"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.7500, 32.7500, 32.0000, 32.0000, 596000 01/04/00, 31.9375, 32.3125, 31.7500, 31.9375, 180300 01/05/00, 31.5000, 32.6875, 31.5000, 32.1875, 101400 01/06/00, 32.1875, 32.8750, 31.9375, 32.6875, 1706800 01/07/00, 33.0000, 34.5625, 33.0000, 34.0625, 196000 01/10/00, 33.6250, 33.6250, 33.1875, 33.5000, 216200 01/11/00, 33.5000, 33.9375, 33.5000, 33.6875, 129900 01/12/00, 33.9375, 34.1250, 33.8125, 33.8750, 122300 01/13/00, 33.8125, 34.0000, 33.2500, 33.7500, 90100 01/14/00, 33.5625, 33.7500, 33.1250, 33.3125, 174400 01/18/00, 33.1250, 34.0000, 32.8125, 33.9375, 201900 01/19/00, 33.8125, 34.0000, 33.1250, 33.8125, 186900 01/20/00, 33.6875, 35.6250, 33.3750, 34.4375, 307400 01/21/00, 34.4375, 35.5000, 34.3750, 34.9375, 255000 01/24/00, 34.8125, 34.8125, 32.6250, 33.0000, 296700 01/25/00, 33.1250, 33.6250, 33.0000, 33.2500, 351600 01/26/00, 33.2500, 33.6875, 32.1250, 32.2500, 516200 01/27/00, 32.1250, 32.3125, 31.0000, 32.0000, 245100 01/28/00, 32.3750, 32.8750, 32.0000, 32.1875, 228800 01/31/00, 32.1875, 32.6250, 32.1250, 32.5625, 204100 02/01/00, 32.5000, 32.6250, 32.0625, 32.6250, 115800 02/02/00, 33.0000, 33.6250, 32.8750, 32.9375, 184000 02/03/00, 32.9375, 33.0000, 32.5000, 32.7500, 106300 02/04/00, 32.9375, 33.0625, 32.3750, 32.8125, 398100 02/07/00, 32.8125, 33.1250, 32.3125, 32.3125, 86600 02/08/00, 32.3125, 32.8125, 32.0625, 32.6250, 127600 02/09/00, 32.8750, 32.8750, 31.8750, 31.8750, 100900 02/10/00, 32.0000, 32.0000, 31.5000, 31.7500, 119900 02/11/00, 31.8750, 32.0000, 31.2500, 31.6875, 71000 02/14/00, 31.7500, 32.0000, 31.3750, 32.0000, 152400 02/15/00, 31.6250, 32.0000, 31.5625, 31.8125, 208100 02/16/00, 31.9375, 32.2500, 31.5000, 31.7500, 422700 02/17/00, 31.5000, 31.6875, 31.3125, 31.5000, 203500 02/18/00, 31.2500, 31.4375, 30.3750, 30.7500, 156800 02/22/00, 30.6875, 31.2500, 30.5625, 30.9375, 233900 02/23/00, 30.9375, 30.9375, 30.5000, 30.5000, 167500 02/24/00, 30.2500, 30.2500, 28.6250, 29.0625, 164700 02/25/00, 29.4375, 29.9375, 29.3125, 29.3125, 339200 02/28/00, 29.6250, 30.1875, 29.1250, 30.0000, 163700 02/29/00, 30.0000, 31.7500, 29.8750, 31.1250, 296500 03/01/00, 31.1250, 32.1250, 31.0000, 32.0625, 280900 03/02/00, 32.0000, 32.8125, 31.4375, 32.0000, 247100 03/03/00, 32.5000, 32.5000, 31.8125, 31.8750, 511800 03/06/00, 32.0000, 32.0000, 30.8750, 30.9375, 272100 03/07/00, 30.9375, 31.8750, 30.9375, 31.4375, 512700 03/08/00, 31.5625, 31.7500, 31.0625, 31.3125, 354900 03/09/00, 31.0000, 31.6875, 30.8125, 31.4375, 162200 03/10/00, 31.0625, 31.9375, 30.6250, 31.7500, 291800 03/13/00, 31.5000, 31.8750, 30.9375, 31.8125, 206800 03/14/00, 31.5625, 31.6250, 30.1875, 30.8750, 719200 03/15/00, 31.0000, 32.1250, 30.6875, 31.6875, 274600 03/16/00, 32.0625, 34.0000, 32.0000, 33.8125, 545500 03/17/00, 33.3125, 33.3125, 31.6250, 31.7500, 318500 03/20/00, 31.7500, 32.0625, 31.5000, 31.6875, 39400 03/21/00, 32.1250, 32.8750, 32.1250, 32.6250, 153200 03/22/00, 32.3750, 32.9375, 32.2500, 32.8750, 205000 03/23/00, 32.6250, 33.3750, 32.2500, 32.8125, 167200 03/24/00, 32.5625, 33.3750, 32.5625, 33.0625, 156600 03/27/00, 33.3125, 33.5000, 32.3125, 32.3750, 151200 03/28/00, 32.3750, 33.2500, 32.3125, 32.4375, 174500 03/29/00, 32.3125, 33.2500, 32.1250, 33.0625, 153000 03/30/00, 31.3125, 33.8750, 31.3125, 33.6875, 212700 03/31/00, 33.8125, 34.0625, 33.2500, 33.2500, 431900 04/03/00, 33.4375, 33.4375, 32.8125, 32.9375, 235600 04/04/00, 33.1875, 33.2500, 32.6250, 33.0000, 203900 04/05/00, 33.0625, 33.1250, 31.6875, 31.8125, 213200 04/06/00, 32.0625, 32.8750, 31.6875, 32.0625, 411400 04/07/00, 32.3125, 32.6875, 31.8750, 32.0625, 481800 04/10/00, 31.9375, 32.4375, 31.8750, 31.8750, 312400 04/11/00, 31.3750, 32.1875, 31.1875, 31.6250, 624100 04/12/00, 32.3750, 34.7500, 32.3750, 33.7500, 585600 04/13/00, 33.7500, 34.5000, 33.3125, 33.3750, 239200 04/14/00, 33.1250, 34.1250, 32.0000, 32.5000, 239600 04/17/00, 32.7500, 33.2500, 32.2500, 32.5000, 197000 04/18/00, 32.0625, 33.4375, 32.0000, 33.2500, 253800 04/19/00, 33.5000, 34.5000, 33.1250, 34.0625, 244100 04/20/00, 34.1250, 35.0000, 33.5625, 33.8125, 239200 04/24/00, 33.2500, 34.3750, 32.9375, 33.8125, 223800 04/25/00, 34.1875, 34.4375, 33.6875, 34.4375, 193300 04/26/00, 34.1875, 34.2500, 33.3125, 33.3125, 247600 04/27/00, 34.0625, 34.4375, 33.5000, 34.0625, 332700 04/28/00, 34.1875, 34.3750, 33.7500, 34.1250, 100200 05/01/00, 34.1250, 34.4375, 33.8750, 34.3125, 98500 05/02/00, 34.5625, 35.4375, 34.5000, 35.1875, 398700 05/03/00, 35.0000, 35.1875, 34.6875, 35.0000, 513400 05/04/00, 35.0000, 35.5000, 34.6250, 35.0625, 221700 05/05/00, 34.8750, 34.9375, 34.5625, 34.7500, 123100 05/08/00, 34.8750, 35.3750, 34.5625, 35.0625, 236700 05/09/00, 35.1250, 35.3750, 35.0000, 35.1875, 392700 05/10/00, 35.1875, 35.3750, 34.3750, 34.6250, 191100 05/11/00, 34.6875, 36.1875, 34.5000, 35.4375, 431700 05/12/00, 35.4375, 35.5625, 35.1250, 35.3750, 187400 05/15/00, 35.3750, 35.8125, 34.9375, 35.0000, 373200 05/16/00, 35.2500, 35.5000, 34.9375, 35.1875, 335300 05/17/00, 35.0625, 35.6250, 34.6250, 35.5000, 583000 05/18/00, 35.9375, 36.1875, 35.8125, 35.9375, 365200 05/19/00, 36.0000, 36.0000, 34.6250, 34.9375, 192100 05/22/00, 35.3125, 35.3750, 34.8125, 35.2500, 218000 05/23/00, 35.2500, 35.2500, 34.6875, 35.0625, 171800 05/24/00, 35.3125, 35.3750, 34.6875, 34.8750, 216400 05/25/00, 34.7500, 35.0000, 33.8750, 34.3125, 149400 05/26/00, 34.5625, 35.0625, 33.6875, 33.7500, 101300 05/30/00, 33.7500, 34.5625, 33.6250, 34.2500, 80700 05/31/00, 34.3750, 35.3750, 34.2500, 34.9375, 221400 06/01/00, 34.6875, 36.5000, 34.3750, 36.3125, 935800 06/02/00, 36.3125, 36.5000, 34.8125, 35.0000, 287900 06/05/00, 35.0625, 35.6875, 35.0000, 35.1875, 144600 06/06/00, 35.1875, 35.6250, 34.8125, 34.9375, 234900 06/07/00, 35.1875, 35.3750, 34.3125, 34.6875, 317000 06/08/00, 34.6875, 34.9375, 34.5000, 34.8125, 135000 06/09/00, 34.6875, 35.4375, 34.6875, 35.1875, 65800 06/12/00, 35.3750, 36.3125, 35.3750, 36.0000, 141600 06/13/00, 36.1250, 36.3750, 35.8750, 36.1250, 175800 06/14/00, 36.1875, 36.8750, 36.0625, 36.5625, 147800 06/15/00, 36.4375, 36.5000, 35.3125, 35.5625, 219700 06/16/00, 35.3125, 35.8750, 35.0625, 35.7500, 173500 06/19/00, 36.0000, 36.7500, 35.6250, 36.5000, 365600 06/20/00, 36.5000, 36.5000, 35.2500, 35.7500, 237000 06/21/00, 35.9375, 36.4375, 35.8125, 35.9375, 268200 06/22/00, 36.5000, 36.5000, 35.8125, 36.0000, 157800 06/23/00, 36.0000, 37.0625, 36.0000, 36.8750, 189400 06/26/00, 37.0000, 37.0000, 35.6250, 35.8750, 212600 06/27/00, 35.6250, 36.1250, 35.5625, 35.7500, 172500 06/28/00, 35.7500, 36.0000, 35.3125, 35.8750, 149700 06/29/00, 35.8750, 35.8750, 35.1875, 35.5000, 213900 06/30/00, 35.1875, 35.6875, 35.0625, 35.0625, 266900 07/03/00, 35.0625, 36.2500, 35.0000, 36.2500, 186900 07/05/00, 36.6875, 36.6875, 35.1250, 35.3125, 215000 07/06/00, 35.0625, 35.5000, 34.7500, 35.2500, 177000 07/07/00, 35.1875, 35.6250, 34.9375, 35.3750, 136100 07/10/00, 35.3750, 35.8125, 35.3125, 35.6250, 142700 07/11/00, 35.5000, 37.1875, 35.5000, 37.0000, 290100 07/12/00, 36.8750, 36.9375, 36.1250, 36.1250, 154000 07/13/00, 35.6875, 36.2500, 35.6875, 35.7500, 110100 07/14/00, 35.7500, 36.0625, 35.3125, 35.6250, 122800 07/17/00, 35.9375, 35.9375, 35.0000, 35.4375, 239000 07/18/00, 35.4375, 35.8125, 35.1250, 35.4375, 281100 07/19/00, 35.4375, 36.0625, 35.3750, 35.5000, 159600 07/20/00, 35.5000, 35.6250, 34.0625, 34.1250, 264000 07/21/00, 34.0000, 34.5000, 33.8125, 33.8125, 167500 07/24/00, 34.2500, 34.5625, 33.6250, 33.6250, 222000 07/25/00, 33.7500, 34.3750, 33.5625, 33.6250, 199800 07/26/00, 33.0000, 33.3750, 32.9375, 32.9375, 340000 07/27/00, 32.6250, 33.6250, 32.6250, 33.1875, 154400 07/28/00, 33.1875, 33.5000, 32.5625, 32.8750, 156700 07/31/00, 32.9375, 33.4375, 32.6875, 32.9375, 304900 08/01/00, 32.9375, 33.3750, 32.6250, 33.0000, 376900 08/02/00, 33.0000, 33.6250, 32.9375, 33.2500, 208200 08/03/00, 33.2500, 33.5000, 32.9375, 32.9375, 474800 08/04/00, 32.8750, 33.0625, 32.5000, 33.0625, 177700 08/07/00, 33.0625, 33.2500, 32.8125, 33.1250, 382500 08/08/00, 33.3750, 33.6250, 33.0625, 33.5625, 263300 08/09/00, 33.7500, 34.0625, 33.5625, 33.8125, 132400 08/10/00, 34.0000, 35.1875, 33.8750, 34.9375, 313600 08/11/00, 34.8750, 35.5000, 34.7500, 35.3750, 152400 08/14/00, 35.1875, 35.2500, 34.0625, 34.9375, 227100 08/15/00, 34.7500, 35.9375, 34.7500, 35.8750, 273900 08/16/00, 35.9375, 36.3750, 35.7500, 36.0000, 141000 08/17/00, 36.1875, 36.4375, 36.0000, 36.2500, 188100 08/18/00, 36.0625, 36.1875, 35.6875, 35.8125, 134400 08/21/00, 36.1250, 36.1250, 35.6250, 35.8750, 127800 08/22/00, 35.4375, 36.0000, 35.3750, 35.7500, 145700 08/23/00, 35.7500, 36.1875, 35.5625, 35.8750, 206100 08/24/00, 35.6875, 35.9375, 35.5000, 35.7500, 121700 08/25/00, 35.8125, 36.0000, 35.2500, 35.3750, 79300 08/28/00, 35.0000, 35.6875, 34.9375, 35.1875, 176800 08/29/00, 35.0000, 35.7500, 34.8750, 35.3125, 171800 08/30/00, 35.0625, 35.5625, 35.0625, 35.3125, 150300 08/31/00, 35.2500, 35.6875, 35.0625, 35.2500, 232700 09/01/00, 34.8750, 36.4375, 34.8750, 35.5625, 294700 09/05/00, 35.5000, 35.8125, 35.0000, 35.5625, 199800 09/06/00, 35.9375, 36.2500, 35.8125, 35.8750, 191300 09/07/00, 36.0000, 36.0000, 35.3125, 35.6250, 131000 09/08/00, 35.6875, 35.7500, 34.1875, 34.8125, 195800 09/11/00, 34.8125, 36.9375, 34.8125, 36.8750, 392100 09/12/00, 36.5000, 36.5000, 35.1250, 35.4375, 230100 09/13/00, 35.3125, 35.6250, 34.8125, 35.0625, 108900 09/14/00, 35.1875, 35.1875, 34.7500, 34.8125, 187000 09/15/00, 34.6875, 35.6875, 34.5625, 35.2500, 205000 09/18/00, 35.2500, 35.3750, 34.5625, 34.8750, 152800 09/19/00, 34.7500, 34.7500, 34.0000, 34.0625, 162400 09/20/00, 33.9375, 34.4375, 33.6875, 33.6875, 204700 09/21/00, 33.6875, 33.7500, 33.0000, 33.0625, 202800 09/22/00, 32.7500, 33.2500, 32.6875, 32.8125, 190100 09/25/00, 32.6875, 32.6875, 31.4375, 31.7500, 221000 09/26/00, 32.0000, 32.7500, 31.8125, 31.9375, 239300 09/27/00, 32.0000, 32.7500, 31.7500, 32.3125, 317100 09/28/00, 32.1875, 32.7500, 31.7500, 32.5625, 548600 09/29/00, 32.8750, 34.0000, 32.8125, 33.6875, 284400 10/02/00, 33.8750, 33.8750, 32.8750, 33.1875, 418400 10/03/00, 33.3750, 33.9375, 33.1875, 33.4375, 424000 10/04/00, 33.7500, 33.8750, 33.0625, 33.1875, 174900 10/05/00, 33.3750, 33.5625, 32.5000, 32.9375, 802600 10/06/00, 33.1875, 33.7500, 32.6875, 32.8750, 200000 10/09/00, 33.0000, 33.8750, 32.8750, 33.1875, 115600 10/10/00, 33.4375, 33.7500, 32.8125, 33.1875, 169200 10/11/00, 33.1875, 34.3750, 33.1250, 33.5625, 181300 10/12/00, 33.5625, 34.0625, 33.1875, 33.8750, 244900 10/13/00, 34.0625, 34.1250, 32.1875, 32.3750, 429500 10/16/00, 32.3750, 32.8750, 32.0625, 32.4375, 300900 10/17/00, 32.6250, 32.7500, 32.1250, 32.2500, 509600 10/18/00, 32.1250, 32.3125, 31.6875, 32.0000, 151800 10/19/00, 31.8750, 32.1875, 31.7500, 32.1250, 244000 10/20/00, 32.1250, 32.6250, 31.9375, 32.6250, 242100 10/23/00, 32.6875, 32.8750, 32.0000, 32.1875, 169000 10/24/00, 32.0625, 32.1875, 31.6875, 31.8750, 250600 10/25/00, 32.0625, 32.0625, 31.3750, 31.5625, 184200 10/26/00, 31.5000, 31.8125, 31.2500, 31.5000, 203700 10/27/00, 31.3125, 31.6250, 31.0625, 31.3750, 163900 10/30/00, 31.3750, 31.8750, 31.1875, 31.8750, 345700 10/31/00, 31.8750, 32.8750, 31.6250, 32.7500, 211700 11/01/00, 32.6250, 33.1250, 32.4375, 32.8750, 169000 11/02/00, 32.8750, 33.2500, 32.5625, 33.0000, 202500 11/03/00, 32.8125, 33.6250, 32.8125, 33.1875, 108600 11/06/00, 33.0000, 33.0000, 32.4375, 32.8125, 136300 11/07/00, 32.9375, 33.7500, 32.9375, 33.1875, 99200 11/08/00, 33.3125, 33.3125, 32.4375, 32.9375, 143500 11/09/00, 32.9375, 33.0625, 32.1875, 32.8750, 177700 11/10/00, 32.9375, 33.3125, 32.1875, 32.5000, 184300 11/13/00, 32.3125, 32.9375, 31.8750, 32.1250, 178400 11/14/00, 32.1875, 32.9375, 32.0625, 32.9375, 222600 11/15/00, 33.1250, 33.8750, 33.1250, 33.7500, 231300 11/16/00, 33.5625, 33.8125, 32.5625, 33.0625, 187400 11/17/00, 33.0000, 33.3125, 32.6250, 33.2500, 160400 11/20/00, 33.4375, 33.4375, 32.0000, 32.3125, 143200 11/21/00, 32.2500, 33.1250, 32.0625, 32.5625, 130900 11/22/00, 32.7500, 32.8750, 32.0625, 32.6250, 78500 11/24/00, 32.4375, 32.8750, 32.3750, 32.7500, 39100 11/27/00, 32.3750, 32.7500, 32.0625, 32.3750, 108100 11/28/00, 32.1250, 32.8125, 31.6250, 31.8750, 168200 11/29/00, 31.7500, 31.9375, 30.8750, 31.5000, 168500 11/30/00, 31.5000, 31.5000, 30.6250, 31.3750, 284800 12/01/00, 31.3750, 32.0625, 31.3750, 31.9375, 213600 12/04/00, 31.9375, 32.1875, 31.5625, 32.0000, 205100 12/05/00, 32.1875, 32.1875, 31.0625, 31.7500, 193700 12/06/00, 31.6250, 31.9375, 31.1875, 31.8750, 259100 12/07/00, 32.1250, 32.5625, 31.8750, 32.4375, 208400 12/08/00, 32.1875, 32.2500, 31.5000, 32.1250, 195700 12/11/00, 32.1250, 32.5000, 32.0625, 32.2500, 183100 12/12/00, 32.1875, 33.3750, 32.0625, 33.0625, 167000 12/13/00, 32.8750, 33.5000, 32.8125, 33.1875, 133600 12/14/00, 33.1875, 33.5000, 32.1250, 32.4375, 226300 12/15/00, 32.6875, 33.1250, 32.4375, 32.8750, 282000 12/18/00, 33.0625, 34.0000, 33.0625, 33.9375, 222400 12/19/00, 33.7500, 34.2500, 32.7500, 33.7500, 333100 12/20/00, 33.8750, 33.8750, 32.7500, 33.0000, 239600 12/21/00, 33.3125, 33.9375, 33.1875, 33.8125, 226000 12/22/00, 34.0625, 34.1250, 33.3750, 34.0625, 185000 12/26/00, 34.2500, 35.3750, 34.2500, 35.3750, 175500 12/27/00, 35.3750, 35.6250, 35.0000, 35.3125, 167200 12/28/00, 35.0625, 35.8125, 34.5000, 35.6250, 205500 12/29/00, 35.5625, 36.2500, 35.3750, 35.8750, 287000 01/02/01, 36.0000, 36.3750, 35.5000, 35.6875, 175400 01/03/01, 35.9375, 36.0625, 34.7500, 36.0000, 321300 01/04/01, 36.0000, 36.0000, 34.6250, 35.1875, 313400 01/05/01, 35.1875, 35.5625, 34.7500, 35.0000, 211100 01/08/01, 34.6875, 35.5625, 34.6875, 35.3750, 152900 01/09/01, 35.3750, 35.5000, 34.5625, 35.3750, 224600 01/10/01, 35.3125, 35.5625, 35.0000, 35.3125, 541900 01/11/01, 35.3125, 35.3125, 34.8125, 34.9375, 157200 01/12/01, 34.7500, 35.8125, 34.3750, 35.6250, 265500 01/16/01, 35.7500, 36.3750, 35.3750, 36.1875, 304200 01/17/01, 36.5625, 36.5625, 35.8125, 36.0000, 168500 01/18/01, 36.0000, 36.0625, 35.0625, 35.5625, 444900 01/19/01, 35.5625, 35.6250, 35.0625, 35.3125, 184300 01/22/01, 35.5625, 35.9375, 35.0625, 35.8750, 121500 01/23/01, 35.8750, 36.3125, 35.4375, 36.0625, 106400 01/24/01, 36.8750, 36.8750, 35.6875, 35.9375, 175800 01/25/01, 36.1250, 37.0000, 36.0000, 36.7500, 231400 01/26/01, 36.3750, 36.6250, 36.0000, 36.6250, 196200 01/29/01, 36.6250, 36.8750, 36.2500, 36.6250, 222300 01/30/01, 36.6250, 37.0000, 35.9375, 37.0000, 296200 01/31/01, 37.0000, 37.4375, 36.8750, 37.0000, 154000 02/01/01, 36.8750, 37.6875, 36.8750, 37.3750, 202300 02/02/01, 37.7500, 38.3750, 37.7500, 37.9375, 230900 02/05/01, 38.6875, 40.0000, 38.6875, 39.2500, 554200 02/06/01, 39.2500, 39.7500, 39.1250, 39.2500, 362700 02/07/01, 39.3125, 39.7500, 38.9375, 39.3750, 242500 02/08/01, 39.5000, 39.6875, 39.3125, 39.5000, 342300 02/09/01, 39.7500, 40.2500, 39.6875, 39.7500, 497300 02/12/01, 39.7500, 39.8125, 39.4375, 39.7500, 199800 02/13/01, 39.5000, 39.7500, 39.1875, 39.7500, 327200 02/14/01, 39.5625, 39.8125, 39.3750, 39.5000, 373400 02/15/01, 39.3750, 39.6875, 38.7500, 39.5625, 240800 02/16/01, 39.7500, 40.0000, 39.0000, 39.3750, 225200 02/20/01, 39.3750, 39.6875, 38.6875, 39.4375, 178700 02/21/01, 39.0000, 39.5000, 38.9375, 39.3125, 185500 02/22/01, 39.3125, 39.5625, 38.6875, 39.0000, 539200 02/23/01, 39.0000, 39.0000, 38.5000, 38.7500, 178200 02/26/01, 38.7500, 39.1875, 38.6875, 39.0000, 457800 02/27/01, 38.8125, 39.0625, 38.8125, 39.0000, 231900 02/28/01, 39.0000, 39.0000, 38.5000, 38.8125, 248000 03/01/01, 38.9375, 39.0625, 38.7500, 38.8125, 401500 03/02/01, 39.0000, 39.0000, 38.8125, 38.9375, 371800 03/05/01, 39.1875, 40.2500, 39.1875, 40.1875, 600900 03/06/01, 40.2500, 40.8750, 40.1875, 40.6250, 500500 03/07/01, 40.6250, 41.3750, 40.6250, 41.1875, 431000 03/08/01, 41.1875, 41.2500, 40.3750, 41.1875, 248300 03/09/01, 41.0000, 41.1875, 40.5625, 41.1250, 226400 03/12/01, 41.1875, 41.2500, 39.9375, 39.9375, 325000 03/13/01, 40.1250, 40.1250, 39.4375, 40.0000, 251700 03/14/01, 39.8750, 39.9375, 39.0000, 39.1875, 269400 03/15/01, 39.2500, 39.2500, 37.8750, 38.1250, 435600 03/16/01, 38.0625, 38.5625, 36.7500, 36.9375, 651000 03/19/01, 37.1875, 37.5625, 37.1875, 37.4375, 313800 03/20/01, 37.3125, 37.9375, 37.0000, 37.3750, 280400 03/21/01, 37.3125, 37.4375, 36.5625, 37.0000, 306300 03/22/01, 36.5625, 36.5625, 35.9375, 36.3750, 387300 03/23/01, 36.1875, 37.0000, 36.1250, 36.6875, 189500 03/26/01, 36.6875, 37.8750, 36.4375, 37.5000, 326800 03/27/01, 37.5000, 37.8125, 37.3750, 37.6875, 270600 03/28/01, 37.6875, 37.8125, 37.0000, 37.5625, 224700 03/29/01, 37.5625, 38.3125, 37.5000, 38.0000, 554100 03/30/01, 38.0000, 38.6875, 38.0000, 38.3750, 338300 04/02/01, 38.4375, 38.8750, 38.1250, 38.4375, 416800 04/03/01, 38.4375, 38.4375, 37.6875, 37.8750, 417400 04/04/01, 38.0000, 38.6875, 38.0000, 38.6250, 268000 04/05/01, 38.6875, 39.6875, 38.3750, 39.6250, 215000 04/06/01, 39.3750, 39.5000, 38.7500, 39.3125, 517300 04/09/01, 39.5000, 40.5000, 39.5000, 40.2500, 416400 04/10/01, 40.5000, 41.3125, 40.5000, 41.1250, 436700 04/11/01, 41.5000, 41.5000, 40.3125, 40.4375, 404200 04/12/01, 40.3750, 41.1250, 40.3750, 40.9375, 313200 04/16/01, 40.6875, 41.7500, 40.6875, 41.7500, 378000 04/17/01, 41.7500, 42.0625, 40.8125, 42.0000, 327000 04/18/01, 42.3125, 42.8438, 42.0313, 42.6875, 400900 04/19/01, 42.4375, 42.7500, 42.3125, 42.3750, 258500 04/20/01, 42.1406, 42.9063, 41.9531, 42.5156, 223200 04/23/01, 42.3438, 43.0938, 42.2031, 43.0313, 315700 04/24/01, 42.8438, 43.4531, 42.8281, 43.2031, 304200 04/25/01, 42.8594, 43.0000, 42.3594, 42.7969, 309100 04/30/01, 43.3438, 43.6719, 42.8438, 43.0625, 215400 05/01/01, 42.8125, 43.2500, 42.5000, 43.2344, 274600 05/02/01, 42.0000, 42.0000, 40.1250, 40.7969, 703700 05/03/01, 40.7188, 41.0469, 39.3438, 40.6563, 376900 05/04/01, 40.8125, 41.5469, 40.5938, 41.4063, 345900 05/07/01, 41.9063, 42.3906, 40.7500, 40.9688, 446600 05/08/01, 41.1719, 41.9063, 40.8438, 41.7969, 270400 05/09/01, 41.6094, 42.4531, 41.5000, 42.3125, 301900 05/10/01, 42.3438, 42.3750, 42.0625, 42.2344, 215500 05/11/01, 42.2344, 42.2344, 41.3125, 41.7344, 340300 05/14/01, 41.9375, 42.1250, 41.5938, 42.1094, 125900 05/15/01, 42.2031, 43.0938, 42.2031, 42.6406, 315600 05/16/01, 42.7656, 43.6875, 42.7031, 43.6719, 431000 05/17/01, 43.6563, 43.9531, 43.3125, 43.5000, 356000 05/18/01, 43.4063, 44.2500, 43.4063, 43.8438, 457400 05/21/01, 43.9063, 43.9063, 43.2500, 43.3438, 447400 05/22/01, 43.2656, 43.2656, 42.5625, 42.7344, 383100 05/23/01, 42.4063, 42.4063, 41.8438, 42.0938, 519500 05/24/01, 41.6563, 41.9531, 41.1563, 41.5156, 557200 05/25/01, 41.7188, 41.8125, 40.7813, 41.4375, 278000 05/29/01, 41.5313, 41.8594, 41.2031, 41.6563, 350900 05/30/01, 41.8438, 42.0469, 41.3125, 41.3594, 331000 05/31/01, 41.3594, 41.7031, 41.0938, 41.5156, 282800 06/01/01, 41.6563, 41.7031, 40.7188, 41.0469, 227900 06/04/01, 41.6563, 42.0000, 41.5156, 41.9219, 264000 06/05/01, 42.1250, 42.3438, 41.7969, 42.1406, 213600 06/06/01, 42.1406, 42.1563, 40.5938, 40.6875, 360700 06/07/01, 40.6875, 41.1250, 40.1563, 40.5469, 190600 06/08/01, 40.9219, 41.0781, 40.0313, 40.4063, 234500 06/11/01, 40.5469, 40.6875, 39.9063, 40.3438, 140700 06/12/01, 40.2969, 41.5156, 40.1094, 41.2500, 281600 06/13/01, 41.0000, 41.7656, 40.0156, 40.2500, 404400 06/14/01, 40.4063, 40.4531, 39.0000, 39.5156, 261100 06/15/01, 39.0938, 39.4375, 38.7656, 39.0625, 310000 06/18/01, 39.5000, 39.5156, 38.0156, 38.2656, 570200 06/19/01, 38.5156, 39.1250, 38.4063, 38.7656, 346800 06/20/01, 39.0000, 39.5781, 38.7031, 38.7656, 233900 06/21/01, 38.7656, 38.7656, 37.5000, 38.2344, 380800 06/22/01, 38.0938, 38.7969, 37.1563, 38.6406, 437000 06/25/01, 38.6406, 39.4063, 38.5156, 38.8125, 288300 06/26/01, 38.9531, 39.5938, 38.3594, 39.2656, 293400 06/27/01, 38.7969, 38.7969, 37.5469, 38.0000, 431800 06/28/01, 38.0000, 38.2656, 37.8438, 37.9375, 205500 06/29/01, 38.0000, 40.2813, 37.8125, 40.0938, 524900 07/02/01, 40.0938, 40.2500, 38.8125, 39.9375, 381400 07/03/01, 39.8438, 39.8438, 38.8438, 39.6094, 182500 07/05/01, 39.8594, 40.6563, 39.6250, 39.6875, 324100 07/06/01, 39.8594, 40.0000, 38.9844, 39.1563, 242000 07/09/01, 39.3438, 39.6563, 38.7969, 39.1250, 225000 07/10/01, 39.3750, 39.7500, 39.1563, 39.5938, 278000 07/11/01, 39.3906, 39.6563, 38.5469, 39.1563, 252800 07/12/01, 39.0938, 39.7500, 39.0313, 39.6250, 273300 07/13/01, 39.5000, 39.5469, 38.8125, 39.2188, 215200 07/16/01, 39.1094, 39.2031, 38.5625, 38.5625, 175400 07/17/01, 38.5781, 38.6719, 37.7969, 38.0469, 260300 07/18/01, 38.0469, 38.0938, 37.5469, 37.9063, 216800 07/19/01, 37.9063, 38.0938, 37.5000, 37.6094, 410100 07/20/01, 37.7969, 38.8438, 37.7969, 38.7031, 196700 07/23/01, 39.4063, 39.9063, 38.2656, 38.6875, 280900 07/24/01, 38.5000, 38.5156, 36.9531, 37.1563, 252500 07/25/01, 37.2031, 38.4063, 37.1094, 38.3438, 295200 07/26/01, 38.3438, 38.8281, 37.9063, 38.6094, 377400 07/27/01, 38.7344, 38.9063, 38.0313, 38.7031, 203300 07/30/01, 38.9063, 38.9219, 38.2969, 38.4844, 153300 07/31/01, 38.4844, 39.5469, 38.4844, 39.3750, 245000 08/01/01, 39.3750, 39.9063, 38.7969, 38.9844, 280000 08/02/01, 39.0000, 39.6563, 39.0000, 39.5000, 199000 08/03/01, 39.5938, 39.5938, 38.9063, 39.0781, 185500 08/06/01, 39.3281, 39.8594, 39.1875, 39.7188, 175500 08/07/01, 39.7188, 40.1875, 39.7031, 40.1094, 299600 08/08/01, 40.0000, 40.0000, 39.3438, 39.6719, 280500 08/09/01, 39.6563, 40.2031, 39.5156, 39.7969, 200200 08/10/01, 40.0469, 40.8906, 39.7969, 40.6563, 194600 08/13/01, 40.6563, 40.8438, 40.0781, 40.5625, 261900 08/14/01, 40.8125, 41.2344, 40.5000, 41.0313, 133400 08/15/01, 41.0313, 41.4375, 41.0000, 41.3750, 147300 08/16/01, 41.7031, 41.9844, 41.0625, 41.3438, 289100 08/17/01, 41.4844, 41.4844, 40.9531, 41.2656, 90600 08/20/01, 41.2656, 41.3750, 40.8906, 41.0938, 181900 08/21/01, 41.1875, 41.6719, 41.1094, 41.2500, 195000 08/22/01, 41.2188, 41.9531, 41.2031, 41.5938, 309000 08/23/01, 41.5938, 41.9844, 41.4375, 41.5000, 164200 08/24/01, 41.5469, 42.2969, 41.4063, 42.2031, 221000 08/27/01, 42.2031, 42.5000, 42.0938, 42.1563, 106700 08/28/01, 42.2500, 42.4063, 42.0938, 42.0938, 187300 08/29/01, 42.5781, 43.0313, 42.5469, 42.7500, 254500 08/30/01, 42.7031, 43.0938, 42.3438, 42.3438, 243400 08/31/01, 42.0625, 42.7500, 41.8438, 42.4063, 188500 09/04/01, 42.6563, 44.0469, 42.5938, 43.4531, 349300 09/05/01, 43.5469, 43.7969, 42.7969, 42.9375, 307500 09/06/01, 42.9375, 43.3438, 42.6875, 42.7344, 215500 09/07/01, 42.7344, 42.7344, 42.1250, 42.1563, 213300 09/10/01, 41.9063, 42.5000, 41.6875, 41.9219, 317800 09/17/01, 41.9063, 42.7969, 40.9063, 40.9531, 419600 09/18/01, 39.9063, 39.9531, 38.8438, 39.0000, 607800 09/19/01, 38.9531, 39.1250, 37.3281, 37.9375, 781100 09/20/01, 38.0313, 38.1406, 36.0000, 36.3750, 329700 09/21/01, 35.8438, 36.7969, 35.5313, 35.9375, 535800 09/24/01, 36.2656, 37.3438, 36.2656, 36.9375, 352600 09/25/01, 37.2656, 37.4375, 36.4375, 36.9063, 288700 09/26/01, 37.0000, 37.4063, 36.8438, 37.2031, 319200 09/27/01, 37.0469, 38.0000, 36.8125, 37.7500, 287200 09/28/01, 37.7969, 38.7969, 37.7344, 38.5469, 423700 10/01/01, 38.6563, 38.8438, 37.5938, 38.4375, 290300 10/02/01, 38.4375, 40.2031, 38.4375, 40.0000, 346000 10/03/01, 39.7500, 40.3438, 39.0469, 40.2344, 521500 10/04/01, 40.4063, 40.6406, 39.8750, 40.1719, 317200 10/05/01, 40.2500, 40.4063, 39.7344, 40.1875, 440700 10/08/01, 40.1719, 40.4375, 39.7969, 39.9844, 173100 10/09/01, 39.4688, 40.2656, 39.4688, 40.0469, 331600 10/10/01, 40.1563, 41.5313, 39.9531, 41.4531, 402600 10/11/01, 41.4531, 41.7188, 41.1563, 41.4375, 422700 10/12/01, 41.4375, 41.5938, 40.3125, 40.6250, 521900 10/15/01, 40.7969, 40.8906, 39.8125, 40.5313, 262400 10/16/01, 40.7031, 41.2188, 40.4063, 41.1563, 291200 10/17/01, 41.4063, 41.8438, 40.7969, 41.0469, 308900 10/18/01, 41.0469, 41.0625, 39.4063, 39.5156, 253600 10/19/01, 39.6563, 40.1406, 39.3906, 39.9063, 250200 10/22/01, 40.0000, 40.5938, 39.6563, 39.9531, 344600 10/23/01, 40.2031, 40.3281, 39.6563, 40.0000, 193400 10/24/01, 40.0000, 40.0000, 39.5469, 39.9063, 253900 10/25/01, 39.7969, 40.4375, 39.7031, 40.2344, 200700 10/26/01, 40.0469, 41.3125, 39.9844, 41.1563, 165400 10/29/01, 41.1563, 41.5469, 41.0938, 41.1250, 244100 10/30/01, 41.0469, 41.0469, 40.4219, 40.4531, 311900 10/31/01, 40.5469, 41.0469, 40.1563, 40.2656, 158700 11/01/01, 40.3594, 41.1875, 39.4531, 41.0469, 219700 11/02/01, 41.0469, 41.5469, 40.3438, 40.9531, 203300 11/05/01, 41.0625, 41.5000, 41.0000, 41.1563, 197500 11/06/01, 41.2188, 41.5938, 40.7500, 41.5938, 170300 11/07/01, 41.5938, 41.9844, 41.0625, 41.9063, 149500 11/08/01, 41.9844, 42.5000, 41.3750, 41.6406, 221200 11/09/01, 41.7969, 42.5625, 41.7969, 42.3125, 124300 11/12/01, 42.2031, 42.2031, 40.9375, 41.8594, 280500 11/13/01, 41.8594, 42.4531, 41.8594, 42.2031, 195500 11/14/01, 42.0000, 42.2969, 41.4531, 41.7813, 429200 11/15/01, 41.7969, 41.9531, 41.0000, 41.6250, 608700 11/16/01, 41.6094, 42.5781, 41.2969, 42.2656, 252400 11/19/01, 42.0156, 42.2344, 41.5469, 41.9375, 333000 11/20/01, 42.2969, 43.7344, 42.2969, 43.2813, 358600 11/21/01, 43.0625, 43.1719, 42.3750, 42.5938, 334700 11/23/01, 42.6250, 43.2969, 42.4844, 43.1719, 77400 11/26/01, 43.2031, 43.2500, 41.8594, 42.4219, 207400 11/27/01, 42.5000, 43.1094, 42.2344, 42.5000, 277100 11/28/01, 42.3438, 42.4219, 41.9063, 42.0313, 146900 11/29/01, 42.1563, 42.5156, 41.9531, 42.3750, 229200 11/30/01, 42.4063, 42.7969, 42.3125, 42.6563, 274600 12/03/01, 42.6563, 43.3125, 42.1406, 42.9531, 404100 12/04/01, 42.9531, 43.9063, 42.7188, 43.8594, 240000 12/05/01, 43.9844, 44.9375, 43.9844, 44.8906, 332300 12/06/01, 44.0469, 44.4844, 43.4063, 43.5156, 373500 12/07/01, 43.5469, 44.3906, 43.3125, 44.1563, 317100 12/10/01, 44.0156, 44.0938, 43.4063, 43.5156, 201800 12/11/01, 43.3125, 43.7031, 42.8281, 42.9844, 265400 12/12/01, 43.5469, 43.7656, 42.8438, 43.2344, 582900 12/13/01, 43.2344, 44.2031, 42.9219, 43.4844, 313100 12/14/01, 43.7969, 43.9063, 43.0938, 43.4531, 320000 12/17/01, 43.5000, 44.2344, 43.3906, 43.5469, 297500 12/18/01, 43.9375, 44.7344, 43.9375, 44.6563, 220600 12/19/01, 44.5938, 45.3125, 44.3750, 45.1875, 308000 12/20/01, 45.0000, 45.3906, 44.7031, 45.0625, 249200 12/21/01, 45.1719, 45.4063, 44.9531, 44.9531, 364200 12/24/01, 45.1563, 45.4375, 44.7656, 44.7656, 149400 12/26/01, 45.2500, 46.0000, 45.2031, 45.6250, 187400 12/27/01, 45.6250, 46.1250, 45.6094, 45.7969, 177400 12/28/01, 45.8906, 46.4375, 45.8125, 46.3438, 253300 12/31/01, 46.3438, 46.5469, 46.0000, 46.0781, 278700 01/02/02, 45.8438, 45.8438, 44.7500, 45.3750, 349900 01/03/02, 45.3750, 45.7500, 45.1094, 45.6875, 499300 01/04/02, 46.0000, 46.5000, 45.7031, 45.8281, 565800 01/07/02, 45.9844, 46.4688, 45.9063, 46.2188, 311700 01/08/02, 46.0156, 46.2969, 45.5938, 46.2656, 395700 01/09/02, 46.2031, 46.4844, 45.8125, 46.4844, 533900 01/10/02, 46.3906, 46.4844, 46.2031, 46.4063, 373800 01/11/02, 46.2969, 46.2969, 45.7500, 45.7813, 350500 01/14/02, 45.7813, 45.7969, 44.8438, 44.8438, 209600 01/15/02, 44.8594, 45.8750, 44.8594, 45.7031, 272200 01/16/02, 45.6094, 45.6250, 45.0781, 45.1563, 269900 01/17/02, 45.1719, 45.2188, 44.9375, 45.1563, 286600 01/18/02, 45.1563, 45.6563, 45.1563, 45.6250, 203600 01/22/02, 45.7344, 45.8906, 44.9063, 45.2344, 229300 01/23/02, 45.2500, 45.9063, 45.1719, 45.7344, 170000 01/24/02, 45.7500, 46.4844, 45.7500, 46.2656, 344600 01/25/02, 45.0000, 46.0781, 45.0000, 45.9531, 584900 01/28/02, 45.7188, 45.7188, 45.0000, 45.1875, 404100 01/29/02, 45.5000, 45.7500, 45.0469, 45.4219, 271700 01/30/02, 45.4219, 46.0000, 45.0469, 45.9844, 346100 01/31/02, 46.0000, 46.9063, 45.9063, 46.7656, 295600 02/01/02, 46.9688, 46.9844, 46.6563, 46.7656, 256100 02/04/02, 46.7031, 46.7656, 45.4219, 45.5469, 263000 02/05/02, 45.5469, 45.5469, 44.5313, 44.8750, 425500 02/06/02, 44.9063, 45.4531, 44.1250, 44.2344, 464200 02/07/02, 44.2344, 44.4219, 43.8125, 44.0156, 237700 02/08/02, 44.0469, 44.4688, 43.7656, 44.3594, 146000 02/11/02, 44.4531, 45.3125, 44.3125, 45.0469, 489000 02/12/02, 44.9531, 45.0000, 44.1875, 44.3438, 349900 02/13/02, 44.4688, 44.5000, 44.0156, 44.1719, 314900 02/14/02, 44.0625, 44.6094, 43.8594, 44.2031, 278300 02/15/02, 44.2031, 44.4375, 43.8125, 44.0625, 322400 02/19/02, 44.0000, 44.2500, 43.7969, 44.1719, 276600 02/20/02, 44.3438, 45.0000, 44.0625, 44.9063, 260000 02/21/02, 44.1875, 44.6250, 43.7969, 44.0469, 414300 02/22/02, 44.2344, 44.5000, 44.1563, 44.3438, 266800 02/25/02, 44.0938, 44.4219, 43.8125, 44.0938, 466900 02/26/02, 44.2500, 44.5313, 43.7188, 44.3594, 283000 02/27/02, 44.4688, 44.6563, 44.3125, 44.4375, 273800 02/28/02, 44.4375, 44.4375, 43.0469, 43.3906, 469100 03/01/02, 43.5000, 43.8906, 43.1406, 43.7500, 489800 03/04/02, 44.0469, 44.3906, 43.5938, 44.0469, 453500 03/05/02, 44.0938, 44.1563, 43.7031, 43.9375, 377800 03/06/02, 43.9375, 45.4844, 43.8438, 45.4219, 615500 03/07/02, 45.4688, 46.1875, 45.3281, 45.7969, 440100 03/08/02, 46.4688, 46.4688, 44.9531, 45.0625, 342400 03/11/02, 45.2969, 45.7969, 45.0781, 45.5156, 238000 03/12/02, 45.2656, 45.7344, 44.9531, 45.5938, 214500 03/13/02, 45.7031, 46.2344, 45.0156, 45.0781, 373800 03/14/02, 45.0156, 45.2969, 44.7656, 44.7656, 172500 03/15/02, 44.9063, 45.7969, 44.7500, 45.5313, 447400 03/18/02, 45.5469, 45.7344, 44.6250, 44.7969, 398400 03/19/02, 44.9063, 45.8750, 44.9063, 45.4219, 272700 03/20/02, 45.3281, 45.5781, 44.7344, 44.7969, 263100 03/21/02, 44.7031, 44.9375, 43.5625, 44.8125, 570200 03/22/02, 44.8125, 44.8281, 43.8125, 44.0156, 235800 03/25/02, 44.0156, 44.3750, 43.7969, 44.0156, 255700 03/26/02, 44.2031, 44.5313, 44.0625, 44.4531, 185000 03/27/02, 44.7969, 45.8750, 44.5156, 45.5938, 366700 03/28/02, 45.7813, 45.8750, 45.4063, 45.5156, 266900 04/01/02, 45.5156, 45.5625, 44.8125, 45.0469, 212000 04/02/02, 45.0156, 45.6094, 44.8125, 45.0156, 227900 04/03/02, 45.0313, 45.2031, 43.8125, 43.9531, 321700 04/04/02, 43.9531, 44.1406, 43.3281, 43.5938, 464200 04/05/02, 43.6563, 44.2656, 43.6563, 43.9844, 260200 04/08/02, 44.4531, 44.8594, 44.3438, 44.6563, 233600 04/09/02, 44.5938, 44.6563, 43.7969, 44.0156, 189400 04/10/02, 44.0469, 44.9063, 44.0469, 44.9063, 216500 04/11/02, 44.9063, 45.3750, 44.4219, 44.4375, 479100 04/12/02, 44.5156, 44.5156, 43.7188, 43.9688, 443600 04/15/02, 44.4531, 44.9531, 44.4063, 44.4688, 240700 04/16/02, 44.2969, 44.5938, 44.0313, 44.2031, 205100 04/17/02, 44.4531, 44.7969, 44.2969, 44.4375, 214600 04/18/02, 44.4531, 44.8125, 44.0000, 44.4844, 293700 04/19/02, 43.5156, 44.2813, 43.5156, 43.6719, 508800 04/22/02, 43.8750, 43.8750, 42.6406, 42.8594, 314100 04/23/02, 42.4688, 42.4688, 41.8281, 41.9063, 434100 04/24/02, 41.7344, 41.9688, 41.2344, 41.9219, 400200 04/25/02, 41.7969, 42.3750, 41.5938, 42.2031, 293200 04/26/02, 42.2656, 42.3594, 41.7031, 41.7656, 149100 04/29/02, 41.7031, 41.7031, 40.8438, 40.9844, 319700 04/30/02, 40.6563, 41.4375, 40.6563, 40.8281, 716600 05/01/02, 40.8438, 41.2031, 40.5156, 40.9531, 446400 05/02/02, 40.9531, 41.2500, 40.7969, 40.9531, 577400 05/03/02, 41.0938, 41.2969, 40.8125, 40.9531, 339500 05/06/02, 40.9531, 40.9531, 39.7344, 39.7344, 517400 05/07/02, 39.6563, 39.9219, 39.4844, 39.7656, 370500 05/08/02, 39.7656, 40.2344, 39.7656, 40.1406, 183000 05/09/02, 40.1406, 40.4063, 39.8125, 40.0469, 290800 05/10/02, 40.0938, 40.3750, 39.4531, 39.5625, 279100 05/13/02, 39.3906, 39.7969, 39.0938, 39.7500, 323200 05/14/02, 39.8906, 40.0000, 39.5938, 39.8906, 205100 05/15/02, 39.6875, 39.9375, 39.3438, 39.4375, 201000 05/16/02, 39.6406, 40.2656, 39.6406, 39.9844, 285800 05/17/02, 40.0000, 40.0313, 39.4375, 39.6250, 190800 05/20/02, 39.5938, 39.6094, 38.9219, 39.1250, 298800 05/21/02, 39.1406, 39.9219, 39.1094, 39.2656, 298500 05/22/02, 39.1719, 39.7344, 39.0469, 39.5156, 191800 05/23/02, 39.5156, 39.6563, 39.0000, 39.5469, 185400 05/24/02, 39.5938, 39.6250, 38.7344, 38.8750, 175400 05/28/02, 38.5000, 38.6719, 37.7500, 37.9375, 409700 05/29/02, 37.9531, 38.1875, 37.7813, 38.0938, 444900 05/30/02, 38.0000, 38.6094, 37.1094, 37.8125, 408400 05/31/02, 37.8438, 38.3594, 37.7656, 37.9844, 238700 06/03/02, 37.9844, 38.2188, 37.4844, 37.6250, 446900 06/04/02, 37.4063, 37.9219, 37.2656, 37.4531, 270000 06/05/02, 37.2969, 37.5313, 37.1875, 37.4063, 377900 06/06/02, 37.5000, 37.7031, 37.2031, 37.2031, 425900 06/07/02, 37.2031, 38.0469, 37.1875, 38.0156, 454000 06/10/02, 38.3125, 38.3125, 37.9531, 38.2031, 280000 06/11/02, 38.2344, 38.4063, 38.1563, 38.2031, 505200 06/12/02, 38.2188, 38.9531, 38.2188, 38.8438, 370300 06/13/02, 38.7500, 38.9844, 38.5000, 38.6719, 412700 06/14/02, 38.4063, 39.0469, 38.0938, 38.8906, 418700 06/17/02, 38.9531, 39.7969, 38.7969, 39.7969, 279000 06/18/02, 39.5938, 39.9844, 39.5156, 39.7969, 670600 06/19/02, 39.7813, 40.1250, 39.5000, 39.8438, 292600 06/20/02, 39.7500, 40.2188, 39.5156, 39.6406, 341900 06/21/02, 39.5000, 39.7031, 39.0781, 39.3125, 324900 06/24/02, 39.1094, 39.9531, 39.1094, 39.8125, 551000 06/25/02, 39.9844, 40.5625, 39.9531, 39.9844, 356600 06/26/02, 39.9063, 39.9063, 38.9063, 39.6875, 456200 06/27/02, 39.5000, 39.7813, 39.2969, 39.6406, 618700 06/28/02, 39.7031, 40.9219, 39.7031, 40.5000, 453500 07/01/02, 40.7500, 41.2031, 40.5000, 40.5156, 411500 07/02/02, 40.5156, 40.5156, 39.1250, 39.1563, 407300 07/03/02, 39.1875, 39.5938, 38.5938, 39.1406, 304800 07/05/02, 39.0000, 40.2656, 39.0000, 40.2500, 205400 07/08/02, 39.8438, 40.0000, 38.9531, 39.0000, 293700 07/09/02, 38.5625, 39.4219, 38.3906, 38.3906, 314600 07/10/02, 38.5156, 38.7188, 37.5938, 37.7656, 463000 07/11/02, 37.7656, 37.7656, 36.7500, 37.0781, 546300 07/12/02, 37.2500, 37.8750, 37.1563, 37.6563, 583100 07/15/02, 37.6563, 37.9375, 36.6250, 37.9219, 710000 07/16/02, 37.6719, 38.1250, 37.2500, 37.5156, 501900 07/17/02, 38.0000, 39.0000, 38.0000, 38.5469, 495100 07/18/02, 38.4531, 39.0156, 38.0469, 38.0625, 434000 07/19/02, 38.0625, 38.2344, 37.4375, 37.5000, 486600 07/22/02, 37.0000, 37.6250, 35.0938, 35.0938, 801800 07/23/02, 35.2500, 35.4531, 34.3125, 34.3125, 536000 07/24/02, 34.3281, 35.0938, 33.6094, 35.0469, 848400 07/25/02, 34.8438, 35.7031, 34.0156, 34.8438, 499700 07/26/02, 34.5938, 35.0938, 34.2813, 34.5156, 412600 07/29/02, 35.0938, 36.4844, 34.8750, 36.4531, 316000 07/30/02, 36.2031, 36.4531, 35.2813, 35.3594, 356100 07/31/02, 35.5938, 35.6875, 34.9688, 35.6719, 516500 08/01/02, 35.3750, 35.9531, 34.9219, 34.9531, 483100 08/02/02, 34.9063, 35.4531, 34.4375, 34.7031, 415500 08/05/02, 34.5469, 35.3438, 34.2500, 34.3438, 420800 08/06/02, 34.4375, 35.9063, 34.4375, 35.2656, 362300 08/07/02, 36.0000, 36.1094, 35.2031, 36.1094, 249500 08/08/02, 35.9063, 36.4375, 29.0000, 30.0000, 4973300 08/09/02, 29.4063, 30.6563, 28.0000, 30.0781, 5319400 08/12/02, 29.5938, 30.5781, 29.2031, 30.4375, 996100 08/13/02, 30.1875, 30.4844, 29.5938, 29.5938, 862200 08/14/02, 30.0000, 30.3750, 29.1250, 30.2969, 786200 08/15/02, 30.4844, 30.9531, 30.3438, 30.7656, 451200 08/16/02, 30.7969, 30.9063, 29.7031, 30.0000, 612600 08/19/02, 30.0000, 30.2500, 29.4375, 29.9219, 464500 08/20/02, 29.4844, 29.7969, 29.2344, 29.5625, 450100 08/21/02, 29.5625, 29.8750, 29.1875, 29.7031, 387800 08/22/02, 29.6250, 30.3750, 29.5938, 30.0781, 471200 08/23/02, 30.0469, 30.0469, 29.2500, 29.2500, 304200 08/26/02, 29.2656, 29.7031, 29.1094, 29.5469, 242100 08/27/02, 29.9844, 30.0625, 29.4063, 29.6406, 340700 08/28/02, 29.6406, 29.6406, 29.0156, 29.0625, 304200 08/29/02, 28.8438, 28.9688, 28.4531, 28.7969, 282600 08/30/02, 28.7969, 29.1250, 28.5781, 28.6563, 316500 09/03/02, 28.6563, 28.6563, 27.4531, 27.4844, 519900 09/04/02, 27.5000, 27.8125, 26.9844, 27.7656, 368800 09/05/02, 26.5938, 27.5000, 26.5938, 27.2500, 484100 09/06/02, 27.7969, 28.3125, 27.6563, 27.9844, 401300 09/09/02, 28.0156, 28.5000, 27.8438, 28.1094, 383400 09/10/02, 28.2031, 29.3125, 28.1563, 29.3125, 418900 09/11/02, 30.0938, 30.0938, 29.5469, 30.0156, 569600 09/12/02, 30.0156, 30.1250, 29.3750, 29.4063, 426500 09/13/02, 29.4063, 29.5625, 29.0625, 29.3438, 166300 09/16/02, 29.3125, 29.3125, 28.7656, 28.9063, 394600 09/17/02, 28.9063, 28.9844, 28.2969, 28.5938, 302700 09/18/02, 28.5938, 29.0469, 28.4844, 28.6250, 379600 09/19/02, 28.5469, 28.7813, 28.1250, 28.1250, 416800 09/20/02, 28.1719, 28.5000, 27.9063, 27.9531, 566400 09/23/02, 27.9531, 28.2031, 27.5156, 27.7500, 236200 09/24/02, 27.7500, 27.7813, 26.9375, 27.1719, 423200 09/25/02, 27.2188, 27.9531, 27.1563, 27.6250, 264800 09/26/02, 27.6719, 28.2500, 27.5000, 28.2188, 196600 09/27/02, 28.2188, 28.7500, 27.0469, 27.1875, 349100 09/30/02, 27.0469, 27.0469, 26.2969, 26.7969, 405500 10/01/02, 26.7969, 26.7969, 26.2969, 26.7031, 607800