"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 41.1250, 41.1250, 39.1875, 39.8750, 253800 01/04/00, 40.1250, 41.6250, 38.9375, 39.3125, 414000 01/05/00, 40.0000, 41.5000, 39.8750, 40.8750, 401400 01/06/00, 40.8750, 42.9375, 40.8750, 42.6875, 454800 01/07/00, 42.6250, 43.3125, 41.3125, 41.3750, 426600 01/10/00, 41.5625, 42.8750, 41.3125, 42.0625, 362600 01/11/00, 42.0625, 42.8125, 42.0000, 42.0625, 522300 01/12/00, 42.3125, 43.9375, 42.2500, 43.4375, 808700 01/13/00, 43.0000, 43.6875, 42.4375, 43.1875, 329100 01/14/00, 43.1875, 43.7500, 42.9375, 43.5000, 423500 01/18/00, 43.5625, 43.5625, 41.0000, 41.0000, 649800 01/19/00, 41.0000, 42.0000, 40.6250, 40.9375, 503000 01/20/00, 40.9375, 40.9375, 39.3125, 39.3125, 445400 01/21/00, 39.3125, 39.3750, 37.1250, 38.1250, 394300 01/24/00, 37.3750, 37.8125, 35.5625, 36.0625, 452500 01/25/00, 36.7500, 36.8750, 35.0625, 35.5000, 497600 01/26/00, 35.8750, 37.7500, 34.9375, 35.3125, 628100 01/27/00, 35.7500, 36.6250, 35.3750, 35.4375, 382700 01/28/00, 35.7500, 36.5625, 35.7500, 36.0625, 250100 01/31/00, 36.0000, 36.0000, 34.5625, 35.3750, 369900 02/01/00, 35.8750, 36.2500, 34.3750, 34.5000, 858900 02/02/00, 34.5625, 34.7500, 33.6875, 34.4375, 439900 02/03/00, 34.5000, 34.5625, 33.1875, 33.8125, 337600 02/04/00, 34.0000, 34.8125, 33.1250, 33.3750, 546200 02/07/00, 34.0000, 34.0000, 31.9375, 32.2500, 318800 02/08/00, 33.4375, 33.4375, 32.6875, 33.0625, 412800 02/09/00, 33.8125, 34.1875, 31.8750, 31.9375, 340000 02/10/00, 32.5000, 33.6875, 31.8125, 33.5625, 708800 02/11/00, 34.2500, 34.6875, 32.5000, 33.0625, 687600 02/14/00, 33.1250, 33.6875, 31.9375, 32.6250, 403900 02/15/00, 32.8750, 34.8750, 32.8750, 34.1875, 315300 02/16/00, 33.8750, 34.6250, 32.8750, 33.8125, 279000 02/17/00, 35.0000, 35.0000, 32.8750, 33.0625, 586700 02/18/00, 32.6250, 33.0625, 31.0000, 31.6250, 379700 02/22/00, 32.2500, 32.3750, 30.4375, 31.1250, 1350600 02/23/00, 31.1250, 31.1250, 28.9375, 29.1250, 2045300 02/24/00, 29.1250, 31.7500, 28.1250, 31.7500, 1097700 02/25/00, 31.0000, 31.0000, 29.4375, 29.5625, 831300 02/28/00, 29.7500, 30.3125, 29.1250, 29.1875, 357400 02/29/00, 29.4375, 30.1250, 28.2500, 29.8125, 437400 03/01/00, 30.0000, 30.1875, 28.1250, 28.6250, 577300 03/02/00, 28.5000, 28.6875, 27.7500, 27.9375, 277500 03/03/00, 28.4375, 30.5625, 28.4375, 28.8750, 636300 03/06/00, 28.8750, 29.3750, 28.2500, 28.4375, 311900 03/07/00, 28.4375, 28.5625, 26.3125, 26.5625, 448600 03/08/00, 27.6250, 29.3750, 26.9375, 28.1875, 658700 03/09/00, 28.1875, 28.1875, 26.9375, 27.4375, 415000 03/10/00, 27.8750, 29.2500, 27.5000, 28.1875, 492100 03/13/00, 27.6250, 28.8750, 27.3750, 28.2500, 528500 03/14/00, 28.5000, 28.7500, 27.1875, 27.5625, 444100 03/15/00, 28.0625, 29.8750, 27.9375, 29.6875, 756800 03/16/00, 29.9375, 32.5000, 29.3750, 32.5000, 789600 03/17/00, 31.8125, 31.8125, 31.0000, 31.1250, 605200 03/20/00, 32.0000, 32.7500, 32.0000, 32.4375, 119400 03/21/00, 32.0000, 32.2500, 31.5625, 31.8750, 337800 03/22/00, 31.7500, 31.7500, 29.6250, 30.4375, 609800 03/23/00, 31.1250, 32.4375, 31.0625, 31.8750, 538600 03/24/00, 32.0000, 32.0625, 31.1875, 31.8125, 438600 03/27/00, 31.8125, 33.1250, 31.8125, 32.0625, 736000 03/28/00, 32.0625, 32.7500, 31.3750, 31.5625, 336800 03/29/00, 32.0000, 32.8750, 31.5000, 32.5000, 493200 03/30/00, 32.2500, 32.9375, 32.0000, 32.2500, 554600 03/31/00, 32.2500, 35.8750, 32.2500, 34.7500, 654500 04/03/00, 34.7500, 35.5625, 33.7500, 34.8750, 524700 04/04/00, 34.6875, 35.7500, 33.1250, 33.8125, 419200 04/05/00, 33.8750, 35.3125, 32.1875, 32.6875, 470700 04/06/00, 32.9375, 33.8750, 32.2500, 32.3750, 271700 04/07/00, 32.8750, 33.0000, 31.8125, 32.1875, 292600 04/10/00, 32.6250, 34.0000, 32.6250, 33.5000, 331100 04/11/00, 33.5625, 35.3125, 33.5625, 34.5000, 505700 04/12/00, 34.7500, 35.4375, 33.6875, 33.6875, 692400 04/13/00, 34.0000, 34.0000, 32.6875, 33.4375, 287100 04/14/00, 32.6250, 32.6250, 30.6875, 31.8750, 457700 04/17/00, 31.5000, 31.7500, 30.1250, 31.1875, 427300 04/18/00, 31.5000, 31.7500, 31.0000, 31.0625, 409700 04/19/00, 31.1250, 32.1875, 31.0000, 31.1250, 333400 04/20/00, 31.3750, 32.4375, 31.0625, 32.3750, 373700 04/24/00, 32.1250, 32.6875, 31.4375, 31.6875, 247200 04/25/00, 32.6250, 34.0625, 32.3125, 33.7500, 459600 04/26/00, 33.7500, 35.0000, 33.1875, 33.6875, 597600 04/27/00, 33.0625, 33.4375, 32.3125, 32.5625, 236100 04/28/00, 32.7500, 33.3125, 32.5000, 32.5625, 286600 05/01/00, 33.0000, 33.8750, 32.9375, 33.5625, 354200 05/02/00, 33.5000, 34.6250, 33.4375, 34.3125, 260000 05/03/00, 33.8750, 34.2500, 32.7500, 33.3125, 362600 05/04/00, 32.9375, 33.4375, 32.3125, 32.8750, 399200 05/05/00, 32.8125, 33.6875, 32.5625, 33.3750, 219100 05/08/00, 32.7500, 33.6875, 32.5000, 32.9375, 113900 05/09/00, 32.8125, 33.3750, 32.3750, 33.3750, 313800 05/10/00, 34.3125, 36.2500, 33.5625, 36.0000, 1018100 05/11/00, 36.0000, 36.2500, 34.6250, 35.5000, 453300 05/12/00, 35.2500, 35.3750, 33.4375, 34.1250, 639500 05/15/00, 34.8750, 37.2500, 34.6250, 37.0000, 999000 05/16/00, 36.0000, 37.4375, 35.1875, 35.8750, 498100 05/17/00, 35.7500, 37.5625, 35.5625, 36.5000, 845000 05/18/00, 36.2500, 36.5000, 35.5000, 36.0000, 412300 05/19/00, 35.8750, 36.6250, 35.8125, 36.4375, 381500 05/22/00, 36.4375, 36.4375, 34.8125, 35.0000, 517100 05/23/00, 34.5000, 34.5000, 31.9375, 32.9375, 983000 05/24/00, 32.7500, 32.7500, 31.2500, 31.3750, 690600 05/25/00, 31.3750, 31.3750, 29.5000, 29.6875, 774900 05/26/00, 29.7500, 29.7500, 29.0000, 29.3750, 437900 05/30/00, 29.1250, 29.6875, 28.9375, 28.9375, 1041600 05/31/00, 29.0000, 29.7500, 29.0000, 29.1250, 544500 06/01/00, 29.1875, 29.5000, 28.6250, 29.1875, 306900 06/02/00, 29.7500, 30.1875, 28.9375, 29.1250, 415500 06/05/00, 28.5000, 29.6875, 28.5000, 28.9375, 497600 06/06/00, 28.8750, 29.6875, 27.7500, 28.3125, 589600 06/07/00, 28.1250, 28.1250, 26.5000, 26.8750, 1273000 06/08/00, 27.0000, 27.8125, 26.7500, 27.0625, 752400 06/09/00, 27.3125, 27.5625, 26.2500, 26.3125, 406900 06/12/00, 25.5000, 27.0000, 25.0625, 26.9375, 659600 06/13/00, 26.7500, 27.1250, 25.5625, 25.6250, 635300 06/14/00, 27.0000, 27.8750, 26.7500, 27.7500, 940500 06/15/00, 27.3750, 27.5625, 26.0000, 26.3750, 720400 06/16/00, 26.3750, 27.0000, 25.3750, 27.0000, 789200 06/19/00, 26.8750, 27.1250, 25.6875, 26.0000, 801000 06/20/00, 26.0000, 26.4375, 25.5000, 25.5625, 514600 06/21/00, 26.5625, 26.5625, 25.3750, 25.5625, 485300 06/22/00, 26.0000, 26.7500, 25.3125, 25.8125, 868500 06/23/00, 26.0000, 26.3750, 25.2500, 25.7500, 482400 06/26/00, 26.1250, 26.6250, 25.0000, 25.0625, 646300 06/27/00, 25.2500, 26.6250, 25.0000, 26.1875, 894100 06/28/00, 26.3125, 26.3125, 25.0000, 26.0000, 522500 06/29/00, 26.0000, 26.7500, 25.1250, 26.4375, 629700 06/30/00, 26.5625, 26.5625, 25.6250, 25.8750, 673700 07/03/00, 25.9375, 26.7500, 25.9375, 26.6875, 181700 07/05/00, 27.0000, 27.6250, 26.3125, 26.3125, 564700 07/06/00, 26.5000, 26.5625, 25.8125, 26.0625, 596800 07/07/00, 26.2500, 26.9375, 25.6250, 26.8125, 615600 07/10/00, 26.8125, 28.1875, 26.8125, 27.8750, 664400 07/11/00, 27.9375, 29.5625, 27.8750, 29.2500, 732200 07/12/00, 29.3750, 29.5000, 28.0625, 28.6250, 437600 07/13/00, 29.0000, 30.0625, 29.0000, 29.5000, 477200 07/14/00, 29.7500, 30.0000, 28.2500, 28.5000, 322800 07/17/00, 29.3750, 29.9375, 28.3750, 29.8125, 691700 07/18/00, 29.8750, 29.9375, 28.8125, 29.1875, 442800 07/19/00, 29.1250, 29.8750, 28.6875, 29.2500, 428700 07/20/00, 29.3125, 29.3125, 28.4375, 28.6875, 266100 07/21/00, 28.7500, 29.5000, 28.7500, 29.2500, 260200 07/24/00, 29.2500, 29.5625, 28.2500, 28.6250, 394800 07/25/00, 28.7500, 28.7500, 28.0000, 28.1875, 177900 07/26/00, 28.1250, 28.1250, 27.0000, 27.0000, 297500 07/27/00, 27.5000, 28.1250, 27.3125, 27.5000, 265900 07/28/00, 27.3750, 28.0000, 26.9375, 27.1250, 277000 07/31/00, 27.0625, 28.4375, 27.0625, 27.6250, 364300 08/01/00, 27.8750, 29.2500, 27.8750, 28.8750, 361200 08/02/00, 28.8750, 29.1250, 28.5000, 28.8750, 266200 08/03/00, 28.8750, 29.3750, 28.5000, 28.6250, 216000 08/04/00, 28.5000, 28.7500, 28.0625, 28.4375, 248900 08/07/00, 28.4375, 29.3125, 28.4375, 28.6250, 202900 08/08/00, 28.8750, 30.2500, 28.8125, 29.8750, 311000 08/09/00, 29.7500, 31.1875, 29.7500, 30.5000, 424200 08/10/00, 30.3750, 30.8125, 30.0000, 30.3125, 511600 08/11/00, 30.3750, 31.3125, 30.3750, 30.7500, 193300 08/14/00, 30.8125, 30.8125, 29.6875, 30.1250, 231700 08/15/00, 30.2500, 30.6250, 30.0625, 30.1250, 154200 08/16/00, 30.1875, 30.5000, 30.0000, 30.0625, 160400 08/17/00, 29.8125, 30.5000, 29.3750, 29.6250, 193900 08/18/00, 29.5000, 30.6250, 29.1250, 30.5625, 164000 08/21/00, 30.5625, 31.1250, 29.1250, 29.1875, 212100 08/22/00, 29.1875, 29.7500, 28.5000, 28.6875, 141700 08/23/00, 28.5000, 28.6875, 27.6875, 27.9375, 317800 08/24/00, 27.8125, 29.1875, 27.8125, 28.6875, 309700 08/25/00, 28.5625, 29.6875, 28.5625, 29.3750, 278600 08/28/00, 29.3750, 29.3750, 28.2500, 28.8125, 220200 08/29/00, 28.6875, 29.0000, 28.5625, 28.7500, 154800 08/30/00, 28.6875, 29.5000, 28.5625, 29.0625, 110600 08/31/00, 29.0625, 30.0000, 28.5625, 29.8750, 275300 09/01/00, 29.9375, 30.0000, 29.1875, 29.8125, 224900 09/05/00, 29.8125, 30.6250, 29.8125, 30.5000, 405500 09/06/00, 30.5000, 31.7500, 30.5000, 31.0625, 398300 09/07/00, 31.0000, 31.0625, 29.5000, 29.8750, 274900 09/08/00, 29.6250, 29.6250, 28.3750, 28.8125, 263200 09/11/00, 28.9375, 28.9375, 28.1875, 28.8750, 226100 09/12/00, 28.8125, 28.8750, 27.8750, 28.5625, 199500 09/13/00, 28.5625, 29.0000, 28.2500, 28.5000, 204000 09/14/00, 28.4375, 28.8125, 27.6875, 28.0000, 250400 09/15/00, 28.0000, 28.0000, 27.1250, 27.5000, 458600 09/18/00, 27.5000, 28.1875, 27.0625, 27.8125, 329000 09/19/00, 28.2500, 28.2500, 26.3125, 26.8750, 328900 09/20/00, 27.0000, 27.1250, 26.1875, 26.4375, 435300 09/21/00, 26.6250, 27.1250, 26.3750, 26.5000, 329200 09/22/00, 26.2500, 26.8750, 26.0000, 26.1875, 443600 09/25/00, 26.1875, 26.4375, 25.5625, 25.6875, 502800 09/26/00, 25.8750, 26.5625, 24.7500, 24.9375, 825900 09/27/00, 24.8750, 25.0000, 24.5625, 24.7500, 577000 09/28/00, 24.7500, 26.3125, 24.5625, 26.1875, 320800 09/29/00, 26.3750, 27.0625, 26.1250, 26.5625, 369700 10/02/00, 26.8125, 27.0000, 25.1250, 25.6250, 340700 10/03/00, 25.6250, 27.3750, 25.2500, 26.8125, 412800 10/04/00, 26.7500, 28.1250, 26.7500, 27.5000, 353500 10/05/00, 27.5000, 27.5625, 26.3125, 26.5000, 338700 10/06/00, 26.5625, 27.8125, 25.7500, 25.8750, 409500 10/09/00, 25.8750, 27.1875, 25.5000, 25.8750, 537200 10/10/00, 26.3750, 26.8125, 24.8125, 25.0000, 505100 10/11/00, 25.2500, 26.1875, 25.2500, 25.5625, 547900 10/12/00, 25.6250, 25.6250, 24.4375, 24.8750, 502400 10/13/00, 24.0000, 24.1250, 23.3125, 23.6250, 913000 10/16/00, 23.7500, 24.8125, 23.5000, 23.8125, 905400 10/17/00, 23.7500, 24.0000, 21.7500, 22.1875, 1593900 10/18/00, 22.1875, 24.6250, 21.9375, 24.6250, 1521000 10/19/00, 24.8750, 25.7500, 24.6250, 25.6250, 802300 10/20/00, 25.3750, 25.3750, 24.4375, 24.5625, 399500 10/23/00, 24.5000, 24.5625, 23.9375, 24.0625, 251300 10/24/00, 24.1250, 26.3125, 24.1250, 26.2500, 474100 10/25/00, 26.2500, 26.2500, 25.0625, 25.7500, 429100 10/26/00, 25.8125, 27.2500, 25.8125, 26.3125, 673400 10/27/00, 26.1875, 26.5625, 25.3750, 26.5000, 246600 10/30/00, 27.1250, 29.0625, 27.1250, 28.8125, 1368500 10/31/00, 28.8125, 29.3125, 27.3750, 28.6875, 958300 11/01/00, 28.5000, 29.3750, 27.6250, 27.8750, 572300 11/02/00, 27.6875, 28.0000, 27.1875, 27.8125, 419200 11/03/00, 28.0000, 29.1250, 27.1875, 29.0625, 506000 11/06/00, 29.0625, 29.7500, 28.6250, 29.1875, 534600 11/07/00, 29.0000, 30.0625, 29.0000, 29.9375, 695700 11/08/00, 29.8750, 31.0000, 29.5000, 30.1250, 701000 11/09/00, 30.0000, 30.5000, 28.5625, 29.3750, 562000 11/10/00, 29.2500, 29.5000, 28.6250, 29.1250, 262900 11/13/00, 30.5000, 30.5625, 29.9375, 30.4375, 785200 11/14/00, 30.8125, 30.8125, 29.5625, 29.9375, 472000 11/15/00, 30.2500, 31.2500, 29.9375, 30.5000, 417300 11/16/00, 30.2500, 30.2500, 29.2500, 29.5625, 423900 11/17/00, 29.5625, 30.1875, 28.6250, 29.0000, 422700 11/20/00, 29.0000, 29.0000, 28.0625, 28.5000, 428600 11/21/00, 28.3750, 29.0000, 27.6250, 27.8750, 583100 11/22/00, 27.9375, 28.1250, 27.6250, 27.8750, 296400 11/24/00, 28.0000, 28.6250, 28.0000, 28.5000, 119700 11/27/00, 28.8750, 29.3750, 28.5625, 28.8125, 335900 11/28/00, 28.8750, 30.0000, 28.8125, 29.5000, 295400 11/29/00, 29.3125, 30.1875, 29.2500, 30.1250, 320600 11/30/00, 30.1875, 30.5000, 28.2500, 28.8750, 591500 12/01/00, 28.9375, 30.5000, 28.9375, 30.0000, 401400 12/04/00, 30.1250, 31.5625, 30.1250, 31.3125, 425400 12/05/00, 31.5000, 31.9375, 30.1875, 30.4375, 782300 12/06/00, 30.5000, 31.3750, 30.3125, 30.5000, 725500 12/07/00, 30.5000, 30.8750, 29.1875, 29.6250, 230300 12/08/00, 29.5625, 30.3750, 29.3750, 29.6875, 486300 12/11/00, 30.1250, 30.8125, 29.2500, 30.6250, 476500 12/12/00, 30.4375, 31.0625, 29.5000, 29.7500, 424900 12/13/00, 30.0000, 30.5000, 29.7500, 30.3750, 441600 12/14/00, 29.5625, 29.9375, 29.2500, 29.8125, 447500 12/15/00, 29.8750, 30.5625, 29.8125, 30.1250, 840900 12/18/00, 30.2500, 31.0000, 29.8750, 30.6875, 397800 12/19/00, 30.7500, 32.1250, 30.6250, 31.7500, 615900 12/20/00, 31.1875, 31.3750, 30.7500, 31.2500, 1116500 12/21/00, 31.5000, 33.0000, 31.5000, 32.6875, 926700 12/22/00, 32.6875, 34.1875, 32.2500, 34.0000, 563000 12/26/00, 34.0000, 34.3750, 32.5625, 34.1875, 439000 12/27/00, 33.8750, 34.0625, 32.7500, 34.0625, 367000 12/28/00, 34.0000, 34.9375, 33.0625, 34.6250, 592000 12/29/00, 34.6250, 34.6250, 33.3750, 33.6250, 355900 01/02/01, 33.6250, 34.3125, 32.7500, 33.0000, 530400 01/03/01, 33.1250, 34.7500, 33.1250, 34.2500, 613000 01/04/01, 34.0000, 34.8125, 33.8125, 34.4375, 781600 01/05/01, 34.5000, 34.5000, 33.0625, 34.4375, 438400 01/08/01, 34.4375, 35.3750, 33.9375, 34.0625, 747800 01/09/01, 34.0000, 34.0000, 32.5000, 32.7500, 733700 01/10/01, 32.5000, 32.9375, 31.8750, 32.8750, 343000 01/11/01, 33.0000, 33.0000, 31.8750, 32.3125, 380600 01/12/01, 32.5000, 32.5000, 30.8750, 31.1250, 499400 01/16/01, 31.0000, 32.6875, 30.8750, 32.6250, 534000 01/17/01, 32.6250, 32.6250, 31.5625, 31.9375, 367900 01/18/01, 31.8750, 32.6250, 30.7500, 30.8750, 750400 01/19/01, 30.9375, 30.9375, 29.8125, 30.0625, 386800 01/22/01, 29.9375, 31.5625, 29.3125, 31.0000, 487600 01/23/01, 31.1250, 31.8125, 31.1250, 31.4375, 212300 01/24/01, 31.4375, 31.9375, 30.5625, 30.8750, 256300 01/25/01, 31.1250, 32.2500, 30.9375, 32.1250, 649300 01/26/01, 31.7500, 31.8125, 30.8125, 31.3750, 628600 01/29/01, 31.3750, 32.6250, 30.8750, 32.3125, 504200 01/30/01, 32.4375, 33.2500, 31.7500, 33.0625, 256900 01/31/01, 33.3125, 33.8125, 32.6250, 32.9375, 290300 02/01/01, 32.9375, 33.8750, 32.7500, 33.2500, 405100 02/02/01, 33.2500, 33.5000, 32.8750, 33.1250, 419400 02/05/01, 33.3125, 33.6250, 32.9375, 33.1250, 333300 02/06/01, 33.1875, 33.3125, 32.7500, 33.0000, 168600 02/07/01, 32.8750, 33.3750, 32.5000, 32.8125, 258400 02/08/01, 32.8125, 33.4375, 32.0625, 32.3750, 313900 02/09/01, 32.3750, 32.4375, 31.7500, 32.0000, 332300 02/12/01, 32.1250, 32.6875, 31.5000, 32.4375, 248900 02/13/01, 32.1875, 33.3750, 31.7500, 32.5625, 252200 02/14/01, 32.7500, 32.7500, 31.8750, 32.1875, 473000 02/15/01, 32.1875, 33.3750, 32.0000, 33.0625, 424100 02/16/01, 33.0625, 33.0625, 32.0000, 32.3750, 473500 02/20/01, 32.1250, 33.1250, 31.7500, 31.8125, 261900 02/21/01, 31.5625, 32.3750, 31.0625, 31.1875, 347900 02/22/01, 31.1875, 31.7500, 30.8750, 31.0625, 435700 02/23/01, 30.8125, 31.3750, 30.3750, 30.6875, 452000 02/26/01, 31.3750, 32.1250, 31.2500, 32.1250, 299800 02/27/01, 32.1875, 32.6250, 31.9375, 32.2500, 304700 02/28/01, 32.3125, 32.8750, 32.0000, 32.0625, 439900 03/01/01, 32.0000, 32.6250, 31.8125, 32.3125, 530700 03/02/01, 32.6250, 33.6875, 32.5000, 33.3125, 397200 03/05/01, 33.5000, 34.3750, 33.3750, 34.1875, 365700 03/06/01, 34.1875, 34.1875, 33.3750, 33.8750, 326900 03/07/01, 33.9375, 34.9375, 33.8125, 34.7500, 442100 03/08/01, 34.6875, 35.0000, 34.0000, 34.8125, 372100 03/09/01, 34.7500, 35.0000, 34.1250, 34.3750, 759400 03/12/01, 34.2500, 34.2500, 32.8125, 32.8750, 300800 03/13/01, 32.8125, 32.8125, 31.5000, 32.3750, 336800 03/14/01, 32.0000, 32.1250, 31.0000, 31.2500, 345700 03/15/01, 31.2500, 31.5000, 30.6875, 30.9375, 239800 03/16/01, 30.8125, 31.8125, 30.7500, 31.3125, 441400 03/19/01, 31.1875, 32.1875, 31.0000, 31.5000, 470600 03/20/01, 31.4375, 33.0000, 31.2500, 32.3750, 769800 03/21/01, 32.0625, 32.0625, 30.7500, 31.1875, 448800 03/22/01, 31.1875, 31.1875, 29.6250, 30.3750, 457400 03/23/01, 31.1250, 31.1250, 29.6875, 30.4375, 626400 03/26/01, 30.5625, 31.6875, 30.1250, 31.2500, 374100 03/27/01, 31.5000, 32.3750, 31.0000, 32.3125, 399700 03/28/01, 31.9375, 31.9375, 30.5000, 31.8125, 362900 03/29/01, 31.8125, 32.0000, 30.1250, 30.6250, 888400 03/30/01, 30.6250, 31.9375, 30.6250, 31.3750, 432700 04/02/01, 31.3750, 31.8125, 30.4375, 30.7500, 455300 04/03/01, 30.5000, 30.5000, 29.6250, 30.0000, 324700 04/04/01, 30.0000, 31.0000, 30.0000, 30.5000, 335200 04/05/01, 30.8750, 31.1250, 30.5625, 31.0000, 314100 04/06/01, 31.0000, 31.0000, 29.8750, 30.6250, 343900 04/09/01, 30.5625, 31.6875, 30.5625, 31.3125, 399800 04/10/01, 31.7500, 32.6875, 31.6250, 32.5000, 393400 04/11/01, 32.5000, 32.8750, 31.8750, 32.1250, 508200 04/12/01, 32.1875, 32.6250, 31.7500, 32.4375, 335100 04/16/01, 32.3750, 33.1875, 32.3125, 33.0000, 467000 04/17/01, 32.1250, 32.6250, 32.0625, 32.5000, 274900 04/18/01, 32.5938, 35.0000, 32.0156, 34.1719, 580300 04/19/01, 33.5938, 34.0000, 33.0469, 33.8438, 553500 04/20/01, 34.0938, 34.1719, 33.1563, 33.1875, 374700 04/23/01, 33.4531, 33.9531, 33.0469, 33.2656, 350200 04/24/01, 33.2969, 33.7813, 32.5938, 32.7031, 347200 04/25/01, 32.9063, 33.1875, 32.2031, 33.1250, 269700 04/30/01, 34.0469, 35.3125, 34.0469, 34.9844, 422100 05/01/01, 34.9063, 35.6250, 34.2969, 35.0781, 315100 05/02/01, 34.5938, 35.2344, 34.3125, 35.1094, 201500 05/03/01, 34.5469, 34.7656, 33.9375, 34.7031, 272100 05/04/01, 34.2500, 35.4375, 34.0469, 35.3438, 743900 05/07/01, 35.2969, 35.8125, 34.5469, 34.7656, 322400 05/08/01, 35.3438, 35.3438, 34.7031, 34.8281, 360700 05/09/01, 34.5781, 34.9531, 34.3125, 34.7500, 307900 05/10/01, 34.9063, 35.4844, 34.8438, 35.1406, 221800 05/11/01, 35.0469, 35.0469, 34.1563, 34.7344, 147600 05/14/01, 34.4844, 34.8906, 34.0938, 34.7031, 474600 05/15/01, 34.9063, 35.4063, 34.5938, 35.2188, 405800 05/16/01, 35.0938, 36.7656, 34.8438, 36.7656, 576900 05/17/01, 36.4219, 37.8750, 36.4219, 37.6250, 559700 05/18/01, 37.4063, 37.4063, 37.0156, 37.2344, 335900 05/21/01, 37.2188, 37.2969, 36.5938, 36.9844, 475800 05/22/01, 36.9844, 36.9844, 36.2031, 36.2656, 422200 05/23/01, 35.9063, 36.7500, 35.9063, 36.4531, 340400 05/24/01, 35.5156, 36.1563, 35.0781, 35.5625, 444200 05/25/01, 35.0625, 35.5938, 34.9531, 35.2969, 310300 05/29/01, 35.0469, 35.7969, 35.0156, 35.4844, 302400 05/30/01, 35.2500, 35.7031, 34.8750, 35.0938, 212400 05/31/01, 35.0000, 35.7031, 35.0000, 35.2500, 317400 06/01/01, 35.2500, 35.9844, 34.5938, 35.9531, 319300 06/04/01, 36.0000, 36.2500, 35.7031, 36.1250, 223600 06/05/01, 36.1250, 38.0000, 35.2969, 36.8594, 1078800 06/06/01, 37.0000, 37.4063, 36.2500, 36.6563, 477800 06/07/01, 36.5000, 37.0000, 36.2656, 36.7344, 195300 06/08/01, 36.5938, 37.4063, 36.4063, 36.8281, 262600 06/11/01, 36.5938, 36.7969, 36.0000, 36.2031, 623900 06/12/01, 36.2031, 36.2344, 35.3750, 35.5000, 818900 06/13/01, 35.7500, 36.2031, 35.5000, 35.8906, 549600 06/14/01, 35.9063, 35.9063, 34.9375, 34.9688, 273400 06/15/01, 35.2813, 35.4531, 34.9063, 35.0625, 426500 06/18/01, 35.0938, 35.4219, 34.7500, 35.1250, 289900 06/19/01, 35.3750, 35.4375, 34.5938, 34.8281, 389500 06/20/01, 34.5938, 35.4531, 34.5938, 35.1875, 454000 06/21/01, 35.3438, 35.3438, 34.7969, 35.0469, 252900 06/22/01, 35.2500, 35.4531, 34.5469, 34.8594, 318100 06/25/01, 34.9531, 35.0000, 34.0625, 34.3594, 426000 06/26/01, 34.5000, 35.2031, 33.9219, 34.9375, 598700 06/27/01, 34.9063, 35.3438, 34.7500, 34.8125, 470200 06/28/01, 34.7500, 35.1875, 34.6094, 34.9688, 1326200 06/29/01, 34.9063, 35.2500, 34.5938, 35.1719, 551900 07/02/01, 35.3438, 35.7031, 35.0469, 35.5000, 671400 07/03/01, 35.7500, 35.7500, 34.8438, 35.3438, 554900 07/05/01, 35.2969, 35.5469, 34.9531, 35.4688, 400400 07/06/01, 35.4688, 35.4688, 34.5938, 34.7500, 297700 07/09/01, 34.9063, 35.8438, 34.7969, 35.6094, 344300 07/10/01, 36.0000, 36.0938, 35.2500, 35.7344, 378500 07/11/01, 35.9844, 36.5938, 35.7969, 36.4844, 459100 07/12/01, 36.7031, 36.9844, 36.3750, 36.7344, 629900 07/13/01, 36.6563, 37.1875, 36.4063, 36.9844, 320100 07/16/01, 37.0000, 37.0000, 36.3594, 36.5000, 170700 07/17/01, 36.4063, 36.7500, 36.2031, 36.6875, 503200 07/18/01, 36.4531, 36.9063, 36.3438, 36.8438, 361100 07/19/01, 36.9531, 37.0000, 36.4063, 36.5938, 436900 07/20/01, 36.8438, 36.9063, 36.0000, 36.3438, 293400 07/23/01, 36.3438, 36.5938, 36.1563, 36.1875, 546600 07/24/01, 35.8281, 35.9063, 34.7500, 34.8438, 647300 07/25/01, 35.0000, 35.9375, 34.7031, 35.7344, 354800 07/26/01, 35.7031, 35.7031, 34.9531, 35.5938, 441300 07/27/01, 35.7500, 35.8750, 35.0938, 35.1563, 478300 07/30/01, 35.4063, 35.6563, 34.9844, 35.2656, 339700 07/31/01, 35.1563, 36.4375, 35.1563, 36.2031, 418100 08/01/01, 36.3438, 36.3438, 35.6094, 35.6875, 179300 08/02/01, 35.6875, 35.8906, 35.2969, 35.5938, 498500 08/03/01, 35.7031, 35.8750, 35.3438, 35.8125, 186000 08/06/01, 35.6563, 36.0625, 35.3594, 35.4531, 140800 08/07/01, 35.4063, 35.4219, 34.7656, 35.1094, 220600 08/08/01, 35.2031, 35.6875, 34.9531, 35.0313, 249900 08/09/01, 35.0469, 35.0469, 34.7031, 34.7813, 219000 08/10/01, 34.9531, 35.6250, 34.5156, 35.4844, 322900 08/13/01, 35.4375, 35.4844, 35.0938, 35.2969, 301900 08/14/01, 35.4375, 36.4844, 35.4063, 36.3750, 367400 08/15/01, 36.4063, 36.8125, 36.1250, 36.1406, 282500 08/16/01, 36.1406, 36.7188, 36.1406, 36.4844, 249100 08/17/01, 36.4844, 36.6719, 36.1250, 36.2031, 317600 08/20/01, 36.2656, 36.5938, 35.7969, 36.3281, 249500 08/21/01, 36.5469, 37.0000, 36.3750, 36.4063, 392100 08/22/01, 36.5938, 36.5938, 35.6094, 36.0469, 424000 08/23/01, 36.2500, 36.4688, 35.7500, 36.2969, 266200 08/24/01, 36.5469, 36.7500, 36.2969, 36.5625, 211400 08/27/01, 36.5625, 36.8125, 36.4063, 36.5469, 245200 08/28/01, 36.5000, 36.6875, 36.2031, 36.2969, 239500 08/29/01, 36.5469, 36.9531, 36.4531, 36.5469, 599600 08/30/01, 36.5469, 36.8750, 36.0000, 36.0938, 262000 08/31/01, 36.1094, 36.7500, 35.9063, 36.7031, 328600 09/04/01, 36.7500, 37.8438, 36.6563, 37.3906, 730000 09/05/01, 37.4531, 37.7969, 37.1563, 37.5000, 731500 09/06/01, 37.4063, 37.4063, 36.7969, 36.9375, 371900 09/07/01, 36.9844, 36.9844, 34.9063, 35.0156, 342900 09/10/01, 35.0156, 35.2969, 34.1563, 34.1563, 241000 09/17/01, 32.5000, 32.8750, 30.3438, 30.7344, 585400 09/18/01, 31.0000, 31.7969, 30.8438, 31.0625, 336400 09/19/01, 30.9063, 31.5469, 30.1094, 30.3594, 470600 09/20/01, 30.3594, 30.3594, 28.2500, 28.5781, 385700 09/21/01, 27.3906, 28.4531, 26.9844, 27.7656, 382700 09/24/01, 28.2031, 28.9063, 28.2031, 28.5938, 504200 09/25/01, 29.4063, 29.4063, 28.0000, 28.5000, 601600 09/26/01, 28.5469, 29.0938, 28.0938, 28.5000, 472600 09/27/01, 28.5938, 28.7969, 28.0000, 28.3906, 244000 09/28/01, 28.5938, 29.8750, 28.3750, 29.5000, 475100 10/01/01, 29.6875, 29.6875, 28.2969, 28.5000, 346600 10/02/01, 28.7969, 29.4063, 28.5938, 28.9844, 358600 10/03/01, 28.5469, 29.0938, 28.5313, 28.9375, 859300 10/04/01, 28.9531, 29.0000, 28.4063, 28.5938, 575300 10/05/01, 28.7031, 29.1875, 28.4063, 29.0313, 407500 10/08/01, 28.8438, 28.8750, 27.9063, 27.9375, 224800 10/09/01, 27.9375, 28.2969, 27.8125, 27.9531, 572700 10/10/01, 28.0938, 29.0938, 28.0938, 28.7500, 1273200 10/11/01, 29.2031, 30.1563, 29.0938, 29.5000, 3230600 10/12/01, 29.5469, 30.2031, 28.7031, 29.9063, 554300 10/15/01, 30.0000, 30.2344, 29.2969, 29.9688, 699300 10/16/01, 30.1563, 30.2500, 29.6563, 30.0625, 440500 10/17/01, 30.4531, 30.7344, 29.4531, 29.4844, 497500 10/18/01, 29.7344, 29.9063, 29.0781, 29.4688, 319400 10/19/01, 29.4063, 29.5469, 28.5625, 29.1094, 315700 10/22/01, 29.0469, 29.6875, 29.0000, 29.5469, 264300 10/23/01, 29.7031, 29.9375, 29.2969, 29.5156, 168100 10/24/01, 29.5156, 30.2031, 29.1563, 29.7656, 416100 10/25/01, 29.7500, 30.7344, 29.4063, 30.7031, 416200 10/26/01, 30.5000, 30.7031, 30.2500, 30.4531, 331400 10/29/01, 30.3438, 30.4375, 29.4531, 29.5469, 182800 10/30/01, 29.3438, 29.3438, 28.6563, 28.9063, 326800 10/31/01, 29.0000, 29.2031, 28.4219, 28.5625, 550200 11/01/01, 28.5469, 29.1563, 28.2500, 28.9063, 476700 11/02/01, 28.7031, 29.3750, 28.5469, 29.0469, 744500 11/05/01, 29.0469, 29.5469, 28.7656, 29.2969, 318700 11/06/01, 29.2031, 29.4063, 28.7031, 29.2500, 531900 11/07/01, 29.7969, 30.2500, 29.4531, 30.0781, 614100 11/08/01, 30.0469, 31.2031, 29.9063, 30.2656, 581900 11/09/01, 30.2656, 30.2813, 29.6875, 29.9844, 416600 11/12/01, 29.7500, 29.9375, 29.3594, 29.4531, 452700 11/13/01, 29.5469, 30.8750, 29.5469, 30.8125, 1492100 11/14/01, 31.0469, 31.7969, 31.0469, 31.7344, 739600 11/15/01, 31.9063, 32.5000, 31.7500, 32.3750, 555900 11/16/01, 32.3750, 32.5781, 31.8594, 32.3594, 423400 11/19/01, 32.3594, 33.2344, 32.3438, 32.7656, 607700 11/20/01, 32.5156, 32.6563, 32.0000, 32.4531, 540900 11/21/01, 32.4375, 32.4375, 31.6563, 31.9375, 223100 11/23/01, 31.9375, 32.7031, 31.9063, 32.5469, 173100 11/26/01, 32.2969, 32.8438, 31.9844, 32.7031, 253200 11/27/01, 32.0000, 32.7031, 31.3594, 32.6250, 2073100 11/28/01, 32.5938, 32.6250, 32.2656, 32.2969, 765300 11/29/01, 32.2031, 32.2031, 31.3125, 31.8750, 1717100 11/30/01, 31.7969, 32.0469, 31.6563, 32.0469, 2234800 12/03/01, 32.0469, 32.2969, 31.6563, 32.0469, 945300 12/04/01, 31.9063, 32.5938, 31.7969, 32.5938, 818500 12/05/01, 32.5625, 34.2031, 32.5625, 34.0938, 959600 12/06/01, 33.7344, 34.4844, 33.4063, 33.8438, 564600 12/07/01, 33.8438, 34.0938, 32.8438, 33.1875, 703900 12/10/01, 33.0469, 33.0938, 31.8125, 31.8750, 597500 12/11/01, 32.2031, 32.2969, 31.7969, 31.7969, 964100 12/12/01, 31.7188, 32.2500, 31.1094, 32.2031, 645500 12/13/01, 32.2031, 33.0469, 31.7656, 32.0469, 602700 12/14/01, 31.8438, 32.4688, 31.8438, 32.1094, 466200 12/17/01, 32.0938, 32.6563, 31.9531, 32.3438, 369400 12/18/01, 32.5938, 33.3594, 32.2969, 33.3594, 802900 12/19/01, 33.0000, 34.0156, 32.7500, 33.3750, 1201400 12/20/01, 33.0000, 33.5156, 32.7969, 33.0625, 626300 12/21/01, 33.0938, 33.2969, 32.2031, 32.5313, 805200 12/24/01, 32.5313, 33.4219, 32.5313, 33.2656, 110700 12/26/01, 33.2969, 33.5938, 33.0156, 33.1250, 174500 12/27/01, 33.0156, 33.9375, 33.0156, 33.7969, 433700 12/28/01, 33.8750, 34.6875, 33.8750, 34.1250, 377100 12/31/01, 34.1250, 34.6875, 34.0156, 34.0156, 449400 01/02/02, 34.0156, 34.0625, 33.4063, 33.8125, 315000 01/03/02, 33.7656, 34.2500, 33.4219, 34.1875, 395800 01/04/02, 34.1875, 35.6094, 34.0938, 35.2344, 602100 01/07/02, 35.0938, 35.4219, 34.5156, 34.7656, 484900 01/08/02, 34.5469, 34.5469, 33.3438, 33.9844, 754400 01/09/02, 33.8438, 34.5938, 33.8438, 34.4063, 525600 01/10/02, 34.2031, 34.7031, 32.9063, 33.4063, 645000 01/11/02, 33.5938, 33.9844, 33.0938, 33.7500, 510400 01/14/02, 33.5000, 33.5000, 32.5469, 32.6250, 516200 01/15/02, 32.3281, 32.8438, 31.7031, 32.1563, 624300 01/16/02, 32.0625, 32.6094, 31.8594, 31.9375, 462000 01/17/02, 31.9375, 32.8125, 31.5156, 32.7969, 810800 01/18/02, 33.2500, 33.6875, 32.8906, 32.8906, 922400 01/22/02, 33.5000, 33.7969, 33.0938, 33.5156, 537300 01/23/02, 33.6563, 34.0156, 33.4531, 33.8906, 615700 01/24/02, 33.9844, 34.7188, 33.9844, 34.2969, 617900 01/25/02, 34.2969, 35.1875, 34.2031, 34.9531, 576900 01/28/02, 34.7969, 35.5000, 34.6875, 35.3125, 297400 01/29/02, 35.4531, 35.4531, 34.3125, 34.7969, 537700 01/30/02, 34.4063, 35.0781, 34.1563, 34.6563, 922600 01/31/02, 34.6563, 35.9375, 34.6406, 35.5938, 877800 02/01/02, 35.5938, 35.7813, 35.0938, 35.1563, 339100 02/04/02, 35.0000, 35.4844, 34.3438, 34.4063, 378400 02/05/02, 34.4531, 35.0000, 33.9063, 34.2656, 479200 02/06/02, 34.2656, 35.0000, 34.2656, 34.3906, 414600 02/07/02, 34.4063, 34.5938, 33.8438, 34.0469, 415300 02/08/02, 34.0000, 34.7031, 33.9531, 34.5781, 667000 02/11/02, 34.7344, 35.9063, 34.7031, 35.6094, 580300 02/12/02, 35.4844, 35.4844, 34.9063, 35.1094, 594700 02/13/02, 35.1094, 35.4531, 34.8594, 35.0313, 660200 02/14/02, 35.0938, 35.3125, 34.1563, 34.1563, 995900 02/15/02, 34.2500, 34.7969, 34.0469, 34.4844, 795700 02/19/02, 34.7188, 34.7500, 33.9688, 34.0625, 474300 02/20/02, 34.2500, 34.5625, 33.8438, 34.5000, 634800 02/21/02, 34.7031, 35.5000, 34.5938, 35.0156, 606200 02/22/02, 34.7969, 35.2500, 34.6563, 34.8438, 340400 02/25/02, 34.9531, 35.4375, 34.8438, 35.3750, 437800 02/26/02, 35.5469, 35.9063, 35.1250, 35.7500, 467000 02/27/02, 35.9063, 36.2969, 35.5938, 35.7500, 421900 02/28/02, 36.2031, 36.3438, 35.7500, 35.9531, 627700 03/01/02, 36.1563, 36.7500, 35.7500, 36.6875, 812300 03/04/02, 36.5938, 38.0313, 36.5625, 38.0156, 803600 03/05/02, 37.9063, 37.9063, 36.4375, 36.6563, 700800 03/06/02, 36.7031, 37.2656, 36.4375, 37.1563, 371100 03/07/02, 37.1563, 37.4844, 36.8750, 37.2813, 271300 03/08/02, 37.5000, 38.0000, 36.0469, 36.5000, 733400 03/11/02, 36.7500, 37.1250, 36.2031, 36.9375, 512200 03/12/02, 36.6875, 37.2500, 36.5000, 37.1250, 389800 03/13/02, 36.7969, 37.2656, 36.6875, 37.0000, 1391600 03/14/02, 37.8281, 38.3438, 37.4688, 37.9375, 1064700 03/15/02, 38.4375, 38.4375, 37.2344, 37.9063, 595000 03/18/02, 38.0938, 38.6563, 37.4844, 37.9219, 406200 03/19/02, 37.7969, 38.8125, 37.7969, 38.5156, 334100 03/20/02, 38.4688, 38.7500, 38.1563, 38.3750, 520600 03/21/02, 38.6250, 38.6250, 36.7969, 37.4063, 613200 03/22/02, 37.0000, 37.3594, 36.6563, 36.8750, 536700 03/25/02, 36.7969, 37.2031, 36.2500, 36.2656, 693100 03/26/02, 35.0000, 36.4688, 35.0000, 36.3281, 1176200 03/27/02, 36.1875, 36.3750, 35.7969, 36.1875, 405800 03/28/02, 36.2031, 36.3438, 35.7969, 36.2344, 378700 04/01/02, 36.1563, 36.1563, 35.1094, 35.7031, 316500 04/02/02, 35.6563, 35.6563, 34.5781, 35.1719, 1080500 04/03/02, 35.2969, 35.6250, 34.5938, 34.7500, 481800 04/04/02, 34.7500, 35.0938, 34.1719, 34.5625, 609900 04/05/02, 34.8125, 35.2031, 34.7656, 34.9531, 477100 04/08/02, 34.9531, 35.0781, 34.5000, 34.7969, 473800 04/09/02, 34.9063, 34.9844, 34.5469, 34.7813, 306000 04/10/02, 34.9844, 35.5938, 34.7969, 35.4844, 284900 04/11/02, 35.5469, 35.7188, 35.1563, 35.2500, 316700 04/12/02, 35.3438, 35.3438, 34.8750, 35.0938, 510300 04/15/02, 34.9531, 35.2500, 34.5156, 34.8906, 190600 04/16/02, 35.0000, 35.9844, 35.0000, 35.8906, 378200 04/17/02, 35.9531, 36.2969, 35.7500, 36.0156, 483800 04/18/02, 36.0938, 36.3906, 35.5938, 35.6563, 308500 04/19/02, 35.8438, 36.2969, 35.4531, 35.7344, 308000 04/22/02, 35.6563, 35.6563, 34.6406, 34.7813, 569700 04/23/02, 35.0000, 35.1563, 34.0313, 34.2031, 751200 04/24/02, 34.2031, 34.6406, 33.5469, 33.6563, 493800 04/25/02, 33.5000, 33.7969, 33.1563, 33.7031, 456300 04/26/02, 33.7969, 33.9531, 33.1250, 33.1406, 591900 04/29/02, 33.2031, 33.2969, 32.7031, 32.7188, 385000 04/30/02, 32.7344, 34.0000, 32.5469, 33.8750, 726600 05/01/02, 33.8750, 33.9375, 33.0000, 33.3750, 564800 05/02/02, 33.5000, 34.2656, 33.2969, 34.1875, 683900 05/03/02, 34.2031, 34.7813, 34.0625, 34.6250, 711100 05/06/02, 36.0000, 36.2031, 35.0000, 35.0781, 1469400 05/07/02, 35.5000, 35.9531, 35.2813, 35.4688, 729400 05/08/02, 36.0000, 36.1250, 35.5938, 35.9375, 902600 05/09/02, 35.9375, 36.2031, 35.6094, 35.7656, 353000 05/10/02, 35.9063, 36.0625, 35.0469, 35.0625, 682800 05/13/02, 35.5469, 35.6875, 35.0469, 35.3594, 298800 05/14/02, 35.7500, 36.9063, 35.7500, 36.8438, 599200 05/15/02, 36.8438, 37.2500, 36.5156, 36.8906, 328300 05/16/02, 37.0000, 37.0000, 36.0938, 36.3594, 345300 05/17/02, 36.4531, 36.6875, 35.8281, 36.1250, 162700 05/20/02, 36.1250, 36.1250, 35.5938, 35.9375, 216400 05/21/02, 36.0938, 36.2344, 35.5000, 35.5156, 203500 05/22/02, 35.3438, 36.0938, 35.3438, 36.0000, 437200 05/23/02, 36.3438, 37.0000, 36.1563, 36.9063, 812400 05/24/02, 36.9063, 37.1406, 36.2656, 36.3438, 461900 05/28/02, 36.3438, 36.3438, 35.0469, 35.1875, 1042300 05/29/02, 35.1563, 35.4531, 35.0781, 35.0938, 385100 05/30/02, 35.0938, 35.1875, 34.5625, 34.9531, 657900 05/31/02, 35.1563, 35.7969, 34.8750, 35.5781, 629700 06/03/02, 35.5000, 35.5156, 34.3438, 34.3438, 378500 06/04/02, 34.4375, 34.8438, 34.0469, 34.3125, 522500 06/05/02, 34.6563, 35.1563, 34.4063, 34.9844, 299900 06/06/02, 35.1250, 35.4063, 34.4531, 34.5938, 246600 06/07/02, 34.5938, 35.2031, 34.4063, 34.7031, 506600 06/10/02, 34.9063, 35.5781, 34.7500, 35.3594, 291000 06/11/02, 35.5156, 35.7344, 34.9063, 34.9844, 552900 06/12/02, 34.9531, 35.4063, 34.6563, 35.3594, 341300 06/13/02, 35.2969, 35.5469, 34.8750, 34.9844, 144500 06/14/02, 34.0938, 34.7969, 33.8750, 34.7500, 510500 06/17/02, 34.9844, 35.7500, 34.7969, 35.7188, 350000 06/18/02, 35.7969, 35.8906, 35.3438, 35.8594, 315300 06/19/02, 35.8594, 36.3438, 35.7344, 35.8906, 691000 06/20/02, 35.8906, 36.5625, 35.7969, 36.0156, 299600 06/21/02, 36.2656, 36.4531, 35.5938, 35.8281, 383100 06/24/02, 35.8281, 36.2500, 35.4063, 36.1250, 253900 06/25/02, 36.2969, 36.8125, 36.0938, 36.1875, 488600 06/26/02, 35.7031, 36.0000, 35.2656, 35.4531, 399300 06/27/02, 35.0938, 35.2656, 34.1563, 34.3281, 1891900 06/28/02, 34.2500, 34.9063, 34.2031, 34.5313, 1316400 07/01/02, 34.5313, 34.7344, 33.9531, 34.0156, 520900 07/02/02, 34.0156, 34.2969, 33.0000, 33.1719, 630000 07/03/02, 33.1094, 33.5156, 32.3125, 33.0625, 450100 07/05/02, 33.3125, 34.2656, 33.2188, 34.1094, 204200 07/08/02, 34.2500, 34.3906, 33.5000, 33.9531, 668000 07/09/02, 33.9063, 34.1563, 32.7188, 32.7344, 492700 07/10/02, 32.9531, 33.0000, 31.7656, 31.8594, 478900 07/11/02, 31.7031, 31.7344, 30.5938, 31.4531, 536500 07/12/02, 31.5469, 31.7969, 30.9531, 31.3125, 294200 07/15/02, 31.0938, 31.0938, 29.4844, 30.7188, 581100 07/16/02, 30.3125, 30.6563, 29.5938, 29.7500, 557500 07/17/02, 30.2969, 30.7188, 29.5625, 29.8438, 476700 07/18/02, 29.2500, 31.0938, 29.2500, 30.0156, 666600 07/19/02, 30.0000, 30.0000, 28.1250, 28.2344, 678000 07/22/02, 28.2969, 28.5000, 26.7813, 26.8750, 1067800 07/23/02, 26.8750, 27.7656, 26.7500, 27.0469, 910100 07/24/02, 26.3125, 28.1250, 26.2656, 27.7656, 1020200 07/25/02, 27.7969, 28.9844, 27.5938, 28.2656, 753400 07/26/02, 28.2656, 28.2969, 27.8438, 28.2031, 601900 07/29/02, 28.3594, 30.2500, 28.3594, 30.2031, 611500 07/30/02, 30.2031, 30.2031, 28.8438, 29.0938, 496400 07/31/02, 29.0938, 29.2656, 28.4531, 28.9844, 491300 08/01/02, 29.0000, 29.7031, 28.5938, 29.5000, 821000 08/02/02, 29.4063, 29.4063, 27.2656, 27.3438, 681600 08/05/02, 27.3438, 27.8125, 26.5625, 26.5938, 612400 08/06/02, 26.7500, 27.7344, 26.7500, 27.2188, 619400 08/07/02, 27.5469, 27.7188, 26.7500, 27.4531, 331200 08/08/02, 27.7813, 28.3438, 27.2031, 28.3438, 504800 08/09/02, 28.2500, 28.5938, 27.7344, 28.5781, 515600 08/12/02, 28.5781, 28.7031, 28.0156, 28.3750, 404100 08/13/02, 28.3750, 28.5469, 27.7031, 27.7344, 349500 08/14/02, 27.7344, 27.7500, 26.3438, 27.7500, 843100 08/15/02, 28.0000, 28.2813, 27.4063, 27.7344, 671300 08/16/02, 27.5000, 27.5938, 25.8750, 26.4688, 1163900 08/19/02, 26.4844, 27.6094, 26.4844, 27.5469, 497100 08/20/02, 27.5156, 27.5156, 27.0000, 27.2500, 395400 08/21/02, 27.3438, 27.9063, 27.0625, 27.5625, 579400 08/22/02, 27.7031, 28.0000, 27.2031, 27.7969, 436200 08/23/02, 27.7031, 28.0469, 27.5938, 27.7500, 476300 08/26/02, 28.2031, 28.2344, 27.4531, 27.8594, 300900 08/27/02, 28.1094, 28.8438, 27.6875, 27.8125, 300800 08/28/02, 27.7500, 27.7500, 26.7969, 27.0938, 483400 08/29/02, 26.8438, 26.8438, 26.2813, 26.4063, 445400 08/30/02, 26.4063, 27.2969, 26.4063, 27.0469, 532800 09/03/02, 26.7500, 26.7656, 25.9219, 26.1094, 383900 09/04/02, 26.2656, 26.3438, 25.5156, 25.8438, 437300 09/05/02, 25.2500, 25.7500, 25.0938, 25.4844, 720800 09/06/02, 25.6250, 26.2656, 25.5625, 25.9844, 602700 09/09/02, 26.0000, 26.3438, 25.7031, 26.2188, 439900 09/10/02, 26.2969, 26.4531, 26.0156, 26.2969, 471400 09/11/02, 26.7031, 26.8438, 26.3594, 26.5625, 387500 09/12/02, 26.5625, 26.5625, 25.9063, 25.9219, 611600 09/13/02, 25.9063, 25.9063, 25.1250, 25.5469, 576500 09/16/02, 25.5469, 25.7969, 25.1875, 25.6563, 403000 09/17/02, 26.3438, 26.3438, 24.7969, 24.9063, 570100 09/18/02, 24.7500, 24.7656, 24.1563, 24.5469, 447300 09/19/02, 24.4063, 24.5938, 23.8438, 23.8438, 441400 09/20/02, 23.7031, 24.8281, 23.5000, 24.7500, 553200 09/23/02, 24.7969, 25.3438, 24.3438, 24.8438, 792700 09/24/02, 24.0156, 24.0156, 23.0156, 23.2969, 1473300 09/25/02, 23.5938, 24.0938, 23.5625, 23.7813, 822000 09/26/02, 24.0781, 24.6094, 23.9063, 24.5469, 366900 09/27/02, 23.7500, 24.1719, 23.1563, 23.3125, 799500 09/30/02, 23.0000, 23.2344, 22.0781, 22.7969, 611600 10/01/02, 22.9531, 23.6250, 22.2656, 23.6250, 605100