 34.0000, 34.5625, 734700 06/09/00, 35.0625, 35.5000, 34.8125, 35.4375, 336200 06/12/00, 35.5625, 35.9375, 35.5000, 35.6250, 234300 06/13/00, 35.5000, 36.3750, 35.4375, 35.6250, 219600 06/14/00, 35.7500, 35.7500, 34.8750, 34.9375, 188800 06/15/00, 35.1250, 36.2500, 35.0625, 35.6250, 186000 06/16/00, 35.2500, 36.0000, 35.2500, 35.4375, 398700 06/19/00, 35.1875, 35.7500, 35.0625, 35.3750, 399100 06/20/00, 35.1250, 35.4375, 34.5000, 35.2500, 243800 06/21/00, 35.1250, 35.9375, 35.0625, 35.3125, 244100 06/22/00, 35.0000, 35.0625, 34.5625, 34.9375, 363500 06/23/00, 35.0625, 35.4375, 34.7500, 35.0000, 157900 06/26/00, 35.1250, 36.0625, 34.9375, 35.5000, 1027100 06/27/00, 35.5625, 36.0000, 34.5625, 34.6875, 350200 06/28/00, 34.6250, 35.7500, 33.8750, 35.5625, 366400 06/29/00, 35.6250, 35.7500, 34.4375, 34.5625, 542800 06/30/00, 34.6250, 35.7500, 33.3125, 33.7500, 695000 07/03/00, 34.0625, 34.9375, 34.0625, 34.8750, 338900 07/05/00, 34.9375, 35.6250, 34.6875, 34.8125, 523500 07/06/00, 34.6250, 35.1875, 34.5000, 34.5625, 236000 07/07/00, 34.6250, 35.1250, 34.3750, 34.8750, 228500 07/10/00, 35.0000, 35.5000, 34.8125, 35.2500, 363600 07/11/00, 35.0000, 35.8125, 34.6875, 35.8125, 272300 07/12/00, 36.0000, 36.3750, 35.2500, 35.8750, 361300 07/13/00, 35.3750, 35.8125, 35.3750, 35.7500, 189400 07/14/00, 35.6250, 36.0625, 35.0000, 35.1250, 201400 07/17/00, 35.1250, 35.3750, 35.0000, 35.2500, 227200 07/18/00, 35.2500, 35.9375, 35.2500, 35.4375, 271300 07/19/00, 36.0000, 36.6250, 36.0000, 36.0000, 425400 07/20/00, 36.5000, 36.7500, 36.3750, 36.5000, 277800 07/21/00, 36.5000, 36.6250, 36.0625, 36.3125, 251000 07/24/00, 36.0625, 36.2500, 35.5000, 35.8750, 218300 07/25/00, 36.0000, 36.3125, 35.8750, 36.1250, 190800 07/26/00, 35.8750, 36.3125, 35.5625, 35.6250, 242800 07/27/00, 35.6875, 36.7500, 35.6250, 36.5625, 454800 07/28/00, 36.6250, 36.8125, 36.0625, 36.3750, 170200 07/31/00, 36.8750, 37.0000, 36.0625, 36.1875, 309200 08/01/00, 36.2500, 37.5000, 36.1875, 37.3750, 548500 08/02/00, 37.3750, 37.8125, 37.3125, 37.6250, 447500 08/03/00, 37.8125, 38.8750, 37.6875, 38.0625, 730200 08/04/00, 37.8750, 38.6250, 37.0000, 38.3750, 378000 08/07/00, 38.2500, 38.6250, 37.6250, 38.5625, 517800 08/08/00, 38.8750, 38.9375, 38.3125, 38.7500, 247700 08/09/00, 38.5625, 38.7500, 38.3750, 38.6875, 373900 08/10/00, 38.8750, 38.8750, 38.3750, 38.6250, 132000 08/11/00, 38.6250, 39.1875, 38.6250, 38.8125, 438400 08/14/00, 38.6250, 39.2500, 38.3750, 39.1250, 287100 08/15/00, 39.0000, 39.5000, 38.9375, 39.2500, 340300 08/16/00, 38.8750, 39.6250, 38.8125, 39.6250, 137300 08/17/00, 39.6250, 40.3125, 39.5000, 39.8125, 283600 08/18/00, 39.7500, 40.0000, 39.7500, 39.9375, 359000 08/21/00, 39.7500, 39.9375, 39.3125, 39.5625, 215100 08/22/00, 39.3125, 39.5625, 39.1875, 39.5000, 141300 08/23/00, 39.2500, 39.7500, 39.1250, 39.5625, 121100 08/24/00, 39.3750, 39.4375, 39.1250, 39.3750, 189000 08/25/00, 39.1250, 39.1875, 38.8750, 39.1250, 269200 08/28/00, 38.7500, 39.9375, 38.7500, 39.6250, 243300 08/29/00, 39.5000, 39.6875, 39.3125, 39.5000, 261100 08/30/00, 39.5000, 40.4375, 39.3125, 39.7500, 274500 08/31/00, 40.3125, 40.4375, 40.3125, 40.4375, 517700 09/01/00, 40.2500, 40.3750, 40.0625, 40.2500, 268000 09/05/00, 40.0000, 41.1875, 40.0000, 41.1875, 390700 09/06/00, 40.9375, 42.0000, 40.9375, 41.9375, 1501600 09/07/00, 41.5000, 41.9375, 40.7500, 41.9375, 2313200 09/08/00, 41.8125, 42.7500, 41.7500, 42.6875, 882300 09/11/00, 42.6250, 43.3750, 42.6250, 42.9375, 572300 09/12/00, 43.0000, 43.6250, 42.8750, 43.1250, 648800 09/13/00, 43.0625, 43.6875, 42.5625, 42.7500, 628600 09/14/00, 42.5625, 42.6250, 41.6875, 42.1875, 491600 09/15/00, 42.3750, 42.8125, 42.1875, 42.5000, 974100 09/18/00, 42.1250, 42.5000, 41.8750, 42.4375, 765100 09/19/00, 42.3750, 42.3750, 40.3750, 40.5000, 391500 09/20/00, 40.2500, 40.2500, 38.7500, 39.0000, 720300 09/21/00, 38.8750, 38.9375, 37.4375, 37.9375, 889800 09/22/00, 37.9375, 39.5625, 37.6250, 39.3750, 606500 09/25/00, 39.2500, 39.8750, 39.0000, 39.6875, 292800 09/26/00, 39.7500, 40.8125, 39.7500, 40.5625, 373200 09/27/00, 40.3750, 41.3750, 39.5000, 41.1875, 694600 09/28/00, 41.1875, 42.0000, 39.5000, 41.5000, 383100 09/29/00, 41.5625, 42.3125, 41.5625, 41.8750, 342500 10/02/00, 42.1250, 42.5000, 40.9375, 42.5000, 633100 10/03/00, 42.3125, 42.5000, 41.1875, 41.2500, 434100 10/04/00, 41.2500, 42.0625, 39.7500, 40.1250, 462400 10/05/00, 40.3125, 41.1250, 39.1875, 39.2500, 395300 10/06/00, 39.2500, 39.8125, 39.0000, 39.0625, 422200 10/09/00, 39.0625, 39.4375, 38.5625, 38.6875, 273700 10/10/00, 39.0000, 40.0625, 38.6875, 39.0625, 612300 10/11/00, 39.3125, 39.9375, 38.7500, 39.1250, 537600 10/12/00, 39.0625, 39.9375, 38.1250, 39.4375, 529600 10/13/00, 39.4375, 40.0000, 39.4375, 40.0000, 360500 10/16/00, 39.8750, 41.0000, 39.8750, 40.0625, 261200 10/17/00, 40.0625, 40.6875, 40.0000, 40.1250, 230900 10/18/00, 40.0000, 40.3125, 38.3750, 38.8750, 299800 10/19/00, 38.7500, 38.7500, 38.0000, 38.4375, 253900 10/20/00, 38.4375, 38.8750, 37.9375, 38.0625, 413800 10/23/00, 37.9375, 38.6250, 37.8125, 38.1250, 249400 10/24/00, 38.0000, 38.5625, 37.8750, 38.1875, 482500 10/25/00, 38.4375, 39.0000, 37.7500, 37.8750, 379300 10/26/00, 37.8750, 38.0625, 37.6250, 37.8125, 444400 10/27/00, 37.5000, 38.8125, 37.3750, 38.8125, 268200 10/30/00, 38.9375, 40.5000, 38.8750, 40.4375, 407900 10/31/00, 40.2500, 40.3125, 39.1250, 39.7500, 220200 11/01/00, 39.8750, 40.6875, 39.8750, 40.6250, 476700 11/02/00, 40.7500, 41.1250, 40.5000, 41.0625, 882400 11/03/00, 41.0625, 41.5000, 40.3750, 40.8125, 559200 11/06/00, 40.8750, 41.8125, 40.7500, 40.8750, 502500 11/07/00, 40.8125, 41.5000, 40.3750, 40.7500, 547100 11/08/00, 40.7500, 41.1250, 40.0625, 40.8750, 190900 11/09/00, 40.8750, 41.9375, 40.8750, 41.6875, 473500 11/10/00, 41.6875, 42.3125, 41.6875, 41.8750, 263000 11/13/00, 41.7500, 42.6875, 41.7500, 41.8125, 361100 11/14/00, 41.6875, 41.6875, 40.8125, 41.1250, 396200 11/15/00, 41.0625, 41.8750, 40.8750, 41.3750, 695800 11/16/00, 41.4375, 42.0625, 41.3125, 42.0000, 238900 11/17/00, 42.2500, 42.9375, 42.0000, 42.9375, 202500 11/20/00, 42.8125, 43.3750, 42.5625, 42.8125, 363400 11/21/00, 42.7500, 42.9375, 41.8750, 42.6875, 198000 11/22/00, 42.6875, 43.0000, 42.1875, 42.5625, 146900 11/24/00, 42.5000, 42.5000, 41.9375, 42.1875, 92800 11/27/00, 42.2500, 42.3125, 41.6250, 42.1250, 184200 11/28/00, 42.1875, 42.8125, 41.6250, 42.5000, 302100 11/29/00, 42.3125, 43.2500, 42.3125, 43.1875, 282200 11/30/00, 43.1875, 44.5000, 43.1250, 44.3750, 581700 12/01/00, 44.3750, 44.5625, 43.7500, 44.5625, 867600 12/04/00, 44.1875, 45.0000, 44.1875, 44.6875, 527400 12/05/00, 44.5000, 44.7500, 44.0625, 44.4375, 389500 12/06/00, 44.5000, 45.0000, 44.3125, 44.5625, 595200 12/07/00, 43.8750, 44.6250, 43.8750, 44.3125, 519300 12/08/00, 44.3125, 44.3125, 43.3750, 44.1875, 393900 12/11/00, 43.9375, 43.9375, 43.0625, 43.7500, 257200 12/12/00, 43.7500, 44.2500, 43.0625, 43.8750, 276500 12/13/00, 43.8750, 43.9375, 43.5000, 43.8750, 314000 12/14/00, 43.7500, 43.8125, 43.2500, 43.5000, 278200 12/15/00, 43.2500, 43.5000, 43.0625, 43.1875, 560400 12/18/00, 43.0000, 43.7500, 42.8750, 43.1250, 470700 12/19/00, 43.1250, 44.0625, 42.8750, 43.8750, 280900 12/20/00, 44.0625, 45.3750, 43.7500, 45.2500, 446200 12/21/00, 45.3125, 45.8750, 44.5625, 45.7500, 421000 12/22/00, 45.5000, 45.6250, 44.7500, 45.5625, 265200 12/26/00, 45.5625, 46.9375, 45.5000, 46.8125, 212500 12/27/00, 46.4375, 46.8750, 46.1250, 46.5625, 243000 12/28/00, 46.8125, 46.8125, 45.7500, 46.0000, 319900 12/29/00, 46.2500, 46.6875, 45.8125, 46.3125, 417600 01/02/01, 45.8750, 46.0000, 44.9375, 45.1875, 440400 01/03/01, 45.3125, 45.8750, 43.0625, 43.2500, 361100 01/04/01, 43.1875, 43.2500, 39.7500, 40.0625, 539100 01/05/01, 39.8750, 40.9375, 39.6250, 40.0000, 355700 01/08/01, 40.0000, 41.1875, 40.0000, 41.1875, 431200 01/09/01, 41.1875, 41.3125, 40.8125, 41.1250, 191800 01/10/01, 41.0000, 41.3750, 40.1250, 40.6875, 228900 01/11/01, 40.6875, 40.6875, 38.9375, 39.1250, 491600 01/12/01, 39.3750, 40.0000, 38.4375, 39.6250, 534200 01/16/01, 39.6250, 39.6250, 37.3125, 39.2500, 595800 01/17/01, 39.2500, 40.0000, 38.8750, 39.3125, 460500 01/18/01, 39.4375, 40.0000, 39.2500, 39.6875, 377100 01/19/01, 39.3125, 40.7500, 38.8125, 40.4375, 670800 01/22/01, 40.4375, 41.3750, 40.2500, 41.3750, 780000 01/23/01, 41.4375, 42.6875, 40.8125, 41.1250, 558400 01/24/01, 41.1250, 42.0625, 41.1250, 41.8125, 270000 01/25/01, 41.8125, 42.6875, 41.4375, 41.8750, 412600 01/26/01, 41.8750, 42.1250, 40.4375, 41.3750, 272900 01/29/01, 41.3125, 42.1250, 41.1250, 41.5000, 201900 01/30/01, 41.5000, 41.6250, 40.6875, 41.2500, 197000 01/31/01, 41.2500, 41.2500, 40.0000, 40.7500, 173300 02/01/01, 41.3125, 41.4375, 40.0000, 40.6250, 242800 02/02/01, 40.5000, 40.8750, 40.0000, 40.1875, 388700 02/05/01, 40.1875, 40.5000, 40.0000, 40.1875, 374400 02/06/01, 40.1875, 40.4375, 39.3125, 40.0000, 458400 02/07/01, 40.0000, 40.9375, 39.7500, 40.3750, 416000 02/08/01, 40.6250, 41.1250, 40.3750, 41.0000, 450400 02/09/01, 40.9375, 41.6875, 40.8750, 41.5625, 289600 02/12/01, 41.4375, 42.2500, 40.8125, 41.5000, 416300 02/13/01, 41.5625, 42.0000, 40.9375, 41.5625, 306900 02/14/01, 41.6250, 41.9375, 40.8125, 41.6875, 266500 02/15/01, 41.6875, 41.6875, 41.0625, 41.3750, 292100 02/16/01, 41.6250, 42.4375, 41.6250, 42.0000, 339200 02/20/01, 41.9375, 43.0000, 41.7500, 42.3125, 217400 02/21/01, 42.0625, 43.0625, 41.9375, 42.0000, 341200 02/22/01, 42.2500, 42.5625, 41.7500, 42.2500, 495200 02/23/01, 42.2500, 42.5625, 40.8750, 41.7500, 353600 02/26/01, 41.6250, 42.6250, 41.5625, 41.8125, 210000 02/27/01, 41.7500, 42.3125, 41.6875, 42.0000, 301500 02/28/01, 41.8750, 42.3125, 41.4375, 42.1875, 372000 03/01/01, 42.3125, 42.3750, 41.8750, 42.0625, 333000 03/02/01, 42.1875, 42.5625, 41.6875, 42.4375, 422600 03/05/01, 42.4375, 42.6875, 42.1250, 42.3125, 2405400 03/06/01, 42.1250, 42.1250, 41.2500, 41.3750, 303500 03/07/01, 41.1250, 41.5000, 40.6875, 41.1250, 322600 03/08/01, 41.2500, 41.5625, 41.0000, 41.4375, 323300 03/09/01, 41.4375, 41.4375, 40.8125, 41.2500, 273300 03/12/01, 41.1250, 41.1875, 40.3125, 40.5000, 544900 03/13/01, 40.3125, 40.4375, 39.9375, 40.0000, 472600 03/14/01, 40.0000, 40.0000, 39.3125, 39.5000, 561300 03/15/01, 39.3750, 40.1250, 39.3125, 39.9375, 322000 03/16/01, 39.3750, 39.8750, 39.2500, 39.4375, 508900 03/19/01, 39.6250, 39.8125, 38.8750, 39.1250, 322000 03/20/01, 39.1250, 40.0000, 38.7500, 39.4375, 472800 03/21/01, 39.3750, 40.3750, 39.3125, 39.3125, 414100 03/22/01, 39.3125, 39.4375, 37.4375, 38.0625, 572000 03/23/01, 37.8125, 38.1875, 37.3750, 38.0000, 293700 03/26/01, 38.1875, 39.3750, 38.0000, 39.1875, 392200 03/27/01, 40.0000, 40.1250, 39.3750, 39.6250, 345500 03/28/01, 39.8750, 40.3750, 39.0000, 39.7500, 305000 03/29/01, 40.0000, 40.5625, 39.0000, 40.5000, 433000 03/30/01, 41.0000, 41.5000, 40.8750, 40.9375, 425900 04/02/01, 41.3125, 42.0625, 41.0000, 41.4375, 452900 04/03/01, 41.3750, 41.6250, 40.3750, 41.5000, 574600 04/04/01, 41.6250, 42.1875, 41.1250, 41.8125, 399900 04/05/01, 41.8125, 41.8125, 41.0625, 41.6250, 415200 04/06/01, 41.5000, 42.0625, 40.1875, 40.6875, 440700 04/09/01, 40.5625, 42.1250, 40.5625, 41.6250, 372500 04/10/01, 41.6250, 42.6875, 41.6250, 42.4375, 360000 04/11/01, 42.3750, 42.3750, 41.5000, 41.8750, 296300 04/12/01, 41.9375, 42.3125, 41.1250, 41.5625, 232400 04/16/01, 41.6250, 42.3750, 41.6250, 42.1250, 261800 04/17/01, 42.1250, 42.8125, 42.0625, 42.6875, 443500 04/18/01, 42.9063, 43.1563, 41.5625, 42.5000, 426700 04/19/01, 42.2500, 42.6094, 41.5000, 41.8125, 280100 04/20/01, 41.6719, 42.2969, 41.1875, 41.5625, 318000 04/23/01, 41.6563, 42.3125, 41.5469, 41.9844, 294100 04/24/01, 41.9844, 42.1875, 41.5781, 41.7500, 456600 04/25/01, 41.7344, 42.2500, 41.5938, 41.9219, 415600 04/30/01, 41.9063, 42.2813, 41.5781, 41.9688, 231700 05/01/01, 42.0000, 42.1875, 41.7969, 41.9844, 350600 05/02/01, 41.9844, 42.2969, 41.3125, 41.6719, 377000 05/03/01, 41.4219, 41.7500, 40.5000, 40.7969, 640900 05/04/01, 40.7344, 41.6250, 40.7188, 41.5469, 175100 05/07/01, 41.5313, 41.6563, 41.2969, 41.5469, 114200 05/08/01, 41.4063, 41.4063, 41.0938, 41.2188, 240600 05/09/01, 41.2969, 41.5469, 41.1250, 41.4063, 210600 05/10/01, 41.3438, 41.4531, 41.1250, 41.2969, 243000 05/11/01, 41.2969, 41.3438, 41.0000, 41.1563, 204400 05/14/01, 41.1563, 41.7969, 41.1563, 41.7969, 257700 05/15/01, 41.7656, 41.9063, 41.6250, 41.7656, 256300 05/16/01, 41.7500, 42.6875, 41.6250, 42.6563, 322400 05/17/01, 42.5938, 43.0000, 42.3281, 42.8438, 355700 05/18/01, 42.8438, 42.9219, 42.4531, 42.9219, 368900 05/21/01, 42.9219, 43.2969, 42.7969, 43.2969, 331800 05/22/01, 43.2500, 43.3906, 43.0938, 43.2500, 248800 05/23/01, 43.2500, 44.2344, 43.2500, 44.0781, 561300 05/24/01, 44.3281, 45.0625, 44.3281, 44.5938, 702100 05/25/01, 44.4531, 44.5938, 44.2500, 44.2969, 540500 05/29/01, 44.2031, 45.4844, 44.0156, 44.3594, 454800 05/30/01, 44.2500, 44.7969, 44.2500, 44.4844, 459400 05/31/01, 44.2500, 44.7500, 44.2500, 44.5938, 422900 06/01/01, 44.5000, 44.5000, 43.9063, 44.1875, 486600 06/04/01, 44.2969, 44.2969, 43.9375, 44.2969, 321200 06/05/01, 44.0469, 44.1406, 43.5938, 43.7656, 1307700 06/06/01, 43.1250, 43.2344, 42.6563, 42.7813, 654000 06/07/01, 42.7344, 42.7344, 42.0000, 42.4063, 315600 06/08/01, 42.4063, 42.9688, 42.0156, 42.9063, 305200 06/11/01, 42.8906, 43.2500, 42.8906, 43.2031, 393000 06/12/01, 43.0000, 43.6563, 43.0000, 43.5781, 280100 06/13/01, 43.5625, 43.6875, 42.9531, 43.0938, 344300 06/14/01, 42.8438, 42.8438, 41.6563, 41.7500, 293900 06/15/01, 41.2969, 43.1875, 41.2500, 42.6563, 500200 06/18/01, 42.6563, 43.2969, 42.5000, 42.5938, 334800 06/19/01, 42.2500, 43.1563, 42.2500, 43.1563, 203100 06/20/01, 43.2500, 43.5625, 42.6563, 43.2031, 267100 06/21/01, 43.2500, 43.2500, 41.6563, 41.9844, 397000 06/22/01, 41.9063, 42.3750, 41.6875, 42.1875, 287400 06/25/01, 42.2031, 42.4375, 41.8750, 41.9063, 177200 06/26/01, 41.9375, 42.4531, 41.6563, 42.3125, 730100 06/27/01, 42.2969, 42.8125, 42.2969, 42.7344, 286900 06/28/01, 43.0469, 43.2344, 42.6250, 42.7500, 239900 06/29/01, 43.1563, 43.1563, 42.4531, 42.7031, 485500 07/02/01, 42.7500, 43.4531, 42.6406, 43.4531, 498600 07/03/01, 42.9063, 43.2031, 42.6094, 42.6406, 417500 07/05/01, 42.6563, 42.9063, 42.5000, 42.7969, 455100 07/06/01, 42.7969, 42.8906, 42.3438, 42.4844, 458200 07/09/01, 42.2813, 42.8750, 42.2031, 42.3906, 317300 07/10/01, 42.2500, 42.5000, 42.0938, 42.3594, 355800 07/11/01, 42.5625, 42.5625, 41.7500, 42.0000, 332000 07/12/01, 41.7500, 41.8281, 41.2656, 41.7031, 228500 07/13/01, 41.6563, 41.7031, 40.8438, 41.0938, 654800 07/16/01, 41.0938, 41.3438, 40.7344, 40.8438, 423300 07/17/01, 40.9531, 41.0000, 40.2813, 40.3438, 247700 07/18/01, 40.4531, 40.5938, 39.9063, 40.0313, 512800 07/19/01, 40.0625, 40.4375, 40.0000, 40.4375, 420800 07/20/01, 40.4375, 40.5938, 39.3438, 39.6719, 735800 07/23/01, 39.5000, 39.5000, 38.2031, 38.5938, 468300 07/24/01, 38.3281, 38.3281, 37.5469, 37.7031, 1001500 07/25/01, 37.7031, 38.7813, 37.3750, 38.6563, 863500 07/26/01, 38.5938, 39.3750, 38.2031, 39.2969, 351700 07/27/01, 39.0469, 39.3125, 38.3438, 39.1250, 276600 07/30/01, 39.4063, 39.4063, 38.4844, 39.2969, 360600 07/31/01, 38.5938, 39.6406, 38.5781, 39.2969, 347900 08/01/01, 39.2969, 39.9531, 39.1094, 39.7344, 303500 08/02/01, 39.6563, 40.5625, 39.4531, 40.2188, 274700 08/03/01, 40.2500, 40.5938, 39.8438, 40.4063, 258800 08/06/01, 40.0156, 40.1563, 39.3125, 39.5156, 240500 08/07/01, 39.8438, 40.4531, 39.4531, 39.6563, 458800 08/08/01, 39.5938, 39.7656, 39.0938, 39.1094, 146500 08/09/01, 38.9063, 39.6563, 38.9063, 39.5781, 129100 08/10/01, 39.3281, 40.2031, 39.1563, 39.9531, 148300 08/13/01, 40.0000, 40.0625, 39.5156, 39.6563, 168500 08/14/01, 39.7188, 39.9531, 39.4531, 39.7031, 141600 08/15/01, 39.7969, 39.9844, 39.2500, 39.4531, 181200 08/16/01, 39.5469, 39.9531, 39.1563, 39.7813, 180100 08/17/01, 39.6563, 39.9844, 39.5469, 39.9063, 171700 08/20/01, 39.8438, 40.2500, 39.7969, 40.0156, 176900 08/21/01, 40.0938, 41.2031, 40.0000, 40.5469, 333200 08/22/01, 40.5469, 41.1563, 40.3750, 40.8750, 283700 08/23/01, 40.7500, 41.3125, 40.7500, 41.2969, 177100 08/24/01, 41.2813, 41.5313, 41.0313, 41.2344, 288200 08/27/01, 41.2500, 41.7031, 41.2500, 41.5156, 212500 08/28/01, 41.7188, 41.7500, 41.0938, 41.5156, 280400 08/29/01, 41.5938, 41.8125, 41.4375, 41.7031, 255500 08/30/01, 41.9063, 42.2031, 41.5156, 41.6563, 438300 08/31/01, 41.6563, 41.7969, 41.1563, 41.2500, 550100 09/04/01, 41.2500, 41.7656, 41.2188, 41.7344, 262700 09/05/01, 41.5781, 41.6563, 41.3125, 41.5000, 236100 09/06/01, 41.4531, 41.6406, 41.2969, 41.4375, 3401600 09/07/01, 40.7969, 41.2969, 40.6250, 41.1094, 3598500 09/10/01, 41.1875, 41.2031, 40.0469, 40.2500, 392200 09/17/01, 40.3438, 40.4531, 39.2500, 40.2656, 351300 09/18/01, 40.0156, 40.7500, 39.7969, 40.6563, 202500 09/19/01, 40.7031, 41.1094, 39.6094, 39.7500, 496500 09/20/01, 39.3438, 40.2813, 39.2500, 40.0469, 446100 09/21/01, 39.2969, 40.1875, 38.7969, 38.8438, 527700 09/24/01, 38.9063, 39.0469, 37.9531, 37.9531, 433400 09/25/01, 38.0000, 38.2031, 37.5938, 37.9844, 426500 09/26/01, 37.9063, 37.9063, 37.1563, 37.3281, 480300 09/27/01, 37.2969, 37.3906, 36.5313, 37.0938, 431800 09/28/01, 37.0938, 38.4063, 37.0938, 38.4063, 467300 10/01/01, 38.5938, 39.0000, 37.7969, 38.9219, 496500 10/02/01, 38.9219, 39.8125, 38.8125, 39.7031, 328800 10/03/01, 39.9375, 40.5938, 39.7031, 40.5625, 342200 10/04/01, 40.5938, 40.8438, 40.2500, 40.6563, 453100 10/05/01, 40.8750, 41.3125, 40.5469, 41.2500, 356200 10/08/01, 41.0000, 41.0938, 40.5000, 40.7813, 202600 10/09/01, 40.7969, 40.7969, 39.5469, 39.7969, 197300 10/10/01, 39.8125, 39.9531, 39.3750, 39.9063, 217200 10/11/01, 40.2031, 40.2031, 39.0000, 39.0938, 366000 10/12/01, 39.0000, 39.1250, 38.5938, 39.0156, 295900 10/15/01, 39.0938, 39.2969, 38.7656, 39.0313, 277500 10/16/01, 39.0938, 39.5313, 39.0469, 39.4063, 232100 10/17/01, 39.4063, 39.8594, 39.4063, 39.7500, 494900 10/18/01, 39.9063, 39.9063, 39.2969, 39.4063, 499200 10/19/01, 39.2969, 39.7969, 38.9531, 39.6563, 307300 10/22/01, 39.5469, 39.9375, 39.2031, 39.7344, 251700 10/23/01, 39.7344, 39.9844, 39.5000, 39.7969, 371400 10/24/01, 40.0000, 40.0000, 39.3125, 39.5313, 379700 10/25/01, 39.1563, 40.4063, 39.0938, 40.2500, 361000 10/26/01, 40.2031, 40.2031, 39.2031, 39.7031, 253600 10/29/01, 39.9219, 39.9219, 39.2031, 39.5625, 787300 10/30/01, 39.8125, 40.2031, 39.5625, 40.2031, 479300 10/31/01, 40.8438, 40.8438, 40.0156, 40.0938, 409900 11/01/01, 40.4063, 40.5469, 39.7656, 40.4063, 324100 11/02/01, 40.4063, 40.5000, 39.5469, 40.1250, 374800 11/05/01, 40.3750, 41.2031, 40.3750, 41.1563, 476300 11/06/01, 41.1563, 41.6875, 40.8125, 41.6563, 505200 11/07/01, 41.7031, 41.8438, 41.1563, 41.3438, 204100 11/08/01, 41.1563, 42.0938, 41.0938, 42.0000, 370800 11/09/01, 42.2656, 42.3281, 41.6875, 42.2656, 484000 11/12/01, 42.2969, 42.2969, 41.5469, 42.0625, 315500 11/13/01, 42.2500, 42.2500, 41.5938, 42.1563, 268600 11/14/01, 41.7031, 41.9844, 41.0156, 41.1094, 538500 11/15/01, 40.7969, 41.2500, 40.2500, 40.4219, 513000 11/16/01, 40.4844, 40.7500, 40.2344, 40.6094, 290600 11/19/01, 40.6094, 40.6094, 39.7969, 40.5469, 473100 11/20/01, 40.5000, 41.3125, 40.3281, 41.1719, 441800 11/21/01, 40.9531, 40.9531, 40.0000, 40.4375, 399900 11/23/01, 40.5000, 40.7969, 40.1563, 40.7188, 160600 11/26/01, 41.0000, 41.0000, 40.7656, 41.0000, 317400 11/27/01, 41.0000, 41.2969, 40.5469, 40.9844, 230900 11/28/01, 40.9844, 41.2031, 40.1563, 40.2969, 494200 11/29/01, 40.2031, 40.6406, 39.8438, 40.6406, 303400 11/30/01, 40.6406, 41.1563, 40.6406, 40.8750, 485100 12/03/01, 41.0469, 41.1563, 40.4531, 41.0625, 324000 12/04/01, 41.2500, 41.2656, 40.7031, 41.2031, 724400 12/05/01, 41.5156, 41.5156, 41.0469, 41.2813, 395400 12/06/01, 40.5938, 40.6875, 40.2500, 40.4844, 506100 12/07/01, 40.4531, 41.0000, 40.2969, 40.8750, 290900 12/10/01, 40.6563, 40.8594, 40.0469, 40.0938, 276700 12/11/01, 40.1563, 40.2031, 39.1563, 39.3125, 320700 12/12/01, 39.4375, 39.6875, 38.8906, 39.6719, 443800 12/13/01, 39.6719, 40.2969, 39.4531, 40.0000, 271300 12/14/01, 39.9531, 40.4063, 39.7031, 40.3125, 382400 12/17/01, 40.3125, 40.3438, 39.9063, 40.0625, 258500 12/18/01, 40.2969, 40.9844, 40.2969, 40.9375, 278900 12/19/01, 40.9375, 41.7969, 40.5469, 41.7969, 503600 12/20/01, 41.5469, 41.5625, 40.6250, 41.2656, 278000 12/21/01, 41.4063, 41.4531, 40.7969, 41.1250, 380700 12/24/01, 41.1563, 41.9063, 41.1563, 41.7813, 151800 12/26/01, 41.9531, 42.5781, 41.8125, 42.2969, 238600 12/27/01, 42.2500, 42.7344, 42.0938, 42.2969, 262500 12/28/01, 42.6250, 42.6250, 41.8438, 42.3750, 225000 12/31/01, 42.4844, 42.9063, 42.1875, 42.2969, 307900 01/02/02, 42.3438, 42.7969, 41.4844, 42.7500, 290800 01/03/02, 42.9063, 42.9063, 42.2031, 42.5938, 245300 01/04/02, 42.6563, 42.7031, 41.9375, 42.2969, 243000 01/07/02, 42.2969, 42.5000, 42.0000, 42.4844, 295600 01/08/02, 42.2969, 42.3594, 42.0938, 42.2500, 326800 01/09/02, 42.2500, 43.1875, 42.0156, 42.9531, 567900 01/10/02, 43.0000, 43.1563, 42.6875, 43.0938, 367900 01/11/02, 43.0938, 43.1875, 42.7500, 42.9375, 395900 01/14/02, 43.1563, 43.4531, 42.9531, 43.2969, 428300 01/15/02, 43.3438, 43.7344, 43.3281, 43.5313, 378800 01/16/02, 43.5469, 43.8438, 43.4375, 43.5156, 333600 01/17/02, 43.5156, 43.5625, 43.0781, 43.2344, 462800 01/18/02, 43.2188, 43.4844, 43.0469, 43.4688, 290700 01/22/02, 43.8438, 43.8438, 42.9375, 43.0625, 287700 01/23/02, 43.4063, 43.4063, 42.6563, 42.9844, 278100 01/24/02, 43.0000, 43.1250, 42.5000, 42.7344, 342400 01/25/02, 42.9375, 42.9375, 42.4063, 42.7031, 321200 01/28/02, 42.6563, 42.7813, 42.5156, 42.6563, 160400 01/29/02, 42.8438, 43.0938, 42.2344, 42.3125, 344400 01/30/02, 42.2500, 42.4531, 41.6563, 42.3438, 257000 01/31/02, 42.3438, 42.8750, 41.8750, 42.8750, 500000 02/01/02, 42.5469, 43.0469, 42.5469, 43.0000, 410200 02/04/02, 43.0000, 43.5625, 42.7969, 43.1563, 414500 02/05/02, 43.1563, 43.2031, 42.2969, 42.5781, 530900 02/06/02, 42.5469, 42.6719, 41.9375, 42.4531, 683900 02/07/02, 42.2500, 42.5156, 42.0781, 42.2969, 462900 02/08/02, 42.2500, 42.5000, 42.0000, 42.5000, 321400 02/11/02, 42.4063, 42.4063, 41.7344, 42.3281, 411400 02/12/02, 42.2969, 42.4219, 41.9063, 42.3750, 725100 02/13/02, 42.4063, 42.7500, 42.0469, 42.2969, 837200 02/14/02, 42.0469, 42.0469, 41.6406, 41.7969, 505400 02/15/02, 41.7969, 42.1875, 41.5156, 42.0000, 426700 02/19/02, 41.7500, 41.9844, 40.9375, 41.1406, 1272200 02/20/02, 40.9531, 40.9844, 40.0000, 40.9688, 1051600 02/21/02, 40.9688, 41.0938, 40.4063, 40.5313, 862100 02/22/02, 40.5313, 40.5313, 40.0469, 40.4063, 1420900 02/25/02, 40.2500, 40.2656, 39.6250, 39.9219, 1414700 02/26/02, 39.9844, 40.0313, 39.5000, 39.5000, 1973200 02/27/02, 39.7500, 40.7031, 39.7500, 40.5938, 3970200 02/28/02, 40.7656, 40.9688, 40.4219, 40.7344, 960000 03/01/02, 41.0000, 41.5000, 40.9063, 41.4219, 1018200 03/04/02, 41.3438, 42.0625, 41.1719, 42.0625, 900000 03/05/02, 41.9063, 42.5469, 41.7188, 42.4531, 806800 03/06/02, 42.7969, 43.3438, 42.4063, 43.3438, 1865200 03/07/02, 42.5469, 43.0000, 42.0469, 42.2656, 1671100 03/08/02, 42.2969, 42.3750, 41.4844, 41.5469, 780600 03/11/02, 41.5000, 41.9844, 41.1563, 41.5781, 402900 03/12/02, 41.7500, 41.7500, 41.1563, 41.2500, 665500 03/13/02, 40.9531, 41.5938, 40.9063, 41.3750, 500100 03/14/02, 41.0938, 41.4063, 41.0313, 41.2500, 655900 03/15/02, 41.1250, 41.2969, 40.8438, 40.8438, 896600 03/18/02, 40.5938, 40.9219, 40.3438, 40.9063, 541500 03/19/02, 41.0000, 41.3594, 40.9844, 41.1719, 420000 03/20/02, 41.1250, 41.2344, 40.5938, 41.2031, 470300 03/21/02, 41.2031, 41.7031, 41.0938, 41.6875, 512300 03/22/02, 41.5000, 41.8281, 41.4375, 41.5625, 625900 03/25/02, 41.5625, 41.6094, 41.1094, 41.4844, 478600 03/26/02, 41.5938, 41.7969, 41.3125, 41.5938, 428900 03/27/02, 41.6094, 42.2344, 41.4063, 42.2344, 638200 03/28/02, 42.5938, 42.7500, 42.2969, 42.7500, 419700 04/01/02, 42.6563, 42.6563, 42.0469, 42.1563, 318400 04/02/02, 42.1406, 42.2969, 41.9688, 42.1875, 425400 04/03/02, 42.2031, 42.2656, 42.0000, 42.2031, 450500 04/04/02, 42.2031, 42.7500, 42.1250, 42.3438, 262900 04/05/02, 42.2969, 42.5469, 42.0938, 42.1719, 285400 04/08/02, 41.9688, 42.4531, 41.8125, 42.4531, 476000 04/09/02, 42.4688, 42.4688, 41.9531, 42.1563, 338700 04/10/02, 42.1563, 42.9063, 41.9531, 42.9063, 317500 04/11/02, 42.9063, 42.9063, 42.0156, 42.0938, 585700 04/12/02, 42.0000, 42.1875, 41.7656, 42.1875, 312900 04/15/02, 42.0000, 42.0938, 41.7500, 41.7969, 329200 04/16/02, 42.0313, 42.2344, 41.8438, 42.0469, 405900 04/17/02, 42.0625, 42.3438, 41.9219, 42.1406, 309200 04/18/02, 42.1563, 42.4375, 41.9844, 42.3906, 209700 04/19/02, 42.4375, 42.5938, 42.2500, 42.5781, 204700 04/22/02, 42.5781, 42.6875, 42.2813, 42.5469, 259100 04/23/02, 42.7031, 43.2344, 42.5469, 42.8438, 488000 04/24/02, 42.8438, 43.0469, 42.6406, 42.7344, 284900 04/25/02, 42.5938, 42.6094, 42.0469, 42.3125, 275400 04/26/02, 42.5625, 42.5625, 41.5469, 41.9063, 437900 04/29/02, 41.7500, 41.9844, 41.4531, 41.5938, 648600 04/30/02, 41.5000, 41.8438, 41.4063, 41.7656, 832800 05/01/02, 42.0000, 42.0938, 41.5938, 41.8750, 315000 05/02/02, 42.0000, 42.0156, 41.4844, 41.9063, 364900 05/03/02, 42.1563, 42.2344, 41.5469, 42.0000, 239400 05/06/02, 42.2969, 42.7969, 41.8594, 42.2031, 371500 05/07/02, 42.5625, 42.5625, 41.9219, 42.2031, 336500 05/08/02, 42.2031, 42.7656, 41.7656, 42.7344, 388700 05/09/02, 42.7344, 43.1094, 42.5938, 42.7656, 312800 05/10/02, 42.7969, 43.0938, 42.5000, 42.6563, 669300 05/13/02, 42.6563, 43.1563, 42.3906, 43.0156, 331700 05/14/02, 43.0156, 43.5625, 42.9531, 43.5469, 567100 05/15/02, 43.2969, 43.7031, 43.0938, 43.4375, 478500 05/16/02, 43.4375, 43.4531, 43.0156, 43.2656, 620800 05/17/02, 43.2031, 43.4375, 42.7031, 43.4063, 670900 05/20/02, 43.2969, 44.2031, 43.2500, 43.9844, 557400 05/21/02, 43.9844, 44.5000, 43.9063, 44.1563, 352200 05/22/02, 44.1563, 44.9844, 44.1563, 44.9844, 381900 05/23/02, 44.9844, 45.2031, 44.7031, 45.1250, 485400 05/24/02, 45.1250, 45.1875, 44.5156, 44.8438, 333700 05/28/02, 44.5469, 44.9063, 44.3438, 44.5938, 271200 05/29/02, 44.5000, 44.6094, 43.9063, 44.0156, 335500 05/30/02, 43.9531, 44.2031, 43.4219, 43.5625, 257100 05/31/02, 43.5938, 43.9531, 43.5000, 43.7188, 592700 06/03/02, 43.7188, 43.7344, 42.7344, 42.7656, 572500 06/04/02, 43.0000, 43.2500, 42.8281, 43.0000, 1143900 06/05/02, 43.0469, 43.0469, 42.2344, 42.6719, 931600 06/06/02, 42.1250, 42.2813, 41.1406, 41.2188, 481200 06/07/02, 41.0156, 41.0313, 40.2031, 40.4844, 750400 06/10/02, 40.5938, 41.1250, 40.3750, 40.9844, 482500 06/11/02, 40.9844, 41.5469, 40.9531, 40.9844, 462500 06/12/02, 41.1406, 41.6563, 41.1250, 41.4844, 333100 06/13/02, 41.5156, 42.1563, 41.4375, 41.5469, 328400 06/14/02, 41.6875, 41.6875, 40.7031, 41.2969, 352600 06/17/02, 41.2500, 41.7031, 41.0469, 41.7031, 350800 06/18/02, 41.7969, 42.2969, 41.7969, 42.1563, 441200 06/19/02, 42.0938, 42.5938, 41.7031, 41.7656, 296500 06/20/02, 42.0469, 42.5000, 41.7500, 41.9844, 460100 06/21/02, 41.5938, 42.4531, 41.5469, 42.3438, 990300 06/24/02, 42.4531, 42.5938, 41.5938, 41.9844, 377100 06/25/02, 42.0000, 42.0938, 41.4844, 41.7031, 507800 06/26/02, 41.7031, 41.9375, 41.2969, 41.8594, 500900 06/27/02, 42.1563, 42.4531, 41.7656, 42.4531, 603900 06/28/02, 42.5938, 43.0938, 42.5156, 43.0156, 404800 07/01/02, 42.9844, 43.0938, 42.4375, 42.4688, 447900 07/02/02, 42.2500, 42.3750, 41.5938, 41.8750, 437200 07/03/02, 41.7031, 42.3438, 41.4063, 41.5313, 411300 07/05/02, 41.5000, 42.2813, 41.1719, 42.2813, 179700 07/08/02, 42.2500, 42.3438, 41.9063, 42.2031, 478600 07/09/02, 42.2031, 42.5469, 40.7031, 40.7031, 418100 07/10/02, 40.6563, 40.8438, 38.8594, 39.0313, 678300 07/11/02, 38.7969, 40.3438, 38.5000, 40.0313, 547000 07/12/02, 39.7969, 40.1875, 38.8438, 40.1563, 1211300 07/15/02, 39.9063, 41.3750, 38.2969, 41.3750, 1209000 07/16/02, 41.2656, 41.7500, 39.9375, 40.0625, 1099800 07/17/02, 40.2656, 41.1250, 39.8594, 40.2656, 1066600 07/18/02, 40.1250, 40.4063, 39.7813, 39.8125, 676400 07/19/02, 39.5625, 39.5625, 37.5938, 37.9844, 877900 07/22/02, 38.2500, 38.7969, 37.7656, 38.6563, 783800 07/23/02, 38.7500, 39.0938, 36.3438, 36.5469, 1040000 07/24/02, 34.7500, 39.8750, 34.7188, 39.7500, 1212200 07/25/02, 39.6563, 42.0000, 39.0625, 41.7344, 1001500 07/26/02, 41.7344, 42.0938, 40.9219, 41.2031, 809200 07/29/02, 42.4531, 42.5000, 41.2031, 41.5000, 886100 07/30/02, 41.3438, 44.3125, 41.2969, 43.8281, 1135400 07/31/02, 43.8281, 44.7500, 42.0469, 43.7031, 1281200 08/01/02, 43.6563, 44.3438, 42.6094, 43.0313, 960000 08/02/02, 43.2500, 43.5469, 42.5938, 42.9219, 544700 08/05/02, 42.8125, 44.2656, 42.6563, 43.0625, 776400 08/06/02, 43.2656, 44.4844, 43.2188, 43.8750, 629100 08/07/02, 44.3438, 44.5156, 43.6563, 44.0000, 535300 08/08/02, 44.0469, 44.3438, 42.9688, 44.2031, 495200 08/09/02, 44.2969, 44.5938, 43.5313, 44.1875, 770400 08/12/02, 43.9844, 45.0000, 43.6563, 44.9844, 476700 08/13/02, 44.9844, 44.9844, 43.5781, 43.6250, 772500 08/14/02, 43.6250, 44.5938, 43.3281, 44.5000, 619700 08/15/02, 44.5938, 44.8906, 43.8125, 44.0469, 691900 08/16/02, 44.0000, 44.0469, 43.5781, 43.9375, 488800 08/19/02, 43.7813, 44.2188, 43.6250, 43.9844, 603300 08/20/02, 44.0000, 44.3906, 43.5938, 44.0156, 403500 08/21/02, 44.0469, 44.7969, 43.7500, 44.7656, 707000 08/22/02, 44.9063, 45.1406, 44.6250, 44.7344, 932600 08/23/02, 44.7344, 44.7344, 44.0000, 44.0156, 574100 08/26/02, 44.0938, 44.5938, 44.0938, 44.4375, 758400 08/27/02, 44.5469, 45.0469, 44.2031, 44.3438, 780100 08/28/02, 44.2500, 44.7344, 44.0313, 44.4531, 722800 08/29/02, 44.4063, 44.4688, 43.6875, 43.7656, 523000 08/30/02, 43.6563, 44.5625, 43.3750, 44.0469, 491300 09/03/02, 43.7969, 43.8125, 42.7344, 42.8438, 885500 09/04/02, 41.4531, 43.1563, 41.2031, 42.2031, 2420000 09/05/02, 42.2188, 42.7031, 42.2188, 42.6719, 2638100 09/06/02, 42.7969, 43.5781, 42.7813, 43.4219, 1119300 09/09/02, 43.0000, 43.0469, 42.4844, 42.7656, 1031700 09/10/02, 42.7969, 42.7969, 42.0156, 42.2344, 885000 09/11/02, 42.2031, 42.5781, 41.5625, 42.0781, 340100 09/12/02, 42.0625, 42.1406, 40.7500, 40.9063, 425500 09/13/02, 40.7031, 42.0000, 40.5469, 41.7344, 546500 09/16/02, 41.5000, 42.1250, 41.0156, 42.0469, 540100 09/17/02, 42.3438, 42.4375, 41.0938, 41.1563, 540700 09/18/02, 41.1563, 42.8438, 41.0000, 42.5313, 726700 09/19/02, 42.3750, 42.7500, 41.7969, 42.5156, 789900 09/20/02, 42.5156, 42.5156, 41.0469, 42.0625, 1248800 09/23/02, 42.0625, 42.2188, 41.0625, 41.6563, 602400 09/24/02, 41.2969, 41.4844, 40.3438, 41.0156, 757900 09/25/02, 41.2656, 42.5469, 41.0625, 41.7500, 738200 09/26/02, 41.9063, 42.9844, 41.9063, 42.8438, 772900 09/27/02, 42.7344, 42.8438, 41.5469, 41.8750, 797700 09/30/02, 41.8750, 42.1250, 41.0313, 41.6563, 1376000 10/01/02, 41.6563, 42.6875, 41.1563, 42.4063, 1176400