"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 19.6250, 20.0313, 19.4688, 19.9063, 409200 01/04/00, 19.7813, 20.1563, 19.2188, 19.2500, 305800 01/05/00, 19.2500, 19.8125, 19.1875, 19.5938, 113800 01/06/00, 19.6563, 20.2500, 19.6563, 19.9063, 134200 01/07/00, 19.9688, 20.1875, 19.1875, 19.3438, 251600 01/10/00, 21.0938, 21.0938, 19.8750, 19.9688, 947800 01/11/00, 20.0000, 20.4688, 19.9063, 20.3438, 619400 01/12/00, 20.3438, 20.3750, 19.4688, 19.4688, 339200 01/13/00, 19.7500, 20.8750, 19.7500, 19.9063, 552400 01/14/00, 20.8750, 21.2188, 20.7188, 21.0313, 391800 01/18/00, 21.1563, 21.6250, 20.9688, 21.1875, 354800 01/19/00, 21.2500, 21.3125, 20.6875, 20.8438, 511800 01/20/00, 20.9688, 21.1563, 20.7813, 20.9688, 422800 01/21/00, 21.2500, 21.4375, 20.5000, 20.5000, 536200 01/24/00, 20.6250, 20.6563, 19.5000, 19.6875, 331800 01/25/00, 19.6250, 19.6875, 18.7500, 18.7500, 400800 01/26/00, 18.5000, 19.2188, 18.5000, 19.0000, 360600 01/27/00, 19.0313, 19.0938, 18.5938, 18.7188, 460000 01/28/00, 18.7500, 18.7500, 18.0000, 18.0000, 307400 01/31/00, 18.0313, 18.4063, 17.6563, 18.1875, 274800 02/01/00, 18.0625, 18.2813, 17.7500, 17.9688, 131400 02/02/00, 18.0625, 18.0938, 17.5000, 17.6563, 225200 02/03/00, 18.0625, 18.1250, 17.5313, 17.7188, 229000 02/04/00, 17.7188, 17.7188, 17.2500, 17.3750, 267400 02/07/00, 17.4688, 17.5000, 16.9688, 17.0000, 220800 02/08/00, 17.0625, 17.1563, 16.4688, 16.4688, 175200 02/09/00, 16.5000, 16.8750, 16.1875, 16.5625, 413800 02/10/00, 16.5625, 16.5625, 16.1563, 16.2813, 169000 02/11/00, 16.2813, 16.3750, 15.8438, 16.1563, 207400 02/14/00, 16.1563, 16.4063, 16.0938, 16.2813, 175600 02/15/00, 16.1563, 16.4375, 16.0313, 16.0313, 347000 02/16/00, 16.2500, 16.2813, 15.5938, 15.7813, 253000 02/17/00, 15.8750, 16.0313, 15.7813, 15.8750, 105200 02/18/00, 15.6563, 15.7813, 14.5000, 14.8125, 363200 02/22/00, 15.1875, 15.2188, 14.8750, 15.1250, 170000 02/23/00, 15.0313, 15.3750, 14.9688, 14.9688, 235600 02/24/00, 14.9688, 14.9688, 14.1875, 14.3438, 241000 02/25/00, 14.4688, 14.5000, 14.0625, 14.1250, 112000 02/28/00, 14.1563, 14.1875, 13.8125, 14.0625, 137200 02/29/00, 14.0625, 14.1250, 13.4063, 13.4063, 234600 03/01/00, 13.6250, 13.6563, 13.1563, 13.4375, 366600 03/02/00, 13.4688, 13.4688, 13.0000, 13.2500, 296800 03/03/00, 13.2188, 14.2500, 13.1875, 13.3750, 328400 03/06/00, 13.3750, 13.8125, 13.3750, 13.5313, 277600 03/07/00, 13.6250, 14.0000, 13.1563, 13.4063, 383200 03/08/00, 13.5313, 14.6875, 13.5313, 14.1250, 634200 03/09/00, 14.3750, 14.6875, 14.2500, 14.4375, 286400 03/10/00, 14.3125, 14.5000, 14.0938, 14.2188, 237200 03/13/00, 14.2188, 14.4688, 14.0000, 14.4063, 270400 03/14/00, 14.5000, 14.8438, 14.3438, 14.6563, 240200 03/15/00, 14.7500, 15.7188, 14.6875, 15.5000, 409600 03/16/00, 15.7188, 16.9375, 15.5938, 16.8750, 567400 03/17/00, 16.8750, 16.8750, 16.2500, 16.2813, 347600 03/20/00, 15.8125, 16.6875, 15.8125, 16.4688, 121800 03/21/00, 15.7500, 16.0938, 15.4063, 15.9688, 381200 03/22/00, 16.0625, 16.0938, 15.5000, 15.8125, 433000 03/23/00, 15.6875, 16.4063, 15.6250, 16.1875, 264000 03/24/00, 16.1875, 16.1875, 15.8750, 16.0000, 273000 03/27/00, 16.0000, 16.1563, 15.9375, 15.9688, 285000 03/28/00, 15.9688, 16.1875, 15.9688, 15.9688, 256800 03/29/00, 15.9688, 16.2188, 15.6875, 15.8438, 207000 03/30/00, 15.9375, 16.4688, 15.9375, 16.3125, 185600 03/31/00, 16.1875, 17.3438, 16.0313, 17.2813, 371200 04/03/00, 17.1875, 17.9063, 17.1875, 17.6875, 551000 04/04/00, 17.6250, 17.6250, 16.7500, 17.3438, 364200 04/05/00, 17.1250, 17.8750, 17.0625, 17.7500, 396800 04/06/00, 18.0000, 18.4688, 17.9063, 18.2500, 748400 04/07/00, 18.5625, 18.5625, 17.9375, 18.0000, 405400 04/10/00, 17.8750, 18.2188, 17.7813, 18.1250, 195800 04/11/00, 18.1250, 18.3125, 18.1250, 18.2500, 225600 04/12/00, 18.2500, 18.8125, 18.1875, 18.3438, 258600 04/13/00, 18.2500, 18.5313, 18.2500, 18.5000, 194800 04/14/00, 18.4375, 18.4375, 17.7500, 17.9063, 384200 04/17/00, 17.7813, 17.8125, 16.6250, 17.1250, 495400 04/18/00, 17.0313, 17.0313, 16.3438, 16.5313, 288800 04/19/00, 16.5313, 17.7500, 16.5000, 16.8125, 243600 04/20/00, 16.9063, 17.0000, 16.1875, 16.4688, 268200 04/24/00, 16.4688, 16.4688, 15.7500, 16.1250, 283800 04/25/00, 17.0000, 17.0000, 16.0000, 16.5313, 270600 04/26/00, 16.5938, 16.6563, 16.0938, 16.3125, 274600 04/27/00, 16.1875, 16.5000, 15.6875, 15.9688, 233800 04/28/00, 16.1250, 16.1250, 15.6250, 15.7500, 220200 05/01/00, 15.4375, 15.8125, 15.0938, 15.1563, 507200 05/02/00, 15.1250, 15.7500, 15.0313, 15.3125, 401800 05/03/00, 15.4375, 15.8125, 15.2500, 15.3438, 275000 05/04/00, 15.2813, 15.7188, 15.2813, 15.4063, 258800 05/05/00, 15.4063, 15.8750, 15.3750, 15.7813, 221000 05/08/00, 15.7188, 15.9688, 15.3750, 15.6563, 86600 05/09/00, 15.6563, 16.0000, 15.6563, 15.9375, 117600 05/10/00, 15.9375, 16.1875, 15.9375, 16.0313, 220800 05/11/00, 15.9688, 16.6875, 15.9688, 16.5313, 267000 05/12/00, 16.6250, 16.9375, 16.2813, 16.6875, 248600 05/15/00, 16.7813, 16.9375, 16.7188, 16.9063, 246600 05/16/00, 16.4688, 16.9688, 16.3125, 16.9688, 262600 05/17/00, 16.8438, 17.1875, 16.5938, 16.9375, 159600 05/18/00, 16.9375, 16.9375, 16.2188, 16.3750, 473200 05/19/00, 16.2500, 16.2500, 15.9375, 15.9688, 209600 05/22/00, 16.0938, 16.3125, 15.6563, 15.8125, 269600 05/23/00, 15.8125, 15.8125, 14.9063, 15.0313, 294200 05/24/00, 15.0938, 15.3125, 15.0313, 15.0313, 301000 05/25/00, 15.0625, 15.2500, 14.8438, 15.0625, 148200 05/26/00, 15.0000, 15.1250, 14.9063, 15.0625, 193600 05/30/00, 14.9688, 15.0938, 14.6250, 14.9688, 276200 05/31/00, 14.9688, 14.9688, 14.8125, 14.8438, 138600 06/01/00, 14.8125, 15.3125, 14.7813, 15.2188, 222800 06/02/00, 15.2813, 15.5938, 15.2813, 15.4063, 312600 06/05/00, 15.4688, 15.6250, 15.1563, 15.5000, 308600 06/06/00, 15.5000, 15.7813, 15.2500, 15.6250, 253000 06/07/00, 15.6250, 15.6250, 15.2500, 15.3750, 213000 06/08/00, 15.3125, 15.4688, 15.2188, 15.3125, 141200 06/09/00, 15.3750, 15.8125, 15.3438, 15.4375, 289000 06/12/00, 15.4688, 15.7188, 15.4375, 15.5625, 255400 06/13/00, 15.5313, 15.6875, 15.5313, 15.5938, 278400 06/14/00, 15.5938, 16.0000, 15.5938, 15.8438, 141200 06/15/00, 15.8750, 15.8750, 15.5625, 15.6875, 144600 06/16/00, 15.6875, 15.9688, 15.6563, 15.8125, 152200 06/19/00, 15.8750, 15.8750, 15.5313, 15.5313, 258400 06/20/00, 15.5313, 15.7500, 15.5313, 15.7188, 143200 06/21/00, 15.6563, 15.7188, 15.5000, 15.5625, 159800 06/22/00, 15.6875, 15.9063, 15.4375, 15.9063, 257200 06/23/00, 15.7813, 16.2813, 15.7500, 16.0313, 180800 06/26/00, 16.0313, 16.4688, 15.7813, 15.7813, 288400 06/27/00, 15.5625, 15.7500, 15.2188, 15.6250, 652800 06/28/00, 15.7500, 16.5625, 15.5000, 16.2813, 383800 06/29/00, 16.1875, 18.0938, 16.1875, 17.6563, 684000 06/30/00, 17.6563, 17.6563, 15.6563, 16.0938, 1379800 07/03/00, 16.1250, 16.5000, 16.0625, 16.5000, 200000 07/05/00, 16.6250, 16.7500, 16.2813, 16.3438, 181400 07/06/00, 16.3438, 16.3750, 15.8750, 16.1875, 655400 07/07/00, 16.2188, 16.2188, 15.9688, 16.0313, 334600 07/10/00, 15.9688, 16.7500, 15.9375, 16.5938, 139200 07/11/00, 17.3125, 17.3125, 16.9375, 17.0938, 356600 07/12/00, 17.0313, 17.0313, 16.7188, 16.9063, 281800 07/13/00, 16.8750, 17.5625, 16.7500, 17.4375, 188200 07/14/00, 17.4063, 17.6875, 17.3750, 17.5313, 153600 07/17/00, 17.5625, 17.5625, 17.1875, 17.4063, 159800 07/18/00, 17.3750, 17.6875, 17.2813, 17.3125, 169400 07/19/00, 17.3125, 17.8125, 17.2813, 17.7188, 349200 07/20/00, 17.7813, 18.0313, 17.7188, 17.9063, 261800 07/21/00, 17.8750, 17.8750, 17.6250, 17.6563, 165800 07/24/00, 17.6875, 17.6875, 17.3750, 17.5938, 184000 07/25/00, 17.6563, 17.9688, 17.6563, 17.7500, 445600 07/26/00, 17.3125, 17.8438, 17.3125, 17.5938, 364400 07/27/00, 17.6250, 17.9375, 17.4688, 17.8125, 165400 07/28/00, 17.8125, 17.8125, 17.1563, 17.3125, 155600 07/31/00, 17.3750, 18.1875, 17.1875, 17.3438, 215600 08/01/00, 17.2500, 17.6250, 16.7500, 17.0625, 367400 08/02/00, 17.0938, 17.5625, 17.0938, 17.1875, 200400 08/03/00, 16.8125, 17.0625, 16.8125, 16.9063, 327600 08/04/00, 16.9063, 17.1875, 16.9063, 17.1563, 165200 08/07/00, 17.1250, 17.1250, 16.8750, 16.9688, 274800 08/08/00, 16.7500, 17.3125, 16.7500, 17.2500, 117200 08/09/00, 17.2500, 17.2500, 16.9063, 16.9063, 180200 08/10/00, 16.9063, 17.1250, 16.8438, 16.9063, 116000 08/11/00, 16.7188, 17.3125, 16.7188, 17.0938, 176400 08/14/00, 17.0938, 17.3438, 17.0313, 17.2813, 391400 08/15/00, 17.2813, 17.5625, 17.1875, 17.1875, 189200 08/16/00, 17.1875, 17.2188, 17.0000, 17.1563, 124800 08/17/00, 17.1875, 17.2188, 16.8125, 17.0625, 211200 08/18/00, 16.9375, 17.0000, 16.7500, 16.7813, 168800 08/21/00, 16.6875, 16.9688, 16.6563, 16.6563, 131400 08/22/00, 16.6563, 16.6563, 16.3750, 16.4375, 355800 08/23/00, 16.4688, 16.5000, 16.2188, 16.4063, 181800 08/24/00, 16.4688, 16.8438, 16.4688, 16.6875, 143000 08/25/00, 16.6250, 16.7813, 16.5313, 16.7500, 112800 08/28/00, 16.7500, 16.9375, 16.6563, 16.7188, 107200 08/29/00, 16.6563, 17.4688, 16.5938, 17.3125, 631200 08/30/00, 17.1250, 17.4688, 16.5938, 17.1563, 163400 08/31/00, 17.1563, 17.4688, 17.0625, 17.3125, 146800 09/01/00, 17.4375, 17.5625, 17.3438, 17.5000, 143200 09/05/00, 17.5000, 17.7500, 17.4688, 17.7188, 135400 09/06/00, 17.7813, 17.9375, 17.5625, 17.8750, 380000 09/07/00, 17.8750, 17.9688, 17.6250, 17.7500, 210400 09/08/00, 17.6563, 17.8750, 17.5313, 17.5938, 138600 09/11/00, 17.5938, 17.9063, 17.4375, 17.6563, 253600 09/12/00, 17.6563, 17.6563, 17.5000, 17.5625, 338800 09/13/00, 17.5938, 17.5938, 17.4375, 17.4375, 928400 09/14/00, 17.2500, 17.2500, 16.5938, 16.9688, 787200 09/15/00, 16.7813, 17.2813, 16.7188, 17.0000, 549400 09/18/00, 17.0000, 17.3438, 16.7813, 16.8125, 199200 09/19/00, 16.6563, 16.6563, 16.2813, 16.3750, 456800 09/20/00, 16.4063, 16.5000, 16.3750, 16.3750, 146000 09/21/00, 16.2813, 16.3125, 15.9375, 15.9688, 311800 09/22/00, 15.9688, 16.2500, 15.9375, 16.2500, 282400 09/25/00, 16.2500, 16.4688, 16.0625, 16.1875, 266800 09/26/00, 16.1875, 16.3750, 15.9688, 16.0000, 225600 09/27/00, 16.0000, 16.0000, 15.9063, 16.0000, 317400 09/28/00, 16.0000, 16.0000, 15.7188, 15.9375, 495800 09/29/00, 15.9688, 16.1875, 15.5625, 15.8438, 650600 10/02/00, 15.7813, 15.8125, 15.4063, 15.4688, 177600 10/03/00, 15.5938, 15.9063, 15.5000, 15.6250, 563200 10/04/00, 15.6250, 16.2500, 15.4375, 15.5313, 396400 10/05/00, 15.5625, 15.5625, 15.0313, 15.1875, 352000 10/06/00, 15.3125, 15.7188, 15.0938, 15.2500, 202600 10/09/00, 15.2500, 15.7188, 15.2500, 15.6250, 185800 10/10/00, 15.5000, 15.5000, 15.2500, 15.2500, 162400 10/11/00, 15.2500, 15.2500, 14.9375, 14.9688, 229200 10/12/00, 14.9688, 15.1250, 14.7813, 15.0000, 201800 10/13/00, 15.0625, 15.4375, 15.0625, 15.4375, 243400 10/16/00, 15.4375, 15.4375, 14.9063, 15.1875, 141600 10/17/00, 15.1563, 15.2188, 14.7188, 14.9063, 152800 10/18/00, 14.9063, 14.9063, 14.2813, 14.5938, 203200 10/19/00, 14.5625, 15.2813, 14.5000, 15.0938, 208000 10/20/00, 15.0938, 15.3125, 15.0313, 15.2500, 176800 10/23/00, 15.2188, 15.3750, 14.9688, 15.0938, 204200 10/24/00, 15.3750, 16.7500, 15.3750, 16.5938, 713400 10/25/00, 16.4688, 16.5000, 15.7188, 16.3438, 411000 10/26/00, 16.3438, 17.2500, 16.3438, 17.0625, 341000 10/27/00, 17.0313, 17.0938, 16.6563, 16.9375, 141800 10/30/00, 16.9688, 17.5000, 16.9688, 17.5000, 388600 10/31/00, 17.4688, 17.6250, 17.1563, 17.5625, 460800 11/01/00, 17.5625, 17.6250, 17.2500, 17.4063, 130000 11/02/00, 17.4688, 17.4688, 17.2188, 17.4063, 140600 11/03/00, 17.4375, 17.5000, 17.1563, 17.4688, 119400 11/06/00, 17.5000, 17.7188, 17.3438, 17.7188, 214000 11/07/00, 17.7188, 17.9688, 17.6875, 17.9688, 90600 11/08/00, 17.9688, 18.5625, 17.7500, 18.4375, 199000 11/09/00, 18.3125, 18.4063, 17.9063, 18.0313, 237200 11/10/00, 18.0313, 18.0313, 17.3750, 17.8125, 165000 11/13/00, 17.7500, 18.3438, 17.5000, 18.0313, 117000 11/14/00, 18.1250, 18.3438, 18.0938, 18.3125, 229200 11/15/00, 18.3125, 18.6563, 18.2500, 18.6563, 250800 11/16/00, 18.7500, 18.9688, 18.2813, 18.5000, 242400 11/17/00, 18.6250, 18.8438, 18.4688, 18.5625, 184600 11/20/00, 18.6563, 18.9375, 18.3438, 18.8125, 143000 11/21/00, 18.8438, 18.8438, 18.5938, 18.7500, 98800 11/22/00, 18.7500, 18.9375, 18.5625, 18.8750, 133400 11/24/00, 18.8750, 19.1875, 18.8125, 19.1563, 115200 11/27/00, 19.1563, 19.4375, 19.1250, 19.3125, 258800 11/28/00, 19.2500, 19.4375, 19.0938, 19.1563, 380600 11/29/00, 19.0313, 19.0313, 18.4688, 18.5625, 160200 11/30/00, 18.5938, 19.5938, 18.5938, 19.4688, 165600 12/01/00, 19.4688, 19.8438, 19.4063, 19.5000, 332000 12/04/00, 19.5000, 19.9688, 19.5000, 19.8750, 230800 12/05/00, 20.0000, 20.2188, 19.8438, 20.0000, 281400 12/06/00, 20.0000, 20.1250, 19.4375, 19.4688, 243000 12/07/00, 19.6875, 19.7500, 19.1875, 19.2188, 103200 12/08/00, 19.0938, 19.9063, 19.0938, 19.6563, 333200 12/11/00, 19.8750, 19.9688, 19.0000, 19.6563, 379200 12/12/00, 19.7813, 19.9688, 19.0000, 19.5313, 115200 12/13/00, 19.5625, 19.6563, 19.1250, 19.4375, 111800 12/14/00, 19.3125, 19.3438, 18.8438, 19.0938, 216000 12/15/00, 19.2188, 19.9688, 19.1250, 19.6563, 649800 12/18/00, 19.6250, 19.8438, 19.5313, 19.6563, 358000 12/19/00, 19.6875, 20.6875, 19.6563, 20.4063, 691200 12/20/00, 20.2500, 20.6250, 20.0313, 20.3750, 249000 12/21/00, 20.4063, 21.0938, 20.1875, 21.0625, 271200 12/22/00, 21.1563, 21.5000, 20.8125, 21.4375, 253600 12/26/00, 21.4375, 23.1875, 21.3750, 22.8438, 430600 12/27/00, 22.8750, 23.3750, 22.8125, 23.2813, 422200 12/28/00, 23.4063, 23.6875, 23.2813, 23.6250, 469200 12/29/00, 23.5000, 23.9688, 23.0313, 23.0313, 498200 01/02/01, 22.9063, 23.0000, 22.1563, 22.2188, 503000 01/03/01, 22.0938, 23.6563, 22.0938, 23.5625, 527600 01/04/01, 23.5313, 23.5938, 23.2813, 23.4688, 372600 01/05/01, 22.8750, 23.2500, 22.6875, 23.1563, 626800 01/08/01, 23.2500, 23.7188, 22.7813, 23.0625, 396000 01/09/01, 23.0000, 23.2813, 22.8438, 23.2813, 475800 01/10/01, 23.4063, 24.0625, 23.2813, 24.0000, 831600 01/11/01, 24.0000, 24.4375, 23.6875, 23.7813, 929200 01/12/01, 23.9063, 23.9063, 23.1563, 23.3125, 281600 01/16/01, 23.3125, 23.3125, 22.5313, 22.8125, 628800 01/17/01, 22.8125, 22.9063, 22.3750, 22.5313, 465800 01/18/01, 22.6563, 22.8125, 22.4375, 22.5000, 338000 01/19/01, 22.5000, 22.5000, 21.4375, 21.5625, 329200 01/22/01, 20.8750, 21.5313, 20.8750, 21.2188, 547600 01/23/01, 21.3125, 21.8125, 21.2500, 21.7500, 361400 01/24/01, 21.7813, 22.2813, 21.6250, 21.9688, 290400 01/25/01, 22.0938, 22.4375, 20.6563, 20.9688, 702000 01/26/01, 21.0000, 21.0000, 19.9688, 20.0000, 613200 01/29/01, 20.0000, 20.2500, 19.7813, 20.1875, 630200 01/30/01, 20.1875, 20.1875, 19.7188, 19.9688, 522800 01/31/01, 20.0000, 20.2500, 19.9063, 19.9688, 527800 02/01/01, 20.0938, 20.8125, 20.0938, 20.4375, 289200 02/02/01, 20.3750, 20.6563, 19.9688, 19.9688, 234600 02/05/01, 19.9375, 20.3438, 19.9375, 20.3438, 274400 02/06/01, 20.3438, 20.5313, 20.1563, 20.5000, 298600 02/07/01, 20.3750, 20.5000, 20.2500, 20.4688, 141600 02/08/01, 20.4688, 20.5938, 20.3125, 20.4063, 240000 02/09/01, 20.5313, 20.5313, 20.1250, 20.2188, 341000 02/12/01, 20.1875, 20.5313, 20.0000, 20.4375, 235800 02/13/01, 20.4375, 20.7500, 20.2813, 20.5000, 155800 02/14/01, 20.4375, 20.8125, 20.3438, 20.5313, 267600 02/15/01, 20.4375, 21.2500, 20.4375, 21.0000, 268800 02/16/01, 21.1250, 21.3750, 20.6250, 20.7188, 226600 02/20/01, 20.7500, 21.2500, 20.2188, 20.2500, 224200 02/21/01, 20.2813, 20.5625, 19.3750, 20.0000, 264400 02/22/01, 20.0625, 20.1563, 19.7813, 19.9688, 173400 02/23/01, 19.9375, 19.9375, 19.0313, 19.5625, 339800 02/26/01, 19.6875, 20.2500, 19.6563, 20.0000, 224200 02/27/01, 20.2500, 20.6875, 20.0625, 20.5000, 306200 02/28/01, 20.5000, 20.8750, 20.4688, 20.6875, 420200 03/01/01, 20.6875, 20.9063, 20.5000, 20.5000, 364600 03/02/01, 20.4063, 21.0938, 20.3125, 20.7813, 244400 03/05/01, 20.9063, 21.3125, 20.6250, 20.6563, 317200 03/06/01, 20.7813, 21.2813, 20.7500, 21.2188, 314600 03/07/01, 21.5313, 22.3125, 21.5313, 21.9688, 683400 03/08/01, 21.9063, 22.6875, 21.9063, 22.6250, 476600 03/09/01, 22.1875, 22.8125, 22.1563, 22.2500, 363600 03/12/01, 22.1875, 22.2500, 21.6875, 21.6875, 278000 03/13/01, 21.6875, 22.4063, 21.5000, 22.3750, 423800 03/14/01, 22.1875, 22.5313, 21.9063, 22.0000, 633400 03/15/01, 21.9375, 22.5625, 21.9375, 22.1563, 345200 03/16/01, 22.4375, 22.7188, 21.8125, 21.8750, 543000 03/19/01, 21.9375, 22.6563, 21.8750, 22.4375, 330600 03/20/01, 22.4375, 22.9063, 22.1563, 22.1875, 251400 03/21/01, 22.2500, 22.2813, 21.6875, 21.9688, 364200 03/22/01, 21.9375, 22.0938, 20.9063, 21.8750, 478600 03/23/01, 21.8750, 22.3750, 21.4375, 22.1250, 432200 03/26/01, 22.1875, 22.9375, 22.1250, 22.6563, 209000 03/27/01, 22.6250, 22.9688, 22.2500, 22.9375, 408000 03/28/01, 22.8438, 22.8438, 22.0625, 22.5938, 225000 03/29/01, 22.6563, 22.8438, 22.1250, 22.6250, 236800 03/30/01, 22.5000, 22.9688, 22.1563, 22.9375, 254200 04/02/01, 22.9375, 23.1563, 22.4063, 22.7813, 346000 04/03/01, 22.7813, 23.0938, 22.0938, 22.2188, 226400 04/04/01, 22.2188, 23.2188, 22.2188, 23.1563, 202600 04/05/01, 23.2500, 23.6250, 23.0000, 23.6250, 243200 04/06/01, 23.5000, 23.5000, 22.6875, 23.1250, 239400 04/09/01, 23.1875, 23.7500, 23.1875, 23.5000, 292400 04/10/01, 23.4375, 23.9688, 23.3750, 23.6250, 281400 04/11/01, 23.5625, 23.5938, 22.6875, 23.1250, 392600 04/12/01, 23.2500, 23.4688, 22.5938, 22.8438, 347600 04/16/01, 22.7500, 23.0000, 22.6875, 22.9688, 234600 04/17/01, 23.0000, 23.3438, 22.7188, 23.3438, 150800 04/18/01, 23.3750, 23.9844, 23.1875, 23.7969, 199600 04/19/01, 23.9219, 24.0000, 23.7031, 23.9219, 228000 04/20/01, 23.8281, 23.9844, 23.5156, 23.7188, 198800 04/23/01, 23.7031, 23.8281, 23.5469, 23.7188, 149400 04/24/01, 23.7188, 23.7969, 23.5000, 23.6094, 178800 04/25/01, 23.6094, 24.0781, 23.5469, 23.9844, 143800 04/30/01, 23.2969, 23.3438, 22.8906, 23.0000, 269400 05/01/01, 23.1094, 23.1094, 22.5469, 22.7500, 328000 05/02/01, 22.8594, 22.8594, 22.1563, 22.5313, 471400 05/03/01, 22.0000, 22.0469, 21.5000, 21.5000, 451200 05/04/01, 21.3438, 21.8906, 21.2813, 21.8594, 302400 05/07/01, 21.8594, 21.9375, 21.5469, 21.5625, 284000 05/08/01, 21.6094, 21.6719, 21.4219, 21.5000, 179000 05/09/01, 21.4531, 21.4531, 21.0469, 21.2344, 239000 05/10/01, 21.6250, 22.3750, 21.6094, 22.2969, 522400 05/11/01, 22.3594, 22.7344, 22.0625, 22.1719, 307000 05/14/01, 22.1250, 22.3281, 22.0469, 22.1563, 155400 05/15/01, 22.1563, 22.5938, 22.1563, 22.5000, 149000 05/16/01, 22.5000, 24.1563, 22.4531, 23.6563, 351400 05/17/01, 23.6250, 24.6719, 23.6094, 24.1719, 469000 05/18/01, 24.1250, 24.1719, 23.7969, 23.9844, 193800 05/21/01, 23.9219, 24.5000, 23.8594, 24.3750, 287200 05/22/01, 24.1406, 24.2500, 23.8125, 23.8906, 310200 05/23/01, 23.7969, 23.7969, 23.4531, 23.5469, 161200 05/24/01, 23.5625, 23.6094, 23.1250, 23.3281, 140600 05/25/01, 23.2969, 23.2969, 23.0000, 23.0938, 183400 05/29/01, 23.1250, 23.4688, 22.9375, 23.4219, 429800 05/30/01, 23.3906, 23.5781, 23.3750, 23.5000, 361200 05/31/01, 23.5000, 23.8906, 23.5000, 23.7500, 333600 06/01/01, 23.7500, 23.7500, 23.4063, 23.4531, 331800 06/04/01, 23.5313, 24.2500, 23.4844, 24.1406, 263200 06/05/01, 24.1563, 25.0000, 24.1563, 24.9531, 738600 06/06/01, 24.9531, 25.5781, 24.7500, 24.8750, 783800 06/07/01, 24.8594, 25.0000, 24.6875, 24.7969, 188000 06/08/01, 24.7969, 24.7969, 24.7031, 24.7344, 69800 06/11/01, 24.7344, 24.7500, 24.3281, 24.3750, 252200 06/12/01, 24.5000, 24.5781, 24.2344, 24.4375, 364800 06/13/01, 24.3594, 24.4844, 24.2656, 24.2813, 170800 06/14/01, 24.2500, 24.2500, 23.5313, 23.5469, 124800 06/15/01, 23.2500, 23.8281, 23.1094, 23.5781, 525200 06/18/01, 23.6250, 23.6250, 23.2188, 23.4375, 139600 06/19/01, 23.6250, 23.6563, 23.4844, 23.5938, 116400 06/20/01, 23.5313, 23.9844, 23.1563, 23.3906, 408000 06/21/01, 23.3906, 23.3906, 22.5000, 22.6875, 454400 06/22/01, 22.7344, 22.8594, 21.8750, 21.8750, 528600 06/25/01, 21.8750, 22.3906, 21.6250, 22.1563, 576800 06/26/01, 22.0313, 22.7969, 21.9219, 22.4063, 280200 06/27/01, 22.4219, 23.0781, 22.4219, 23.0313, 245000 06/28/01, 23.0313, 23.3594, 23.0313, 23.2500, 201600 06/29/01, 23.2500, 23.7813, 23.2031, 23.7813, 237000 07/02/01, 23.7813, 23.8750, 23.6094, 23.7344, 189400 07/03/01, 23.6563, 23.7969, 23.5156, 23.7344, 115000 07/05/01, 23.7344, 23.9063, 23.5781, 23.7500, 135200 07/06/01, 23.7500, 23.7969, 23.3594, 23.5313, 261400 07/09/01, 23.5000, 23.5000, 23.0313, 23.3125, 147000 07/10/01, 23.3594, 23.5469, 23.3125, 23.5000, 172000 07/11/01, 23.4531, 23.7813, 23.2969, 23.7656, 175200 07/12/01, 23.7656, 24.4063, 23.7656, 24.3906, 216000 07/13/01, 24.5000, 24.6563, 24.4063, 24.5625, 336800 07/16/01, 24.5000, 24.6094, 24.3750, 24.6094, 307800 07/17/01, 24.5469, 24.5938, 24.1563, 24.5156, 353000 07/18/01, 24.4531, 24.8750, 24.4063, 24.5313, 325200 07/19/01, 24.5938, 24.7031, 24.4531, 24.5938, 184200 07/20/01, 24.5469, 24.7500, 24.4219, 24.6563, 183800 07/23/01, 24.6094, 24.8594, 24.4219, 24.6875, 187200 07/24/01, 24.6250, 24.6875, 24.4375, 24.6094, 475600 07/25/01, 24.5313, 24.7656, 24.3125, 24.5938, 284600 07/26/01, 24.1250, 24.6094, 23.9063, 24.3125, 434200 07/27/01, 24.3125, 24.7500, 24.1563, 24.4531, 209200 07/30/01, 24.5000, 24.5469, 23.8438, 24.5000, 518400 07/31/01, 24.5000, 24.9219, 24.3906, 24.7188, 442600 08/01/01, 24.7969, 25.1094, 24.6250, 24.9219, 298200 08/02/01, 25.0000, 25.1563, 24.8594, 24.9688, 274600 08/03/01, 25.0000, 25.0469, 24.7969, 25.0000, 235600 08/06/01, 25.0000, 25.0000, 24.2188, 24.2344, 293800 08/07/01, 24.3281, 24.3281, 24.0000, 24.1250, 137600 08/08/01, 24.1250, 24.5469, 24.1250, 24.2500, 468000 08/09/01, 24.2656, 24.3125, 23.8750, 23.8750, 555600 08/10/01, 23.8750, 24.2500, 23.6094, 24.1875, 285200 08/13/01, 24.1563, 24.4219, 24.1563, 24.3906, 139400 08/14/01, 24.3750, 25.1250, 24.3281, 25.0625, 374800 08/15/01, 25.0000, 25.0469, 24.5156, 24.6563, 136000 08/16/01, 24.6719, 24.9375, 24.6563, 24.9063, 556600 08/17/01, 24.8281, 25.1250, 24.8281, 25.1250, 667400 08/20/01, 25.1250, 25.2500, 24.8125, 25.1563, 231000 08/21/01, 25.1563, 25.2969, 24.9531, 24.9844, 205800 08/22/01, 25.0469, 25.5469, 24.9531, 25.5469, 287200 08/23/01, 25.5000, 25.9063, 25.4844, 25.7813, 516000 08/24/01, 25.7813, 26.0781, 25.6875, 26.0000, 493400 08/27/01, 25.9531, 26.6250, 25.9531, 26.6094, 199200 08/28/01, 26.6094, 26.6094, 26.0156, 26.1563, 402400 08/29/01, 26.2500, 26.6250, 26.2500, 26.5156, 285400 08/30/01, 26.3750, 26.5781, 26.3750, 26.5156, 600200 08/31/01, 26.5156, 26.5469, 26.2656, 26.3281, 515200 09/04/01, 26.6250, 27.9844, 26.6250, 27.8750, 961800 09/05/01, 28.1406, 29.1250, 27.9219, 28.6406, 1257200 09/06/01, 28.6406, 29.1719, 28.4063, 29.1406, 1776800 09/07/01, 29.0156, 29.0156, 27.7656, 28.2344, 1068400 09/10/01, 27.7500, 28.1719, 27.7500, 28.0156, 816600 09/17/01, 27.7656, 27.7656, 26.9844, 27.4219, 905000 09/18/01, 27.1094, 27.6250, 27.0781, 27.5156, 774400 09/19/01, 27.4844, 28.6563, 27.4844, 28.0469, 735200 09/20/01, 28.0000, 28.0000, 26.8281, 27.3906, 764000 09/21/01, 26.7344, 27.1250, 26.2031, 27.0313, 1070400 09/24/01, 27.1563, 27.9375, 27.1250, 27.2031, 466800 09/25/01, 27.2500, 28.0000, 27.1250, 27.9219, 1133000 09/26/01, 27.9531, 27.9531, 27.3594, 27.6563, 379600 09/27/01, 27.6094, 30.2500, 27.6094, 30.2188, 1379200 09/28/01, 30.1250, 30.6094, 29.3750, 29.9531, 839800 10/01/01, 28.6094, 29.4219, 28.3125, 29.2969, 1075800 10/02/01, 29.1719, 29.7500, 29.0000, 29.3281, 510600 10/03/01, 29.3281, 30.2969, 29.0938, 30.2813, 805200 10/04/01, 30.2969, 30.2969, 29.3438, 29.4219, 618800 10/05/01, 29.2969, 29.4219, 28.6250, 29.2500, 482600 10/08/01, 29.1250, 29.3594, 28.4063, 28.5000, 266000 10/09/01, 28.5000, 29.1719, 28.2813, 28.4531, 516800 10/10/01, 28.4531, 29.3281, 28.4531, 28.9531, 337800 10/11/01, 29.0000, 29.2031, 28.8125, 28.8594, 769400 10/12/01, 28.8594, 28.8594, 27.9531, 28.2031, 485600 10/15/01, 28.2031, 28.6094, 27.6250, 28.5156, 540000 10/16/01, 28.5469, 30.0000, 28.5000, 29.5781, 745200 10/17/01, 30.0000, 30.1094, 29.3750, 29.4375, 424800 10/18/01, 29.5469, 29.8906, 29.4063, 29.6406, 220800 10/19/01, 29.7500, 30.7500, 29.7500, 30.5781, 864000 10/22/01, 30.5781, 31.2500, 30.1250, 31.1406, 494600 10/23/01, 31.0781, 31.3594, 30.7031, 30.9531, 849000 10/24/01, 30.9063, 31.3281, 30.9063, 31.2656, 289000 10/25/01, 30.7500, 31.8281, 30.6563, 31.2969, 779800 10/26/01, 31.2813, 32.7969, 31.2500, 32.6406, 787000 10/29/01, 32.3750, 32.3750, 31.6563, 31.7031, 690400 10/30/01, 31.7031, 31.7031, 30.9219, 31.1250, 411400 10/31/01, 31.0781, 31.1719, 30.7188, 30.7813, 312400 11/01/01, 61.7500, 64.4063, 61.7500, 63.8125, 342700 11/02/01, 63.8125, 64.7500, 62.7969, 63.9219, 175400 11/05/01, 64.5000, 65.9063, 64.4063, 65.0156, 295100 11/06/01, 65.0938, 65.9531, 64.7500, 65.7031, 362400 11/07/01, 65.5938, 67.4844, 65.4063, 66.7344, 511200 11/08/01, 66.7344, 67.6563, 65.7656, 66.2656, 268400 11/09/01, 66.2969, 67.5000, 66.2969, 66.8906, 141200 11/12/01, 66.9844, 66.9844, 65.6250, 65.7656, 151200 11/13/01, 66.0000, 66.4375, 65.4063, 65.4063, 319700 11/14/01, 65.4844, 66.3281, 64.4844, 64.7969, 358300 11/15/01, 64.7031, 65.2031, 64.4219, 64.5000, 214200 11/16/01, 64.7031, 65.0938, 64.6094, 65.0156, 215100 11/19/01, 65.5000, 66.9844, 65.4531, 66.4063, 271100 11/20/01, 66.5000, 67.7656, 66.1563, 67.0938, 260600 11/21/01, 67.0156, 69.5938, 66.9531, 68.4375, 297100 11/23/01, 68.4531, 69.4063, 68.4531, 69.3125, 49400 11/26/01, 69.7969, 70.7969, 69.3594, 69.9531, 236200 11/27/01, 69.7500, 69.8438, 68.5469, 68.5938, 331500 11/28/01, 34.0000, 34.6094, 33.6563, 34.3594, 726600 11/29/01, 34.4063, 35.0469, 34.3281, 34.8125, 558000 11/30/01, 34.7969, 35.2031, 34.2656, 34.2656, 674200 12/03/01, 34.0469, 34.3594, 33.2344, 33.2969, 575400 12/04/01, 32.9063, 33.0469, 32.1563, 33.0000, 1788400 12/05/01, 33.2031, 34.8594, 33.1563, 34.4063, 522200 12/06/01, 34.2969, 34.2969, 32.9531, 33.1250, 612600 12/07/01, 33.1250, 34.0000, 32.9219, 33.6406, 499600 12/10/01, 33.5469, 34.1406, 33.5469, 33.8438, 396000 12/11/01, 33.8438, 33.8438, 33.3594, 33.3750, 233800 12/12/01, 33.0313, 33.9063, 33.0313, 33.7188, 229000 12/13/01, 33.7188, 34.0000, 33.3594, 33.4063, 252200 12/14/01, 33.3594, 33.7500, 33.0625, 33.4844, 369200 12/17/01, 33.4063, 34.6250, 33.4063, 34.4844, 359200 12/18/01, 34.4844, 35.3594, 34.4844, 35.1406, 332200 12/19/01, 35.0469, 35.0469, 34.3125, 34.6406, 374200 12/20/01, 34.5469, 35.3750, 34.4688, 34.7500, 261800 12/21/01, 34.9219, 34.9531, 33.7969, 34.4219, 640600 12/24/01, 34.7500, 35.2813, 34.7500, 35.0781, 105800 12/26/01, 35.0781, 35.8281, 35.0000, 35.5156, 269000 12/27/01, 35.6094, 36.0625, 35.2344, 35.3438, 244800 12/28/01, 35.3438, 35.5000, 35.0469, 35.2188, 485600 12/31/01, 35.2656, 35.9375, 35.2656, 35.3594, 529400 01/02/02, 35.3281, 35.3281, 34.6250, 35.2500, 372200 01/03/02, 35.2500, 35.9063, 35.1563, 35.5625, 655000 01/04/02, 35.6875, 37.0000, 35.6875, 36.3594, 447000 01/07/02, 36.4844, 37.0000, 35.8750, 35.8750, 498800 01/08/02, 35.9219, 36.3906, 35.7500, 36.2656, 398600 01/09/02, 36.3594, 36.4844, 35.2344, 35.2500, 445600 01/10/02, 35.1250, 35.1250, 34.2969, 34.5313, 455000 01/11/02, 34.6250, 34.7500, 33.2969, 33.2969, 511400 01/14/02, 33.5313, 33.8281, 32.6563, 32.7188, 1422200 01/15/02, 33.0781, 33.7500, 33.0313, 33.3438, 547800 01/16/02, 33.3438, 33.3750, 32.6563, 32.6563, 349800 01/17/02, 32.7813, 33.5313, 32.6094, 33.2344, 553000 01/18/02, 33.2031, 33.7500, 33.1406, 33.3750, 521000 01/22/02, 33.5469, 33.8750, 33.4063, 33.5781, 363800 01/23/02, 34.1250, 34.7969, 34.1250, 34.6563, 1009200 01/24/02, 34.5469, 35.7500, 34.5000, 35.6563, 1332000 01/25/02, 35.6250, 37.2188, 35.2500, 36.6563, 919200 01/28/02, 37.0000, 37.5469, 36.9531, 37.4531, 592000 01/29/02, 37.7500, 38.0000, 36.8750, 37.7813, 878200 01/30/02, 37.7813, 38.7969, 37.4063, 38.6875, 871200 01/31/02, 38.8438, 39.4219, 38.3281, 39.3594, 647200 02/01/02, 39.3594, 39.3750, 39.0000, 39.1563, 766000 02/04/02, 39.1719, 39.3750, 39.0000, 39.1406, 376600 02/05/02, 39.0313, 39.7031, 38.9219, 39.3750, 542200 02/06/02, 39.3594, 40.0000, 39.0625, 39.8750, 529000 02/07/02, 39.7500, 39.8906, 39.4531, 39.5000, 453600 02/08/02, 39.5000, 40.0313, 39.5000, 40.0000, 338200 02/11/02, 40.1094, 40.8594, 40.0625, 40.6563, 654800 02/12/02, 40.6719, 41.1094, 40.2344, 41.0000, 407800 02/13/02, 41.1094, 41.7500, 41.0625, 41.7188, 410800 02/14/02, 41.7500, 41.7500, 40.9219, 41.0469, 518200 02/15/02, 41.1563, 42.3125, 41.1563, 42.2188, 565200 02/19/02, 42.1250, 42.6875, 42.0781, 42.2500, 772000 02/20/02, 42.3281, 43.1094, 42.2031, 43.1094, 639200 02/21/02, 43.1094, 43.8750, 43.1094, 43.7188, 652400 02/22/02, 43.6719, 43.7344, 42.7188, 42.7344, 780800 02/25/02, 42.6875, 43.4531, 42.2500, 43.0469, 777100 02/26/02, 43.0469, 43.6563, 42.6406, 42.7031, 614500 02/27/02, 43.0000, 43.0625, 41.5625, 42.2344, 629100 02/28/02, 42.6563, 43.2969, 42.2031, 42.2969, 1017600 03/01/02, 42.2969, 42.9531, 41.7188, 42.8438, 227900 03/04/02, 42.9531, 43.9375, 42.9531, 43.9063, 371700 03/05/02, 43.9375, 44.1250, 43.2031, 43.8906, 501600 03/06/02, 43.7500, 44.9844, 43.7500, 44.9531, 432100 03/07/02, 44.7969, 44.9063, 44.0000, 44.5469, 388200 03/08/02, 44.5469, 44.5781, 43.9063, 44.4531, 391600 03/11/02, 44.5000, 44.5000, 44.0000, 44.2031, 328700 03/12/02, 44.2031, 45.1563, 44.1875, 45.0625, 310600 03/13/02, 45.1563, 45.1563, 44.5000, 44.6406, 324300 03/14/02, 44.4531, 44.5938, 44.2656, 44.5625, 373300 03/15/02, 44.5313, 45.2813, 44.4375, 45.2813, 410100 03/18/02, 45.4063, 45.5469, 44.8438, 45.1094, 420800 03/19/02, 45.2031, 45.5938, 45.2031, 45.4844, 241100 03/20/02, 45.5938, 45.7969, 45.4844, 45.6094, 236000 03/21/02, 45.5000, 45.6563, 44.5156, 45.0469, 224100 03/22/02, 45.1250, 45.3125, 44.6875, 44.7344, 167600 03/25/02, 44.7344, 44.7969, 43.8438, 43.9531, 322900 03/26/02, 43.9531, 45.4375, 43.9063, 45.4063, 558200 03/27/02, 45.4063, 47.2500, 45.4063, 47.2344, 517500 03/28/02, 47.2500, 48.0469, 47.2031, 47.2188, 399400 04/01/02, 47.2188, 47.2188, 46.3125, 47.0625, 363100 04/02/02, 46.7031, 47.0313, 46.5469, 46.9844, 388500 04/03/02, 46.7969, 47.2031, 46.7969, 46.9844, 375000 04/04/02, 46.9844, 46.9844, 46.0625, 46.4219, 212400 04/05/02, 46.5469, 46.9531, 46.2344, 46.4531, 604500 04/08/02, 46.4688, 48.7031, 46.1875, 48.5781, 453800 04/09/02, 48.5938, 49.0938, 48.1563, 48.9844, 436300 04/10/02, 49.0469, 51.1719, 48.9531, 51.0938, 606500 04/11/02, 51.0938, 51.0938, 50.0313, 50.0625, 357300 04/12/02, 50.0625, 50.2500, 49.2500, 50.1563, 466100 04/15/02, 50.2969, 51.2188, 49.7969, 51.0781, 249100 04/16/02, 51.4531, 51.8906, 50.4531, 51.1719, 281300 04/17/02, 51.1094, 51.1094, 49.4531, 49.4531, 276600 04/18/02, 48.9063, 49.2031, 48.0938, 48.2344, 497800 04/19/02, 48.2969, 48.6563, 47.6563, 48.3594, 356500 04/22/02, 48.3594, 48.3594, 46.7188, 46.8281, 487000 04/23/02, 46.9063, 48.7188, 46.9063, 47.4844, 418700 04/24/02, 47.7500, 48.5625, 47.5469, 47.7344, 470000 04/25/02, 47.9063, 47.9375, 44.4063, 44.7969, 849200 04/26/02, 44.9531, 45.4531, 44.9063, 45.4219, 1210400 04/29/02, 45.9063, 47.6250, 45.8438, 47.3438, 578600 04/30/02, 47.5469, 48.9531, 47.3438, 47.5469, 608500 05/01/02, 47.7500, 48.3750, 46.6563, 48.2031, 374400 05/02/02, 48.2031, 48.9375, 48.0469, 48.5000, 366200 05/03/02, 48.2969, 48.6563, 47.9688, 48.1875, 309100 05/06/02, 48.4531, 48.8750, 47.7344, 47.7344, 241500 05/07/02, 47.9531, 48.1875, 47.7969, 47.8594, 266200 05/08/02, 48.0469, 48.4844, 47.7500, 48.4063, 342600 05/09/02, 48.2969, 48.7031, 48.0000, 48.4531, 226300 05/10/02, 48.2969, 48.5781, 47.4063, 47.5156, 421000 05/13/02, 47.1563, 48.0625, 46.7656, 47.8438, 290000 05/14/02, 47.9531, 48.0000, 47.4063, 47.6563, 651800 05/15/02, 47.5938, 48.1406, 47.0156, 47.7656, 567900 05/16/02, 47.5938, 47.5938, 46.4375, 46.5938, 702600 05/17/02, 46.4063, 46.4063, 45.2969, 45.9063, 418700 05/20/02, 45.2031, 46.0000, 45.2031, 45.6250, 370100 05/21/02, 45.5000, 45.7344, 44.7969, 44.8750, 317700 05/22/02, 44.6250, 44.8594, 42.4688, 42.4688, 906500 05/23/02, 42.6563, 44.6563, 42.5938, 44.5000, 683000 05/24/02, 44.5156, 44.7031, 44.1719, 44.1875, 336500 05/28/02, 44.1875, 44.3281, 43.4844, 43.9688, 328300 05/29/02, 43.9688, 43.9688, 43.0000, 43.1094, 288900 05/30/02, 42.7500, 43.0938, 42.2500, 42.5156, 582700 05/31/02, 42.5156, 43.0781, 41.5781, 41.5781, 361600 06/03/02, 41.5781, 41.5938, 40.2500, 40.2813, 583100 06/04/02, 40.0938, 40.2500, 38.8438, 39.2969, 1215800 06/05/02, 39.4063, 41.2813, 39.4063, 41.0625, 834600 06/06/02, 42.5938, 42.5938, 41.1250, 41.7969, 839600 06/07/02, 41.7500, 42.4063, 41.7031, 42.1875, 523100 06/10/02, 41.9063, 41.9063, 41.4063, 41.5156, 355600 06/11/02, 41.1875, 41.1875, 40.5156, 40.9375, 530200 06/12/02, 40.9063, 41.7813, 40.4531, 41.7813, 501400 06/13/02, 41.7031, 42.3438, 41.1563, 41.1563, 576900 06/14/02, 40.9531, 41.0000, 39.9531, 40.6250, 432700 06/17/02, 40.7969, 41.7031, 40.7969, 41.4844, 575300 06/18/02, 41.4063, 42.3750, 41.4063, 42.0469, 511300 06/19/02, 42.0469, 44.0313, 41.9219, 43.1563, 756000 06/20/02, 43.5000, 44.3594, 43.4531, 43.5781, 573600 06/21/02, 43.0000, 44.0625, 43.0000, 43.6563, 646600 06/24/02, 43.6563, 44.0000, 43.0000, 43.6563, 451300 06/25/02, 43.1563, 43.3438, 41.8750, 42.0156, 455000 06/26/02, 42.0156, 42.0156, 40.7500, 41.5625, 585300 06/27/02, 41.5625, 42.2188, 40.9063, 41.2500, 546500 06/28/02, 41.2500, 42.0625, 40.5938, 41.4844, 1416800 07/01/02, 41.4844, 42.8438, 40.8438, 42.2344, 571900 07/02/02, 42.4375, 42.7969, 41.7344, 42.1250, 762000 07/03/02, 42.1250, 42.7188, 41.0625, 42.4844, 448000 07/05/02, 42.4844, 43.7344, 42.4844, 43.5469, 265100 07/08/02, 43.5469, 43.8750, 43.0000, 43.2031, 330800 07/09/02, 43.4063, 44.3750, 43.2969, 43.6875, 493100 07/10/02, 43.9531, 43.9531, 42.3438, 42.4063, 336500 07/11/02, 42.5469, 42.9063, 42.0156, 42.1563, 526800 07/12/02, 42.1563, 42.4531, 40.9688, 41.1250, 427000 07/15/02, 39.7031, 39.8906, 37.5156, 39.7969, 1513800 07/16/02, 39.7031, 40.4844, 39.0781, 39.6250, 453300 07/17/02, 40.0000, 40.2031, 38.2500, 38.7031, 555600 07/18/02, 38.5469, 39.4531, 38.1875, 38.2500, 450200 07/19/02, 37.7344, 37.7344, 35.2344, 35.5938, 787800 07/22/02, 35.7500, 36.5781, 33.2500, 34.0781, 797600 07/23/02, 33.9063, 34.3125, 33.0781, 33.3750, 734400 07/24/02, 33.2500, 37.2344, 32.8125, 37.2344, 700000 07/25/02, 37.2344, 38.5469, 37.1094, 38.3750, 1051500 07/26/02, 38.9063, 39.8281, 38.6563, 39.6563, 831500 07/29/02, 40.5000, 42.3594, 40.5000, 42.3594, 736500 07/30/02, 42.0000, 43.2031, 41.0781, 42.0938, 779100 07/31/02, 42.0938, 43.0156, 40.9844, 43.0156, 683100 08/01/02, 43.0000, 43.7500, 42.6719, 43.7500, 551500 08/02/02, 43.5938, 43.7969, 42.0000, 42.7031, 693500 08/05/02, 42.5000, 42.5469, 40.8125, 40.8594, 491200 08/06/02, 42.9063, 44.4063, 42.9063, 44.0469, 925200 08/07/02, 44.8438, 45.9063, 44.1563, 45.5938, 946300 08/08/02, 45.9063, 47.3750, 45.8594, 47.2969, 621900 08/09/02, 47.2969, 47.6250, 46.4531, 47.2344, 641500 08/12/02, 46.9063, 47.2656, 45.7031, 46.8438, 347400 08/13/02, 46.5938, 47.5313, 46.5156, 46.6563, 329200 08/14/02, 46.5938, 46.6563, 45.4844, 46.5469, 611500 08/15/02, 46.5625, 47.5313, 46.4531, 47.5156, 498900 08/16/02, 47.4531, 47.4531, 45.9063, 46.7656, 402900 08/19/02, 46.7656, 48.2969, 46.6875, 47.6250, 350300 08/20/02, 47.2500, 47.7500, 46.9531, 47.2188, 367000 08/21/02, 47.5938, 48.2344, 47.1563, 47.5938, 389200 08/22/02, 47.5938, 48.0938, 47.0156, 47.5313, 347600 08/23/02, 47.5313, 47.5625, 46.4531, 46.4688, 230700 08/26/02, 46.7031, 46.7344, 45.7813, 46.2031, 368700 08/27/02, 46.5938, 48.0469, 46.5625, 47.5156, 536900 08/28/02, 47.4063, 47.4063, 46.4531, 46.9688, 415800 08/29/02, 46.7031, 46.7500, 45.9375, 46.3750, 366400 08/30/02, 49.2031, 51.0469, 49.0000, 49.8125, 1473300 09/03/02, 49.8125, 51.7031, 49.8125, 50.9375, 1501900 09/04/02, 51.0000, 51.6250, 50.7969, 51.5781, 1109400 09/05/02, 51.2500, 52.7969, 51.0469, 52.2031, 974900 09/06/02, 52.5000, 54.1719, 52.3438, 53.7500, 1300800 09/09/02, 53.9531, 54.4063, 53.5000, 53.8750, 724200 09/10/02, 53.9531, 54.2188, 53.5469, 53.8125, 803700 09/11/02, 53.8281, 54.2344, 53.6563, 53.8438, 509800 09/12/02, 53.6563, 53.7344, 53.1094, 53.5000, 573100 09/13/02, 54.4844, 54.4844, 52.7969, 53.9063, 517000 09/16/02, 53.7188, 54.2031, 53.2188, 53.5156, 489600 09/17/02, 53.7500, 53.8438, 52.4063, 52.4844, 640600 09/18/02, 52.5000, 52.5000, 51.3438, 51.4844, 700700 09/19/02, 51.1250, 51.5781, 50.7500, 50.8125, 590700 09/20/02, 51.0000, 51.4063, 50.9219, 51.1719, 591000 09/23/02, 51.0938, 51.1563, 49.7344, 50.0625, 416800 09/24/02, 49.5625, 49.7969, 47.7656, 48.6563, 801400 09/25/02, 48.8438, 49.9688, 48.4063, 49.8438, 510300 09/26/02, 49.9063, 52.2969, 49.9063, 51.6719, 771600 09/27/02, 51.5469, 51.8750, 50.3438, 50.9063, 379200 09/30/02, 50.6563, 51.0000, 49.2969, 50.3906, 522500 10/01/02, 50.5469, 52.1719, 49.5625, 52.1563, 517500