"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 33.3750, 33.6875, 32.7500, 32.8125, 551200 01/04/00, 32.5000, 32.5625, 31.2500, 31.8125, 430100 01/05/00, 31.8125, 32.3750, 31.0625, 32.0000, 491900 01/06/00, 32.2500, 35.4375, 31.8125, 34.1250, 1373900 01/07/00, 34.1875, 37.0000, 33.6875, 36.5000, 1199900 01/10/00, 35.0625, 35.6250, 33.7500, 34.2500, 973600 01/11/00, 34.0000, 34.6250, 32.4375, 32.6875, 1166200 01/12/00, 33.0000, 33.8125, 32.7500, 33.2500, 1473100 01/13/00, 33.0625, 34.0000, 33.0000, 33.0000, 444000 01/14/00, 33.0000, 33.3125, 32.2500, 32.3750, 1187500 01/18/00, 32.3750, 32.3750, 30.7500, 30.8125, 971400 01/19/00, 31.5000, 31.6250, 30.6875, 30.8750, 814400 01/20/00, 30.6250, 30.6250, 29.7500, 29.8750, 599500 01/21/00, 31.0000, 31.3125, 28.5000, 28.9375, 923800 01/24/00, 30.7500, 30.7500, 29.3750, 30.1875, 974600 01/25/00, 30.2500, 31.2500, 29.7500, 31.0625, 1499500 01/26/00, 30.5000, 31.5625, 29.8750, 31.5000, 998700 01/27/00, 30.8750, 31.1875, 30.4375, 30.8750, 589200 01/28/00, 30.6250, 30.6250, 29.0000, 29.8125, 861200 01/31/00, 30.0625, 30.0625, 29.4375, 29.6250, 691600 02/01/00, 29.6250, 30.8750, 29.5000, 30.6250, 663600 02/02/00, 30.6250, 30.8125, 30.0625, 30.3750, 783600 02/03/00, 30.3750, 31.0625, 30.3750, 30.7500, 540100 02/04/00, 31.0000, 31.0000, 30.5625, 30.8750, 439800 02/07/00, 30.8750, 31.0000, 30.5000, 30.8125, 501700 02/08/00, 30.3750, 30.8750, 30.0625, 30.1875, 436800 02/09/00, 29.8125, 30.0000, 28.6250, 28.6250, 812400 02/10/00, 28.9375, 28.9375, 27.5625, 28.0625, 810800 02/11/00, 28.0625, 28.3750, 26.5000, 26.9375, 666300 02/14/00, 27.5000, 28.6875, 27.2500, 28.6875, 581600 02/15/00, 28.9375, 29.6875, 28.1250, 29.0000, 615400 02/16/00, 28.9375, 29.2500, 27.9375, 28.0000, 503700 02/17/00, 28.3750, 28.9375, 27.5000, 28.5000, 401000 02/18/00, 28.2500, 28.3125, 26.5625, 27.0625, 451100 02/22/00, 26.5625, 28.3125, 26.5625, 27.8125, 762500 02/23/00, 28.0000, 28.0625, 27.1250, 27.1875, 474100 02/24/00, 27.1875, 27.3750, 26.0625, 26.3750, 983500 02/25/00, 26.6250, 26.7500, 26.0000, 26.1250, 1034400 02/28/00, 26.3750, 26.8750, 25.9375, 26.1250, 481300 02/29/00, 25.9375, 26.4375, 25.6250, 25.7500, 971000 03/01/00, 25.7500, 26.1250, 25.3125, 25.9375, 1885200 03/02/00, 25.9375, 26.0000, 25.4375, 25.5000, 1139700 03/03/00, 25.5000, 26.8750, 25.5000, 26.3125, 2605800 03/06/00, 26.0625, 26.0625, 24.8750, 25.3125, 923700 03/07/00, 25.0625, 25.1875, 23.8125, 24.1875, 1031500 03/08/00, 23.9375, 25.0000, 23.0000, 24.8125, 1596300 03/09/00, 24.1875, 26.2500, 23.9375, 24.8125, 731500 03/10/00, 25.2500, 25.7500, 24.3750, 24.9375, 504500 03/13/00, 24.6250, 24.9375, 23.7500, 24.6875, 963000 03/14/00, 24.6875, 25.1875, 24.0625, 24.8750, 987100 03/15/00, 24.9375, 27.8750, 24.7500, 27.3750, 2144600 03/16/00, 27.6250, 30.3125, 27.6250, 29.6875, 1471200 03/17/00, 29.6875, 29.6875, 27.0625, 27.5625, 922000 03/20/00, 27.6250, 28.0000, 27.6250, 27.9375, 212500 03/21/00, 27.7500, 28.5625, 27.3750, 28.5000, 802200 03/22/00, 27.7500, 27.8125, 26.1250, 27.0625, 828200 03/23/00, 27.6250, 28.8750, 27.5000, 28.3125, 836500 03/24/00, 27.7500, 29.1250, 27.7500, 28.9375, 992000 03/27/00, 28.5000, 28.5625, 27.8750, 27.9375, 583800 03/28/00, 27.8750, 29.0000, 27.8750, 28.0625, 650400 03/29/00, 27.9375, 28.7500, 27.5625, 28.4375, 817000 03/30/00, 28.5000, 29.3125, 28.0000, 28.7500, 953500 03/31/00, 28.8750, 30.0000, 28.4375, 28.4375, 952000 04/03/00, 28.6875, 30.5000, 28.6875, 30.1250, 810700 04/04/00, 30.5000, 30.6250, 29.0000, 29.7500, 842300 04/05/00, 29.8125, 31.0000, 29.4375, 29.6875, 783100 04/06/00, 29.5625, 30.4375, 29.1250, 29.5625, 464500 04/07/00, 29.4375, 29.6875, 29.0000, 29.2500, 444000 04/10/00, 29.3125, 30.1875, 29.0000, 29.4375, 359500 04/11/00, 29.4375, 31.3125, 29.4375, 30.9375, 749000 04/12/00, 31.3750, 32.5625, 31.2500, 31.6875, 1074400 04/13/00, 31.3750, 31.9375, 30.0625, 30.0625, 642200 04/14/00, 30.0625, 30.4375, 28.7500, 28.9375, 816400 04/17/00, 29.0625, 30.0000, 28.9375, 29.8750, 1022500 04/18/00, 29.8750, 29.8750, 28.3750, 29.3750, 780000 04/19/00, 29.4375, 29.7500, 27.5625, 27.8750, 761800 04/20/00, 27.8125, 30.3750, 27.8125, 29.8750, 966300 04/24/00, 29.0000, 32.4375, 29.0000, 31.5625, 1143500 04/25/00, 32.0000, 33.0000, 31.1250, 32.7500, 1310900 04/26/00, 31.0000, 32.5000, 30.5625, 30.8125, 1024100 04/27/00, 30.4375, 31.6875, 30.0625, 30.7500, 578800 04/28/00, 30.0000, 31.3750, 30.0000, 31.0625, 697000 05/01/00, 30.8125, 32.0625, 30.3125, 31.5625, 608000 05/02/00, 31.3125, 32.2500, 31.1875, 32.0625, 1113400 05/03/00, 31.6250, 32.4375, 30.5000, 30.5625, 493300 05/04/00, 31.4375, 31.9375, 30.9375, 31.0000, 470900 05/05/00, 30.5000, 31.8125, 30.5000, 31.3750, 426200 05/08/00, 31.2500, 31.8125, 30.5000, 31.2500, 1002300 05/09/00, 31.0000, 31.1250, 30.3125, 30.3125, 1525400 05/10/00, 30.4375, 31.7500, 30.4375, 31.1875, 928400 05/11/00, 33.0000, 35.0000, 32.8750, 34.7500, 2731000 05/12/00, 33.5000, 36.0000, 33.1875, 35.7500, 1522200 05/15/00, 34.5000, 35.6875, 34.1875, 34.8125, 768200 05/16/00, 35.5000, 35.5000, 33.6875, 34.0625, 520600 05/17/00, 34.0625, 35.0625, 33.8750, 34.2500, 839300 05/18/00, 34.2500, 35.2500, 34.2500, 35.0000, 499900 05/19/00, 34.7500, 36.3125, 34.6875, 36.0000, 748200 05/22/00, 36.2500, 37.2500, 36.1875, 36.6250, 827700 05/23/00, 36.6250, 39.0625, 36.3125, 38.6250, 1293000 05/24/00, 38.7500, 38.8125, 36.6875, 37.3125, 1119100 05/25/00, 37.0000, 37.3750, 35.0000, 35.5625, 882500 05/26/00, 35.0000, 35.1250, 33.0000, 34.4375, 730000 05/30/00, 34.5000, 34.8125, 33.3750, 34.6250, 524400 05/31/00, 35.1250, 35.6250, 34.6250, 34.6250, 520900 06/01/00, 34.6250, 36.4375, 34.0625, 36.3125, 521000 06/02/00, 36.3125, 37.8125, 36.0000, 36.4375, 711500 06/05/00, 36.5000, 36.6875, 35.9375, 36.0000, 400900 06/06/00, 35.5000, 36.0000, 34.8750, 35.1875, 479000 06/07/00, 34.7500, 35.2500, 34.3750, 34.5000, 521200 06/08/00, 34.3750, 34.3750, 33.3750, 33.7500, 708100 06/09/00, 33.7500, 34.1875, 33.4375, 33.7500, 676400 06/12/00, 34.6250, 35.8125, 33.5625, 33.6875, 664600 06/13/00, 34.5000, 34.6250, 33.6250, 33.6875, 651700 06/14/00, 33.5625, 35.0000, 33.5625, 34.4375, 513100 06/15/00, 35.3750, 35.5000, 34.0000, 34.8125, 1083100 06/16/00, 34.2500, 34.8125, 33.5625, 34.7500, 691300 06/19/00, 34.6875, 35.0000, 33.8125, 34.1250, 840200 06/20/00, 33.8750, 34.0000, 31.1250, 32.2500, 1578100 06/21/00, 31.8750, 31.8750, 30.6250, 31.2500, 857300 06/22/00, 31.3125, 31.7500, 30.6875, 31.4375, 696100 06/23/00, 31.5625, 32.1875, 30.9375, 31.0000, 530200 06/26/00, 31.6250, 31.8750, 30.6250, 31.1250, 1292700 06/27/00, 31.3750, 33.8750, 31.2500, 33.1875, 562600 06/28/00, 32.6250, 34.1250, 31.7500, 33.2500, 553500 06/29/00, 32.2500, 33.3125, 31.1875, 32.6875, 518100 06/30/00, 32.0625, 32.4375, 30.6250, 30.8125, 1035200 07/03/00, 30.8750, 31.3125, 30.6875, 31.1250, 852600 07/05/00, 31.6250, 31.6875, 31.0000, 31.4375, 812600 07/06/00, 31.6875, 31.6875, 30.5000, 30.8750, 868100 07/07/00, 31.0000, 31.1250, 30.0000, 30.2500, 566500 07/10/00, 30.0000, 30.8125, 29.5000, 29.9375, 929200 07/11/00, 29.6875, 30.5000, 29.2500, 30.5000, 1375800 07/12/00, 30.2500, 30.3750, 29.6875, 30.1250, 888400 07/13/00, 30.5000, 31.0625, 30.3125, 30.8750, 984800 07/14/00, 30.6250, 31.5000, 30.3125, 31.4375, 2313600 07/17/00, 32.0000, 32.1875, 30.6250, 30.8125, 887400 07/18/00, 30.7500, 31.0000, 30.2500, 30.3750, 487300 07/19/00, 30.3125, 30.7500, 29.6875, 29.9375, 504400 07/20/00, 31.0000, 31.5000, 30.3125, 30.4375, 1535900 07/21/00, 30.7500, 32.6250, 30.6250, 31.4375, 1601300 07/24/00, 32.3750, 32.3750, 31.3125, 32.0000, 868100 07/25/00, 32.1875, 33.4375, 31.9375, 32.6250, 1163600 07/26/00, 33.0000, 33.3750, 32.4375, 32.4375, 1007300 07/27/00, 32.3750, 34.0000, 32.3750, 32.9375, 1064500 07/28/00, 32.7500, 33.6250, 32.5625, 33.0000, 623100 07/31/00, 33.0625, 33.9375, 33.0625, 33.3750, 500300 08/01/00, 33.3750, 33.6250, 33.1875, 33.3750, 329800 08/02/00, 33.0000, 33.3750, 32.8125, 33.2500, 714500 08/03/00, 33.0625, 34.1250, 33.0625, 34.0000, 604500 08/04/00, 34.0000, 34.1250, 33.6250, 34.0000, 569300 08/07/00, 33.5000, 34.4375, 33.5000, 34.1875, 631000 08/08/00, 34.2500, 34.5625, 33.7500, 34.5000, 469700 08/09/00, 34.8750, 35.1875, 34.1875, 34.6250, 398400 08/10/00, 34.8750, 35.0000, 33.8750, 34.2500, 342100 08/11/00, 34.0000, 35.5625, 34.0000, 35.1250, 412000 08/14/00, 35.0000, 35.8750, 34.3750, 35.7500, 470000 08/15/00, 35.3750, 35.8750, 34.5000, 35.6875, 419500 08/16/00, 35.6875, 36.3125, 35.5000, 36.1875, 379800 08/17/00, 35.9375, 37.0000, 35.6875, 36.9375, 490400 08/18/00, 36.9375, 36.9375, 35.3750, 35.6250, 552600 08/21/00, 35.6250, 35.8750, 34.9375, 35.6250, 355000 08/22/00, 35.5625, 35.6875, 34.7500, 35.6250, 350200 08/23/00, 36.0000, 37.1250, 35.5000, 36.8125, 841300 08/24/00, 36.6250, 37.5625, 36.5625, 37.3125, 707800 08/25/00, 37.5625, 37.8125, 37.1875, 37.5000, 505200 08/28/00, 37.4375, 37.8125, 37.4375, 37.5000, 488800 08/29/00, 37.6875, 38.0625, 37.5000, 37.8125, 545100 08/30/00, 37.5625, 37.7500, 36.8750, 36.9375, 339700 08/31/00, 36.6250, 36.6875, 36.2500, 36.3125, 648300 09/01/00, 36.3125, 36.7500, 35.3750, 36.5625, 355000 09/05/00, 36.8750, 37.5625, 36.4375, 37.5625, 688800 09/06/00, 37.5000, 39.1250, 37.5000, 39.0000, 506000 09/07/00, 38.6250, 38.6250, 36.3125, 37.0000, 1827600 09/08/00, 36.7500, 36.9375, 35.2500, 36.0000, 683900 09/11/00, 36.0000, 36.0000, 35.3125, 35.5625, 576400 09/12/00, 35.6250, 35.6250, 34.6875, 35.5000, 625700 09/13/00, 35.5000, 35.5000, 34.1875, 34.9375, 802700 09/14/00, 34.9375, 35.8750, 34.7500, 35.2500, 817600 09/15/00, 34.7500, 35.0000, 34.0625, 34.9375, 997000 09/18/00, 34.7500, 34.7500, 33.6875, 34.2500, 825500 09/19/00, 33.8750, 34.1875, 33.3750, 34.1875, 802700 09/20/00, 33.8125, 34.1250, 33.1250, 33.5000, 1069300 09/21/00, 33.2500, 33.8750, 33.0000, 33.4375, 1070300 09/22/00, 33.5000, 33.8750, 32.8125, 33.8750, 1229000 09/25/00, 33.7500, 34.2500, 33.0000, 33.3750, 501300 09/26/00, 33.2500, 33.6250, 32.7500, 33.0625, 740900 09/27/00, 33.0000, 33.5000, 32.6875, 33.5000, 519300 09/28/00, 33.4375, 35.5000, 32.6875, 35.2500, 578400 09/29/00, 35.2500, 37.2500, 34.2500, 36.0000, 1076800 10/02/00, 36.2500, 36.2500, 35.3750, 35.8125, 481300 10/03/00, 36.1875, 37.5000, 35.6875, 36.9375, 807700 10/04/00, 37.1875, 38.2500, 36.8125, 37.0625, 770900 10/05/00, 37.3125, 37.8750, 36.1875, 37.8750, 574100 10/06/00, 37.6250, 38.7500, 37.0625, 38.0625, 638300 10/09/00, 38.0625, 39.6875, 37.1875, 38.1875, 817000 10/10/00, 38.4375, 38.8750, 37.8125, 38.3125, 706000 10/11/00, 38.5625, 39.0000, 37.4375, 38.0625, 907000 10/12/00, 37.8125, 37.8125, 35.6250, 36.8750, 525100 10/13/00, 36.2500, 36.2500, 34.5000, 35.9375, 883200 10/16/00, 35.3750, 37.3750, 35.3750, 36.5000, 445800 10/17/00, 36.7500, 37.3750, 35.3125, 35.8750, 425400 10/18/00, 35.7500, 35.9375, 35.0000, 35.6875, 467600 10/19/00, 34.5000, 34.5000, 30.5000, 32.9375, 2829600 10/20/00, 32.9375, 34.0000, 32.4375, 33.6875, 806500 10/23/00, 33.6875, 35.2500, 33.5625, 34.0000, 550800 10/24/00, 34.2500, 36.3125, 34.2500, 36.3125, 1304200 10/25/00, 36.4375, 36.7500, 36.3125, 36.5625, 1267800 10/26/00, 36.6250, 36.6250, 35.3125, 35.8125, 692500 10/27/00, 35.5625, 37.0000, 35.1250, 36.3750, 1026400 10/30/00, 36.1250, 36.9375, 36.1250, 36.5625, 1571400 10/31/00, 36.1875, 37.7500, 35.6250, 37.3125, 882600 11/01/00, 37.8125, 37.8125, 36.1875, 36.8125, 461100 11/02/00, 36.0000, 36.6875, 35.8750, 36.3125, 585000 11/03/00, 35.7500, 36.6250, 35.4375, 35.9375, 681100 11/06/00, 36.0000, 36.2500, 35.4375, 35.6250, 589500 11/07/00, 36.0000, 36.2500, 35.6875, 36.0000, 736000 11/08/00, 36.7500, 37.6250, 35.4375, 36.5000, 636800 11/09/00, 37.0000, 37.0625, 34.9375, 36.0000, 716600 11/10/00, 35.5625, 36.6250, 34.6250, 34.6250, 535400 11/13/00, 34.8750, 35.5000, 34.0625, 34.3750, 1017200 11/14/00, 34.6250, 34.7500, 32.5000, 34.5000, 2305300 11/15/00, 34.5000, 35.4375, 34.3125, 34.6250, 997500 11/16/00, 34.1875, 34.2500, 32.9375, 33.1250, 512300 11/17/00, 33.8125, 35.0000, 33.1875, 33.6875, 1028500 11/20/00, 34.1875, 34.1875, 33.0625, 33.3750, 458300 11/21/00, 32.8750, 33.7500, 32.8750, 33.2500, 946800 11/22/00, 33.2500, 33.7500, 32.3750, 33.5625, 537400 11/24/00, 33.5625, 34.2500, 33.4375, 33.7500, 329400 11/27/00, 34.0000, 34.0000, 33.0000, 33.7500, 568200 11/28/00, 33.6250, 34.4375, 33.0000, 33.4375, 707600 11/29/00, 33.5000, 34.5000, 33.5000, 34.3750, 1020000 11/30/00, 34.3125, 34.5625, 33.9375, 34.4375, 720200 12/01/00, 34.8125, 35.4375, 34.8125, 35.1875, 606700 12/04/00, 34.7500, 36.8750, 34.7500, 36.7500, 1022600 12/05/00, 36.9375, 36.9375, 35.4375, 36.5625, 996600 12/06/00, 36.3750, 36.6875, 35.0625, 35.8125, 798900 12/07/00, 35.4375, 36.0625, 35.1875, 35.5625, 491500 12/08/00, 35.3750, 36.2500, 34.7500, 36.1250, 752000 12/11/00, 35.8125, 36.0000, 34.7500, 35.8125, 554200 12/12/00, 35.8125, 36.5000, 35.6875, 36.3750, 652300 12/13/00, 36.1875, 37.1250, 35.8750, 36.8750, 1024300 12/14/00, 36.7500, 37.4375, 36.0000, 36.1250, 818800 12/15/00, 35.7500, 36.3750, 35.2500, 35.2500, 920200 12/18/00, 35.3125, 37.1875, 35.3125, 36.5625, 466900 12/19/00, 36.6875, 39.2500, 36.6250, 37.8750, 1012700 12/20/00, 38.5000, 38.6250, 36.3750, 37.1250, 825800 12/21/00, 37.8750, 38.8125, 37.6250, 38.5625, 640700 12/22/00, 38.0000, 40.1875, 38.0000, 39.8750, 997000 12/26/00, 39.8750, 41.2500, 38.9375, 40.8750, 685200 12/27/00, 40.7500, 42.2500, 39.3125, 42.1250, 813800 12/28/00, 41.1250, 41.8750, 39.3750, 41.8125, 1114900 12/29/00, 41.8750, 41.8750, 40.8125, 41.0000, 789700 01/02/01, 40.6250, 41.8125, 40.1250, 40.4375, 858000 01/03/01, 40.8750, 41.7500, 39.4375, 40.7500, 1030200 01/04/01, 40.6250, 42.4375, 40.5000, 41.3125, 1230400 01/05/01, 41.5625, 41.6875, 39.8125, 40.8125, 625200 01/08/01, 40.6875, 41.4375, 40.4375, 40.7500, 891400 01/09/01, 40.0000, 40.5000, 39.0000, 39.3125, 1134100 01/10/01, 39.6875, 40.1875, 38.1875, 39.5000, 869900 01/11/01, 39.3125, 39.3125, 37.7500, 38.0625, 813500 01/12/01, 38.1250, 38.1250, 36.7500, 37.4375, 561000 01/16/01, 36.5000, 37.9375, 36.1875, 37.2500, 1467100 01/17/01, 37.7500, 37.9375, 36.3125, 36.8750, 801300 01/18/01, 36.7500, 37.1250, 36.0625, 36.6250, 629000 01/19/01, 36.1250, 36.5000, 35.2500, 35.9375, 599300 01/22/01, 36.2500, 36.9375, 35.0000, 36.3125, 1087800 01/23/01, 36.3125, 37.6875, 36.1250, 36.3125, 966300 01/24/01, 36.0625, 37.0000, 35.7500, 36.9375, 1210300 01/25/01, 37.0000, 38.2500, 36.9375, 37.3750, 1464600 01/26/01, 37.1250, 37.1250, 36.1250, 36.3750, 777400 01/29/01, 36.1250, 37.5000, 35.8125, 37.0625, 657600 01/30/01, 37.8750, 38.0625, 36.5000, 38.0625, 1387900 01/31/01, 37.9375, 38.6250, 37.6875, 37.7500, 1129600 02/01/01, 37.2500, 38.2500, 37.1250, 37.9375, 958100 02/02/01, 37.9375, 38.3125, 37.5000, 38.0000, 820100 02/05/01, 38.0000, 39.1875, 37.9375, 38.9375, 993400 02/06/01, 39.6875, 39.7500, 37.5000, 38.4375, 2413200 02/07/01, 39.0000, 39.0000, 37.6875, 38.7500, 745200 02/08/01, 40.0000, 40.0000, 38.8750, 39.5625, 1564800 02/09/01, 39.0000, 39.3750, 38.8125, 39.0000, 1153100 02/12/01, 39.2500, 39.3750, 38.5000, 39.0000, 642000 02/13/01, 39.0000, 39.5000, 38.9375, 39.5000, 1318400 02/14/01, 40.0000, 40.1875, 39.1875, 39.4375, 1118300 02/15/01, 40.5000, 40.6250, 39.6875, 39.9375, 1510400 02/16/01, 39.0625, 39.6250, 38.5000, 39.3125, 980400 02/20/01, 39.8750, 40.4375, 39.5000, 40.2500, 1020700 02/21/01, 39.7500, 39.8750, 38.0000, 38.9375, 1377500 02/22/01, 39.0000, 40.0000, 38.1875, 38.6875, 744200 02/23/01, 38.8750, 38.8750, 37.1250, 37.3750, 1080300 02/26/01, 37.8125, 39.0000, 37.6250, 38.8125, 1335300 02/27/01, 38.6875, 39.5000, 38.6875, 39.3125, 916700 02/28/01, 39.5625, 40.5625, 39.5625, 40.5625, 1255700 03/01/01, 40.3125, 40.5000, 39.4375, 40.0000, 1188100 03/02/01, 40.0625, 40.2500, 39.2500, 40.1875, 947800 03/05/01, 39.6875, 40.6875, 39.6875, 40.4375, 1599100 03/06/01, 40.8750, 42.5000, 40.5000, 41.8125, 1877600 03/07/01, 41.8125, 42.6250, 41.5000, 42.5000, 1199300 03/08/01, 42.5000, 43.1250, 41.5625, 43.0000, 1187000 03/09/01, 42.9375, 43.4375, 42.1875, 42.7500, 931400 03/12/01, 42.0625, 42.6875, 41.1250, 41.1875, 975400 03/13/01, 40.4375, 41.1250, 39.2500, 40.8125, 1080500 03/14/01, 40.5000, 41.8125, 40.0000, 40.0625, 778300 03/15/01, 40.0625, 40.2500, 39.6250, 39.8750, 608400 03/16/01, 39.1250, 40.6250, 39.1250, 39.6875, 1296500 03/19/01, 39.8750, 41.0000, 39.7500, 40.5000, 825000 03/20/01, 39.0000, 41.1875, 38.6250, 39.7500, 1629600 03/21/01, 39.6250, 39.6250, 38.2500, 38.6250, 1203900 03/22/01, 37.9375, 37.9375, 36.3750, 37.6250, 1220900 03/23/01, 37.7500, 39.0625, 37.6875, 38.8125, 1191200 03/26/01, 38.8125, 40.0000, 38.8125, 39.4375, 841500 03/27/01, 39.0000, 39.2500, 38.3125, 39.0000, 1738200 03/28/01, 38.3750, 39.0000, 37.6875, 38.8750, 882000 03/29/01, 38.1875, 38.8750, 37.5000, 37.8750, 1060600 03/30/01, 37.7500, 38.6875, 37.2500, 38.3750, 1151300 04/02/01, 39.0000, 39.9375, 38.8750, 39.6250, 1635800 04/03/01, 39.3750, 39.3750, 38.3750, 38.5000, 768700 04/04/01, 38.0000, 40.1250, 38.0000, 39.6875, 1286900 04/05/01, 39.6875, 41.0000, 39.4375, 40.6250, 1521000 04/06/01, 40.5000, 40.5000, 39.0000, 40.1875, 709700 04/09/01, 40.6250, 41.9375, 40.6250, 41.3125, 831700 04/10/01, 42.0000, 43.4375, 41.9375, 43.2500, 1381500 04/11/01, 42.9375, 43.1250, 41.8125, 42.5625, 1491900 04/12/01, 42.3125, 43.0000, 41.6875, 42.5625, 907800 04/16/01, 42.5000, 44.0000, 42.2500, 43.0000, 772400 04/17/01, 42.1875, 42.8125, 41.8750, 42.3125, 1167400 04/18/01, 42.2969, 44.0000, 41.7969, 43.9688, 1021000 04/19/01, 43.5938, 43.5938, 42.4531, 42.7969, 906400 04/20/01, 42.7969, 43.2969, 41.9844, 42.2969, 698900 04/23/01, 42.2031, 43.5938, 41.5625, 42.2500, 1248800 04/24/01, 42.2500, 44.0000, 42.2344, 42.9375, 734100 04/25/01, 42.2031, 43.0000, 41.5469, 42.7500, 694400 04/30/01, 43.0938, 44.0469, 42.2656, 42.9844, 730600 05/01/01, 42.5000, 43.0469, 42.1563, 42.8125, 632700 05/02/01, 42.7031, 42.9063, 42.0156, 42.9063, 982600 05/03/01, 42.7969, 42.7969, 41.6563, 42.4844, 717200 05/04/01, 42.2344, 43.3281, 41.8125, 43.2813, 553400 05/07/01, 43.3750, 43.8438, 42.7031, 42.8125, 648400 05/08/01, 42.8281, 43.6875, 42.7813, 43.4531, 543700 05/09/01, 43.0000, 44.1563, 43.0000, 43.7656, 622000 05/10/01, 43.9531, 44.7188, 43.9531, 44.5000, 642100 05/11/01, 44.5156, 44.5156, 43.5625, 44.0625, 1064600 05/14/01, 44.1250, 44.5469, 44.0625, 44.5469, 532000 05/15/01, 44.3438, 44.9531, 44.1250, 44.8750, 605100 05/16/01, 44.8438, 46.9531, 44.7500, 46.7031, 1284600 05/17/01, 46.6563, 47.5156, 46.6250, 47.5156, 1857100 05/18/01, 47.0000, 47.2500, 45.7500, 45.9844, 2002500 05/21/01, 46.0938, 46.3438, 45.6875, 45.9844, 1078800 05/22/01, 46.3438, 46.4688, 45.7031, 46.4063, 1547700 05/23/01, 46.2969, 46.2969, 45.7813, 46.0000, 1344900 05/24/01, 45.9063, 46.0938, 45.0000, 45.0469, 1663100 05/25/01, 45.0000, 46.0625, 45.0000, 45.9063, 1085900 05/29/01, 46.0000, 47.0625, 46.0000, 46.3438, 983400 05/30/01, 46.2969, 46.6250, 45.7031, 46.0156, 821400 05/31/01, 46.1250, 47.0313, 46.0938, 46.7656, 759800 06/01/01, 46.8438, 47.3125, 45.5938, 47.2500, 1121200 06/04/01, 47.2500, 47.8125, 47.2500, 47.7344, 826500 06/05/01, 47.5313, 47.9844, 46.8594, 47.8906, 968100 06/06/01, 47.9844, 48.2188, 47.7031, 47.8438, 1207700 06/07/01, 47.7969, 48.2969, 47.7969, 48.0000, 1489400 06/08/01, 48.0938, 48.0938, 47.5000, 47.5938, 649100 06/11/01, 47.2031, 47.5000, 46.8125, 47.2031, 682500 06/12/01, 46.9531, 47.2656, 46.7656, 47.2344, 450000 06/13/01, 47.0938, 47.9531, 47.0469, 47.3594, 575000 06/14/01, 47.2969, 47.3125, 46.3438, 46.4531, 775100 06/15/01, 45.7969, 47.2969, 45.7969, 46.9531, 1041300 06/18/01, 46.9531, 47.7500, 46.7500, 47.0938, 580500 06/19/01, 46.9531, 47.7969, 46.9531, 47.5625, 498400 06/20/01, 47.8125, 48.7031, 47.2969, 47.6406, 1148700 06/21/01, 47.4063, 47.7969, 46.8906, 46.9375, 989000 06/22/01, 46.7344, 47.0000, 45.5938, 45.6250, 1050000 06/25/01, 45.7813, 46.1875, 44.7969, 45.1563, 551600 06/26/01, 44.5000, 45.9063, 44.0000, 45.5938, 1075700 06/27/01, 45.5938, 46.4531, 45.5000, 45.5000, 971400 06/28/01, 45.1563, 46.0000, 45.1563, 45.4688, 464500 06/29/01, 45.1719, 46.0938, 45.1719, 45.7500, 664400 07/02/01, 45.8438, 47.0000, 45.1094, 46.2031, 625400 07/03/01, 46.0000, 46.3750, 45.1563, 46.2031, 720500 07/05/01, 46.0469, 46.8750, 45.7969, 45.9844, 519900 07/06/01, 46.0469, 46.1719, 44.4063, 44.7344, 804400 07/09/01, 45.0000, 45.5000, 44.7031, 45.2500, 839100 07/10/01, 45.4531, 46.3281, 45.2656, 45.6250, 614600 07/11/01, 46.0000, 46.3438, 45.0938, 45.4219, 459300 07/12/01, 45.2969, 46.7344, 45.2500, 46.6563, 771600 07/13/01, 46.9063, 47.1563, 45.7969, 46.7500, 1054800 07/16/01, 46.7500, 46.9063, 46.2969, 46.3750, 713200 07/17/01, 46.5000, 47.5938, 46.5000, 47.4063, 688500 07/18/01, 47.3594, 48.2344, 47.0469, 47.6094, 1023800 07/19/01, 47.6094, 49.0000, 47.6094, 47.9844, 1519000 07/20/01, 46.0000, 46.0000, 44.0625, 44.1875, 3325900 07/23/01, 42.2031, 42.6563, 40.4844, 42.4531, 3484400 07/24/01, 41.7500, 42.5781, 41.4063, 41.5781, 1937100 07/25/01, 41.4531, 42.4844, 41.3906, 42.0781, 1623300 07/26/01, 42.1406, 42.1406, 41.0156, 41.5000, 1326900 07/27/01, 41.5156, 42.0469, 40.7500, 41.2969, 949200 07/30/01, 41.2813, 41.2969, 40.1719, 40.7344, 805600 07/31/01, 40.4844, 41.2344, 40.4844, 40.8281, 1550700 08/01/01, 41.5000, 41.5469, 40.8906, 40.9531, 1481700 08/02/01, 40.7969, 41.5000, 40.7969, 41.2500, 980400 08/03/01, 41.2500, 41.9531, 41.0625, 41.5938, 859100 08/06/01, 41.5938, 42.3906, 41.5313, 41.9375, 932400 08/07/01, 42.0000, 42.4063, 41.7500, 42.3281, 753600 08/08/01, 42.1563, 42.6406, 41.7031, 41.7656, 1013700 08/09/01, 41.7969, 42.0000, 41.2813, 41.4063, 601900 08/10/01, 41.4688, 42.3750, 41.0781, 42.0938, 394700 08/13/01, 42.2500, 42.5781, 41.7344, 42.0781, 703600 08/14/01, 42.2500, 42.3125, 41.7969, 42.1563, 442900 08/15/01, 42.0781, 42.5156, 41.4063, 41.5000, 597300 08/16/01, 41.2500, 41.2656, 40.7969, 41.0781, 696200 08/17/01, 40.8750, 41.4531, 40.8750, 41.3438, 429800 08/20/01, 41.3438, 41.3906, 40.6250, 41.1875, 481400 08/21/01, 41.1875, 41.9375, 41.1875, 41.3594, 368000 08/22/01, 41.5938, 42.0781, 40.7656, 41.6406, 827000 08/23/01, 41.6406, 42.1875, 41.2656, 41.9063, 596000 08/24/01, 41.8750, 42.5000, 41.8438, 42.5000, 687400 08/27/01, 43.5000, 43.5469, 43.0000, 43.1250, 904000 08/28/01, 42.8125, 43.2031, 42.2969, 42.7344, 616300 08/29/01, 42.7031, 43.1250, 42.2969, 42.3125, 585400 08/30/01, 42.2500, 42.5000, 41.8438, 42.0469, 670600 08/31/01, 42.0156, 42.8438, 42.0000, 42.4063, 608800 09/04/01, 42.5469, 43.2500, 42.1875, 42.5938, 476000 09/05/01, 42.5000, 42.6563, 42.0000, 42.5469, 369200 09/06/01, 42.3438, 42.3750, 42.0000, 42.0156, 477900 09/07/01, 41.8125, 41.8438, 41.2031, 41.2969, 832800 09/10/01, 41.4531, 41.8438, 40.7031, 40.7344, 577700 09/17/01, 38.5781, 38.5781, 37.0000, 37.4844, 1732200 09/18/01, 38.0000, 38.8438, 37.5156, 37.5156, 1091000 09/19/01, 37.4688, 37.9063, 35.2031, 36.3125, 1501600 09/20/01, 36.5625, 36.5625, 35.0469, 35.0469, 941900 09/21/01, 32.2500, 34.3438, 32.0938, 33.5938, 2058900 09/24/01, 34.2031, 36.8125, 34.2031, 36.2969, 907200 09/25/01, 36.4063, 36.6875, 35.8594, 36.5156, 797700 09/26/01, 36.7969, 36.9688, 36.0781, 36.8906, 587100 09/27/01, 36.7969, 37.4375, 36.2656, 37.3438, 802900 09/28/01, 37.2969, 38.7969, 37.1563, 38.5781, 645000 10/01/01, 38.5781, 38.8125, 37.2344, 38.4219, 674600 10/02/01, 38.4219, 38.6094, 37.5625, 38.5781, 781700 10/03/01, 38.5781, 38.7813, 37.7500, 38.5156, 886300 10/04/01, 38.6563, 38.8594, 37.9375, 38.3438, 431600 10/05/01, 38.3438, 39.2031, 37.8281, 38.4375, 639900 10/08/01, 38.2031, 38.2969, 37.0000, 37.4375, 522900 10/09/01, 37.4375, 38.0313, 37.2969, 37.5469, 644800 10/10/01, 37.4375, 39.0938, 37.0625, 39.0313, 855200 10/11/01, 38.9063, 40.5625, 38.9063, 40.2344, 1081400 10/12/01, 39.9063, 39.9063, 39.1563, 39.6250, 612200 10/15/01, 39.4063, 39.4063, 39.0000, 39.2031, 421700 10/16/01, 39.2500, 39.7969, 38.3750, 38.8750, 1045400 10/17/01, 38.8750, 39.0469, 37.3125, 37.8750, 1511400 10/18/01, 37.6875, 38.0469, 37.1719, 37.7031, 838100 10/19/01, 37.7500, 37.8750, 36.1563, 36.8125, 1350600 10/22/01, 37.5000, 39.1250, 37.0469, 39.0313, 1259300 10/23/01, 39.0000, 39.4063, 38.2031, 39.2188, 1169500 10/24/01, 39.2188, 40.1094, 38.0625, 39.5313, 1159400 10/25/01, 39.0938, 40.1719, 38.6094, 40.0469, 1063900 10/26/01, 40.0469, 41.0938, 39.9531, 41.0156, 610700 10/29/01, 40.7031, 40.7969, 40.1563, 40.3594, 797300 10/30/01, 39.5000, 40.3438, 39.4219, 39.9375, 666800 10/31/01, 39.9063, 40.3438, 39.7500, 40.0469, 530300 11/01/01, 40.1406, 41.0469, 39.7344, 41.0313, 661100 11/02/01, 40.9531, 42.4531, 40.3906, 42.0000, 681300 11/05/01, 42.1563, 42.7344, 41.4063, 41.8906, 662500 11/06/01, 41.9063, 42.7031, 41.3125, 42.6563, 477100 11/07/01, 42.1563, 42.2500, 41.6250, 42.0313, 936600 11/08/01, 42.0781, 42.8750, 41.8594, 42.4063, 773000 11/09/01, 42.1563, 42.9844, 41.9063, 42.6563, 377700 11/12/01, 42.6563, 42.7031, 41.7656, 42.0156, 627500 11/13/01, 42.1250, 43.4063, 42.0938, 43.0156, 554500 11/14/01, 43.3594, 44.0000, 43.2500, 43.8125, 479700 11/15/01, 43.9063, 44.8438, 43.8750, 44.5156, 1119800 11/16/01, 44.7656, 44.7969, 44.3438, 44.5938, 531300 11/19/01, 45.0000, 45.7344, 44.9375, 45.3750, 647300 11/20/01, 45.3750, 45.9531, 44.9063, 45.7344, 750600 11/21/01, 45.4531, 45.5938, 45.0625, 45.2656, 435000 11/23/01, 45.3438, 45.8438, 45.0000, 45.8125, 207500 11/26/01, 45.9531, 46.3438, 45.3438, 46.0625, 582900 11/27/01, 46.0000, 46.2656, 45.4375, 45.6719, 784000 11/28/01, 45.3750, 45.8750, 45.1563, 45.3906, 348900 11/29/01, 45.2969, 45.6250, 44.5938, 45.4844, 760200 11/30/01, 45.4844, 46.0000, 45.4531, 45.7188, 660500 12/03/01, 45.7188, 45.9063, 45.1563, 45.5938, 954600 12/04/01, 45.5938, 46.6094, 45.3438, 46.6094, 849600 12/05/01, 46.6094, 48.0938, 46.6094, 47.5938, 1075800 12/06/01, 47.1563, 47.9063, 46.7656, 47.4844, 623100 12/07/01, 46.8594, 47.1563, 46.2656, 46.6563, 811900 12/10/01, 46.6563, 46.9063, 45.1719, 45.5625, 710800 12/11/01, 45.5938, 46.8125, 45.5938, 46.3594, 626800 12/12/01, 46.3594, 46.3594, 45.2813, 45.9219, 412900 12/13/01, 45.7188, 45.8125, 44.7969, 45.0938, 759400 12/14/01, 45.0000, 45.5156, 44.5938, 44.8750, 809900 12/17/01, 44.9063, 46.5469, 44.9063, 46.5469, 1223900 12/18/01, 46.5000, 48.0938, 46.5000, 47.5938, 2109600 12/19/01, 47.0000, 47.3750, 46.7500, 47.1250, 653900 12/20/01, 47.2500, 47.9063, 47.1563, 47.6406, 857300 12/21/01, 47.6250, 47.6406, 46.3906, 46.9063, 1762400 12/24/01, 46.5469, 47.1250, 46.5469, 47.0000, 370700 12/26/01, 47.0000, 47.0938, 46.8750, 46.9531, 516700 12/27/01, 46.7031, 47.0625, 46.5000, 46.9844, 648100 12/28/01, 47.0000, 47.0000, 46.5469, 46.9688, 397900 12/31/01, 46.8125, 47.1406, 46.7969, 46.9063, 917700 01/02/02, 47.0000, 47.0000, 46.2500, 47.0000, 782000 01/03/02, 47.0000, 48.7344, 46.5781, 46.9844, 1842900 01/04/02, 47.0000, 47.5313, 46.7813, 47.5156, 2191100 01/07/02, 47.6094, 47.9844, 47.4063, 47.7969, 4097800 01/08/02, 47.7969, 47.8438, 46.9063, 47.1563, 1972400 01/09/02, 47.2500, 47.7500, 46.6094, 46.8750, 1655900 01/10/02, 46.9844, 46.9844, 45.0469, 46.1719, 983900 01/11/02, 46.0000, 46.1875, 44.9063, 45.3281, 688700 01/14/02, 45.3281, 45.3281, 44.2969, 44.4844, 1121800 01/15/02, 44.4844, 45.0000, 44.2969, 44.5000, 757600 01/16/02, 44.2500, 45.4063, 43.6250, 43.6250, 1751600 01/17/02, 44.7500, 44.7656, 43.2969, 44.6563, 1713900 01/18/02, 44.5781, 44.6563, 43.8750, 44.0156, 594600 01/22/02, 43.5000, 44.3281, 43.5000, 44.0469, 1083700 01/23/02, 44.2500, 45.3125, 44.1563, 45.3125, 1348300 01/24/02, 45.4375, 46.4844, 45.3125, 46.4375, 1558200 01/25/02, 46.2344, 47.0000, 46.2031, 46.6563, 3161800 01/28/02, 46.6563, 46.9063, 45.9063, 46.0000, 923800 01/29/02, 46.0000, 46.7969, 45.2969, 45.6094, 670900 01/30/02, 45.4531, 45.9844, 45.1719, 45.8906, 1189100 01/31/02, 45.8906, 46.4844, 45.7031, 46.2500, 1314500 02/01/02, 46.2500, 46.9844, 46.2500, 46.6875, 1040800 02/04/02, 46.4531, 46.7500, 46.0000, 46.1250, 891300 02/05/02, 46.5313, 46.6563, 45.5625, 45.7656, 981100 02/06/02, 45.7188, 46.2031, 45.6250, 45.8906, 784700 02/07/02, 45.7969, 46.0469, 45.4844, 45.9063, 650700 02/08/02, 46.1719, 46.9219, 45.7969, 46.8594, 622700 02/11/02, 47.0625, 48.0000, 47.0625, 47.8906, 1564000 02/12/02, 47.8438, 47.8594, 47.4063, 47.4844, 913500 02/13/02, 47.4531, 47.5469, 46.9063, 47.1563, 920300 02/14/02, 47.3594, 47.5000, 46.8438, 46.9531, 579600 02/15/02, 47.2031, 48.0938, 47.1719, 47.8125, 1082600 02/19/02, 47.7969, 47.7969, 46.5938, 46.7031, 915500 02/20/02, 47.0938, 47.4844, 46.5000, 46.8750, 1113500 02/21/02, 46.9531, 47.4063, 46.2500, 46.5156, 1514900 02/22/02, 46.8438, 47.2031, 46.7500, 47.0938, 1937700 02/25/02, 47.2500, 47.8906, 47.0156, 47.8438, 1084600 02/26/02, 47.9688, 47.9844, 47.3125, 47.4688, 892800 02/27/02, 47.5469, 48.8125, 47.5000, 48.7969, 2480900 02/28/02, 49.5000, 49.5000, 48.4063, 48.5000, 2323700 03/01/02, 48.7500, 49.7969, 48.6563, 49.3750, 1335200 03/04/02, 50.0000, 51.5000, 49.7344, 51.4219, 1541500 03/05/02, 50.5781, 50.8438, 49.4063, 49.5000, 1156600 03/06/02, 49.2969, 50.9531, 49.2031, 50.5781, 1147500 03/07/02, 50.5781, 50.7500, 50.0469, 50.2031, 693000 03/08/02, 50.9688, 51.2031, 50.2188, 50.3125, 829600 03/11/02, 50.5156, 51.2969, 50.2969, 51.0000, 1262100 03/12/02, 50.5938, 51.0000, 50.3750, 51.0000, 621000 03/13/02, 51.0000, 51.0469, 50.3438, 50.8125, 887700 03/14/02, 50.8125, 51.3906, 50.6563, 51.1250, 515600 03/15/02, 51.7500, 52.3438, 51.2813, 51.9531, 1092200 03/18/02, 51.9531, 52.5156, 51.8594, 52.2500, 1910400 03/19/02, 52.0156, 53.2969, 52.0156, 53.0469, 899300 03/20/02, 53.0000, 53.5156, 52.2969, 52.7031, 971400 03/21/02, 52.4531, 52.5625, 50.7031, 51.4375, 970000 03/22/02, 51.2969, 51.6563, 50.4844, 50.8438, 885800 03/25/02, 50.2031, 50.3438, 49.5625, 49.6563, 982700 03/26/02, 49.5469, 50.8281, 49.5469, 50.6563, 1155900 03/27/02, 50.4531, 52.0938, 50.4063, 51.8750, 785500 03/28/02, 51.9375, 51.9844, 51.4063, 51.6563, 792400 04/01/02, 51.5000, 51.5156, 49.9688, 50.7656, 776300 04/02/02, 50.5938, 50.6563, 49.9531, 50.3906, 736400 04/03/02, 50.4063, 50.5469, 49.4531, 49.5938, 742800 04/04/02, 49.2031, 49.2031, 48.2344, 48.8438, 1417100 04/05/02, 49.3438, 50.2656, 49.2969, 49.9219, 769900 04/08/02, 49.5000, 50.1875, 49.2656, 50.0000, 711100 04/09/02, 50.2031, 50.9219, 50.0156, 50.5469, 519000 04/10/02, 50.8438, 51.6406, 50.7344, 51.0000, 635700 04/11/02, 51.0156, 51.2969, 50.7500, 50.7656, 693600 04/12/02, 50.8281, 50.8281, 50.1406, 50.5781, 574100 04/15/02, 50.5469, 50.7031, 49.4531, 49.7656, 728900 04/16/02, 49.9063, 51.3438, 49.9063, 51.1094, 580900 04/17/02, 51.0000, 51.1875, 50.4531, 50.5000, 770700 04/18/02, 50.5156, 50.9219, 50.0469, 50.1250, 461900 04/19/02, 50.4375, 50.9063, 50.1406, 50.2031, 508800 04/22/02, 50.2969, 50.2969, 48.7969, 49.1250, 1027900 04/23/02, 46.7031, 47.8125, 46.0938, 46.5469, 2433100 04/24/02, 46.2500, 48.2969, 46.2500, 48.0000, 1938200 04/25/02, 48.0000, 48.0625, 47.2031, 47.8906, 2265600 04/26/02, 47.8906, 48.1875, 47.5938, 48.0000, 1904300 04/29/02, 47.9063, 47.9063, 46.9219, 47.2500, 1195800 04/30/02, 47.3438, 48.2031, 47.0938, 48.0469, 1181100 05/01/02, 48.0469, 48.9219, 47.0938, 48.9063, 1306600 05/02/02, 48.9063, 50.6875, 48.8438, 50.6875, 1264200 05/03/02, 50.6875, 50.8125, 50.0000, 50.7031, 1119700 05/06/02, 50.5469, 50.7969, 49.9063, 50.0469, 942300 05/07/02, 50.2031, 51.2500, 49.9531, 50.6875, 695700 05/08/02, 51.0469, 51.5938, 50.9063, 51.3438, 637900 05/09/02, 51.2969, 52.1094, 51.2344, 51.9375, 610900 05/10/02, 51.9375, 51.9375, 50.5469, 51.0156, 960300 05/13/02, 51.0313, 51.3125, 50.2969, 51.0469, 562000 05/14/02, 51.1563, 52.2344, 51.1563, 52.2344, 719200 05/15/02, 51.8281, 52.5781, 51.7969, 52.1875, 676200 05/16/02, 52.4531, 52.5469, 51.6563, 51.7656, 623200 05/17/02, 51.7500, 51.9531, 50.9219, 51.5938, 1052000 05/20/02, 51.5156, 51.5156, 50.7031, 50.8281, 395600 05/21/02, 50.8281, 51.4063, 50.5469, 50.7188, 441300 05/22/02, 50.4688, 50.9531, 50.2969, 50.8906, 658400 05/23/02, 50.7969, 51.2969, 50.3438, 51.2188, 565100 05/24/02, 51.2344, 51.4531, 50.3438, 50.5156, 406600 05/28/02, 50.3594, 50.4219, 49.6250, 49.7656, 516400 05/29/02, 49.3594, 49.9844, 49.3594, 49.6563, 407000 05/30/02, 49.6563, 50.0000, 48.7031, 49.3906, 545000 05/31/02, 49.6406, 50.4531, 49.5000, 50.1563, 751800 06/03/02, 50.5000, 50.5000, 49.0000, 49.0000, 696600 06/04/02, 49.0156, 49.2813, 47.8438, 48.5313, 732200 06/05/02, 48.8281, 49.2813, 48.6563, 49.2500, 630000 06/06/02, 49.0938, 49.5625, 48.3125, 48.3125, 482400 06/07/02, 48.3125, 48.9375, 48.0938, 48.7031, 630800 06/10/02, 48.7969, 49.7031, 48.7188, 49.4844, 406800 06/11/02, 49.4844, 50.0938, 48.2344, 48.2500, 635200 06/12/02, 48.4375, 48.5469, 47.8438, 48.4375, 750100 06/13/02, 48.1250, 48.5781, 47.3125, 47.4844, 619700 06/14/02, 47.4063, 47.4531, 45.5938, 46.8750, 1073100 06/17/02, 47.0000, 48.0000, 46.7656, 47.9531, 1632600 06/18/02, 47.9844, 48.1719, 47.5000, 48.0156, 659000 06/19/02, 48.1250, 48.9063, 47.6563, 47.8438, 620300 06/20/02, 48.0625, 49.0000, 47.7969, 48.3906, 766500 06/21/02, 48.5000, 49.0000, 48.0625, 48.4844, 1130000 06/24/02, 48.5000, 49.0000, 47.8906, 48.7813, 775700 06/25/02, 49.2031, 49.9844, 48.7969, 49.0000, 874800 06/26/02, 49.0156, 49.4375, 48.1563, 49.3438, 1160200 06/27/02, 49.2969, 50.0000, 49.0938, 49.7500, 1045900 06/28/02, 49.6563, 50.7031, 49.6563, 50.4688, 874600 07/01/02, 50.2969, 50.8594, 49.7344, 50.6094, 1114200 07/02/02, 50.6094, 50.6094, 48.7031, 48.9844, 1002700 07/03/02, 48.9844, 49.6563, 47.5469, 48.8750, 708800 07/05/02, 49.2500, 51.3438, 49.1250, 51.3438, 553100 07/08/02, 51.4063, 51.6563, 50.2813, 50.7344, 701600 07/09/02, 50.7344, 50.9063, 49.2500, 49.4688, 713100 07/10/02, 49.1875, 49.3125, 47.3125, 47.4063, 874500 07/11/02, 47.4063, 47.8125, 45.9844, 46.7344, 912300 07/12/02, 46.5938, 47.9531, 46.4063, 47.3594, 1235200 07/15/02, 46.6875, 46.6875, 43.5938, 46.1875, 1536600 07/16/02, 45.4844, 45.9063, 44.0625, 44.7031, 1263100 07/17/02, 45.2031, 46.2813, 44.9063, 45.3750, 1055500 07/18/02, 45.2031, 46.1563, 44.5469, 44.5781, 851700 07/19/02, 44.5938, 44.6250, 42.3750, 42.5781, 929000 07/22/02, 43.0781, 43.5000, 40.7188, 41.5156, 1586300 07/23/02, 41.5156, 42.6719, 40.6094, 40.7969, 1383700 07/24/02, 40.5469, 43.8438, 40.2031, 43.7969, 1623100 07/25/02, 43.4063, 45.1875, 42.8438, 45.1563, 1974100 07/26/02, 44.9219, 45.0000, 43.0156, 44.3438, 1077700 07/29/02, 45.0938, 46.1094, 44.5000, 45.9375, 1252500 07/30/02, 45.9531, 45.9531, 43.7500, 44.3438, 993300 07/31/02, 44.5156, 44.7031, 43.5156, 44.2500, 1163800 08/01/02, 44.2500, 44.8438, 43.6563, 44.3125, 1012600 08/02/02, 44.3125, 44.5000, 41.5938, 42.0000, 984600 08/05/02, 41.6563, 42.4219, 40.7031, 41.0156, 1039500 08/06/02, 41.3594, 43.4844, 41.2500, 42.9844, 946400 08/07/02, 43.4844, 44.3906, 42.8438, 44.3906, 880500 08/08/02, 44.6406, 45.5469, 44.1563, 45.5313, 1376100 08/09/02, 45.5313, 45.9531, 44.4844, 45.6406, 803900 08/12/02, 45.2031, 45.3594, 44.3750, 44.9531, 571500 08/13/02, 44.9531, 46.2031, 44.7656, 44.8438, 1072200 08/14/02, 44.5000, 45.8125, 42.8438, 45.7813, 1109000 08/15/02, 45.7813, 46.3125, 44.5469, 45.5156, 892600 08/16/02, 45.4844, 45.4844, 44.2500, 45.1875, 846600 08/19/02, 45.5781, 46.7969, 45.2031, 46.7969, 1011800 08/20/02, 46.2969, 46.4375, 45.7031, 45.9844, 1067900 08/21/02, 46.0156, 46.9063, 45.7031, 46.3906, 836100 08/22/02, 46.2500, 47.9531, 46.2500, 47.6563, 976800 08/23/02, 47.6563, 47.6563, 46.7969, 46.9375, 780000 08/26/02, 47.1250, 47.9844, 46.7656, 47.9063, 485600 08/27/02, 48.2031, 48.9063, 47.8750, 48.1875, 1158700 08/28/02, 48.3750, 48.4531, 46.2969, 46.5469, 686700 08/29/02, 46.0938, 47.0000, 45.7031, 46.5469, 674600 08/30/02, 46.7031, 47.8125, 46.5938, 46.9063, 434200 09/03/02, 46.6563, 46.6563, 44.6875, 44.6875, 824100 09/04/02, 45.1875, 46.2031, 44.7500, 46.2031, 724500 09/05/02, 45.7031, 45.7188, 44.1250, 44.1250, 867000 09/06/02, 44.8281, 45.7031, 44.5938, 45.3750, 646500 09/09/02, 45.4063, 45.6563, 44.7188, 45.2813, 568700 09/10/02, 45.2813, 46.2813, 45.1563, 46.1875, 555900 09/11/02, 46.6875, 46.9844, 46.2344, 46.6563, 516900 09/12/02, 46.4063, 46.4375, 45.5000, 45.5000, 582900 09/13/02, 45.2500, 45.4375, 44.2969, 45.4375, 441700 09/16/02, 45.4219, 45.4531, 44.6875, 45.0938, 362700 09/17/02, 45.5000, 45.7500, 44.3438, 44.5156, 663700 09/18/02, 43.8125, 44.7031, 43.0625, 44.5000, 932400 09/19/02, 43.9844, 44.1250, 42.6875, 42.6875, 1077300 09/20/02, 42.4844, 43.2969, 42.4844, 42.9844, 1367900 09/23/02, 42.9844, 43.2031, 41.7344, 42.1094, 976600 09/24/02, 40.9531, 41.1406, 40.2500, 40.5469, 1180700 09/25/02, 42.2500, 42.2656, 41.0938, 41.4844, 1486700 09/26/02, 41.4844, 43.1563, 41.4375, 43.0938, 1227200 09/27/02, 44.4063, 44.4531, 41.9844, 42.2031, 1403000 09/30/02, 41.7500, 42.2500, 40.0000, 42.0156, 1159600 10/01/02, 43.0938, 44.3750, 41.7969, 44.3750, 963400