"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 28.6250, 28.7500, 27.2500, 27.8125, 197600 01/04/00, 27.5000, 28.3125, 27.5000, 28.0625, 317600 01/05/00, 28.0625, 29.2500, 28.0000, 29.0625, 467200 01/06/00, 28.8125, 29.5625, 28.8125, 29.5625, 639400 01/07/00, 29.3750, 30.0000, 29.3750, 30.0000, 157600 01/10/00, 29.8125, 29.8125, 29.1250, 29.3125, 210500 01/11/00, 29.1250, 29.4375, 28.6875, 28.9375, 245100 01/12/00, 28.9375, 29.9375, 28.9375, 29.7500, 294400 01/13/00, 29.5000, 29.8125, 29.0000, 29.5625, 255600 01/14/00, 29.3125, 29.4375, 28.3750, 28.8750, 674200 01/18/00, 27.7500, 28.3125, 27.0625, 27.5625, 609300 01/19/00, 27.8125, 28.4375, 27.5625, 28.3125, 330500 01/20/00, 28.3125, 28.3750, 27.6875, 28.3750, 384900 01/21/00, 28.3750, 29.1875, 28.0000, 29.0000, 943100 01/24/00, 29.0000, 29.6250, 28.7500, 29.2500, 223200 01/25/00, 29.7500, 29.7500, 29.0000, 29.4375, 784800 01/26/00, 29.4375, 30.2500, 29.1250, 29.8125, 571300 01/27/00, 29.8125, 30.2500, 29.6250, 30.0000, 335700 01/28/00, 30.0625, 30.0625, 29.0625, 29.6250, 381900 01/31/00, 29.3750, 30.1250, 29.3125, 30.1250, 437200 02/01/00, 30.1250, 30.1250, 29.8125, 30.0625, 306400 02/02/00, 29.6250, 30.6250, 29.6250, 30.0625, 420900 02/03/00, 30.0625, 31.1875, 30.0000, 31.0625, 465400 02/04/00, 31.0625, 31.0625, 30.1875, 30.7500, 640700 02/07/00, 30.6250, 31.5000, 30.6250, 31.2500, 667400 02/08/00, 31.1875, 32.5625, 31.0000, 32.5000, 761500 02/09/00, 32.8750, 32.9375, 32.1875, 32.5625, 1149400 02/10/00, 32.6875, 32.7500, 32.5000, 32.6875, 843200 02/11/00, 32.7500, 33.1250, 32.6250, 33.0000, 416000 02/14/00, 33.0625, 33.3750, 33.0000, 33.1250, 472500 02/15/00, 33.2500, 33.8125, 32.7500, 33.0625, 1226300 02/16/00, 33.0000, 33.4375, 32.7500, 33.0000, 1404300 02/17/00, 32.9375, 33.0625, 32.2500, 32.5000, 522400 02/18/00, 32.5625, 32.5625, 31.2500, 31.6875, 1465700 02/22/00, 31.6875, 32.1875, 31.5625, 31.6875, 299400 02/23/00, 31.0625, 31.1250, 30.1250, 30.6250, 634500 02/24/00, 30.6250, 30.6250, 29.1875, 29.7500, 518500 02/25/00, 29.5000, 29.8750, 29.2500, 29.5000, 241000 02/28/00, 29.5000, 30.2500, 29.2500, 29.9375, 465600 02/29/00, 29.4375, 29.7500, 29.1250, 29.7500, 418000 03/01/00, 29.0000, 29.8750, 28.7500, 29.0000, 576600 03/02/00, 28.5000, 30.0625, 28.5000, 29.9375, 709000 03/03/00, 30.0000, 30.6875, 30.0000, 30.1875, 519300 03/06/00, 30.0000, 30.1250, 29.1250, 29.4375, 366100 03/07/00, 29.5625, 30.5000, 29.5625, 29.8750, 508400 03/08/00, 29.4375, 30.4375, 29.3750, 30.1250, 2100200 03/09/00, 30.0625, 30.0625, 29.5000, 29.6875, 347400 03/10/00, 29.4375, 30.0000, 29.1875, 29.8125, 387600 03/13/00, 29.6250, 30.5625, 29.1250, 30.3125, 245000 03/14/00, 30.3125, 30.3125, 29.3125, 29.5625, 399900 03/15/00, 29.5625, 30.5000, 29.3125, 30.3125, 350000 03/16/00, 30.3125, 32.1875, 30.3125, 31.3125, 684200 03/17/00, 30.9375, 30.9375, 30.2500, 30.3125, 502700 03/20/00, 30.3125, 30.7500, 30.2500, 30.7500, 142300 03/21/00, 30.6250, 30.8750, 30.0625, 30.3125, 623200 03/22/00, 30.0000, 30.1250, 29.3750, 29.6250, 217700 03/23/00, 29.2500, 30.6875, 29.1875, 30.0000, 222900 03/24/00, 30.0000, 30.1875, 29.6250, 30.1250, 223400 03/27/00, 29.6250, 30.6875, 29.5625, 30.3125, 352700 03/28/00, 30.0625, 30.8125, 30.0000, 30.0625, 291000 03/29/00, 30.1250, 30.9375, 30.0625, 30.5000, 343100 03/30/00, 30.7500, 32.0625, 30.7500, 31.8750, 1024000 03/31/00, 31.6875, 32.0000, 31.3125, 31.8750, 421800 04/03/00, 32.1250, 32.1250, 31.3125, 31.4375, 219200 04/04/00, 31.6875, 32.6250, 31.2500, 32.2500, 357500 04/05/00, 32.2500, 33.3750, 32.2500, 32.9375, 522200 04/06/00, 33.1875, 33.1875, 31.7500, 32.1250, 379400 04/07/00, 32.1250, 32.1250, 31.7500, 31.9375, 261900 04/10/00, 31.9375, 32.9375, 31.7500, 32.6250, 321600 04/11/00, 32.9375, 32.9375, 32.5625, 32.7500, 357900 04/12/00, 32.5625, 34.2500, 32.5625, 33.5000, 1534400 04/13/00, 33.2500, 34.2500, 33.0000, 33.9375, 498000 04/14/00, 33.8750, 34.4375, 33.0000, 33.1875, 397800 04/17/00, 32.9375, 33.2500, 31.6875, 33.2500, 443900 04/18/00, 33.6250, 34.0000, 32.8750, 33.1875, 376400 04/19/00, 33.3750, 33.3750, 32.2500, 33.0000, 224600 04/20/00, 32.7500, 33.3750, 32.7500, 33.3125, 244200 04/24/00, 33.3750, 34.3750, 33.3750, 34.3125, 306200 04/25/00, 34.1250, 34.9375, 33.7500, 34.8750, 415900 04/26/00, 34.3750, 35.6875, 34.3750, 35.3125, 447800 04/27/00, 35.0000, 35.1250, 33.7500, 33.9375, 505800 04/28/00, 33.7500, 33.8750, 32.7500, 33.0625, 529500 05/01/00, 32.5000, 33.2500, 32.5000, 32.7500, 405700 05/02/00, 32.7500, 33.6250, 32.3750, 32.4375, 591100 05/03/00, 32.2500, 33.3750, 32.1250, 32.8125, 531700 05/04/00, 32.8125, 33.7500, 32.2500, 33.4375, 330200 05/05/00, 33.2500, 33.2500, 32.5000, 32.6875, 861800 05/08/00, 33.1250, 34.8125, 32.5000, 33.8125, 354800 05/09/00, 33.7500, 34.3125, 33.3125, 34.0625, 257100 05/10/00, 33.6875, 34.6875, 33.6875, 34.4375, 444300 05/11/00, 34.5000, 34.9375, 34.3750, 34.8750, 713700 05/12/00, 34.6250, 34.6250, 34.1875, 34.1875, 257000 05/15/00, 34.4375, 35.0000, 34.1875, 34.6875, 258300 05/16/00, 34.5625, 34.6250, 34.0000, 34.3125, 337300 05/17/00, 34.4375, 34.4375, 33.4375, 33.6875, 235300 05/18/00, 33.5625, 34.9375, 33.5625, 34.2500, 310900 05/19/00, 33.8750, 34.7500, 33.5625, 34.3125, 268600 05/22/00, 34.2500, 35.1250, 34.0625, 34.6875, 576000 05/23/00, 34.5625, 34.6250, 33.7500, 33.8125, 743200 05/24/00, 34.0625, 35.2500, 34.0625, 34.5625, 279900 05/25/00, 34.4375, 34.4375, 33.5625, 33.8125, 175300 05/26/00, 33.8125, 34.7500, 33.7500, 34.3750, 417700 05/30/00, 34.2500, 34.3125, 33.5625, 33.9375, 216200 05/31/00, 33.7500, 34.5000, 33.7500, 34.3125, 221700 06/01/00, 34.0625, 34.4375, 33.8125, 34.4375, 358600 06/02/00, 34.4375, 34.4375, 33.4375, 33.6250, 294400 06/05/00, 33.5625, 33.6250, 32.2500, 32.3125, 361600 06/06/00, 32.1250, 33.5625, 32.0625, 33.1875, 317100 06/07/00, 33.1875, 33.4375, 32.8125, 33.0000, 127700 06/08/00, 32.3125, 33.6250, 32.2500, 33.6250, 3874400 06/09/00, 33.3750, 34.2500, 33.3125, 34.0000, 316100 06/12/00, 34.1875, 34.3125, 34.0000, 34.1250, 219300 06/13/00, 34.0000, 34.9375, 33.8750, 34.5000, 353600 06/14/00, 34.2500, 34.2500, 33.6250, 33.7500, 268100 06/15/00, 33.7500, 35.0000, 33.7500, 34.7500, 565100 06/16/00, 34.7500, 35.1875, 34.5000, 34.7500, 333500 06/19/00, 34.7500, 34.8125, 33.7500, 34.0000, 664700 06/20/00, 33.5000, 34.1875, 33.2500, 34.1250, 226800 06/21/00, 33.8750, 34.6250, 33.3750, 33.6875, 506900 06/22/00, 33.5625, 33.6250, 33.1875, 33.3750, 320400 06/23/00, 33.5000, 34.0000, 33.3125, 33.5625, 281100 06/26/00, 33.5625, 34.3125, 33.3750, 33.9375, 1579100 06/27/00, 33.8125, 33.9375, 32.5000, 32.8750, 414000 06/28/00, 32.9375, 34.0000, 32.0000, 33.6875, 752000 06/29/00, 33.6875, 34.2500, 33.3125, 33.4375, 473900 06/30/00, 33.3750, 34.3750, 32.3125, 32.5625, 819000 07/03/00, 32.6875, 33.1875, 32.6250, 32.8125, 407000 07/05/00, 32.7500, 33.5625, 32.3125, 32.5625, 494800 07/06/00, 32.6875, 32.6875, 32.0625, 32.5625, 604500 07/07/00, 32.5000, 33.2500, 32.2500, 33.1250, 451000 07/10/00, 32.8750, 33.5000, 32.8750, 33.2500, 262900 07/11/00, 33.0625, 33.5000, 32.7500, 33.4375, 251000 07/12/00, 33.1875, 33.7500, 33.0625, 33.3750, 380900 07/13/00, 33.0000, 33.9375, 33.0000, 33.8125, 307800 07/14/00, 33.6875, 34.4375, 33.6875, 34.0000, 313000 07/17/00, 33.8750, 34.6250, 33.7500, 34.1875, 391700 07/18/00, 34.1875, 34.5625, 34.0000, 34.2500, 268800 07/19/00, 34.1250, 34.7500, 34.1250, 34.2500, 256300 07/20/00, 34.1250, 34.4375, 33.4375, 33.6250, 494000 07/21/00, 34.0000, 34.5625, 33.0625, 33.2500, 332600 07/24/00, 33.2500, 33.6250, 32.8750, 33.3125, 218900 07/25/00, 33.3750, 34.0000, 33.2500, 33.4375, 469000 07/26/00, 33.2500, 33.5000, 33.1875, 33.2500, 236400 07/27/00, 33.3750, 33.6875, 33.3750, 33.5000, 126500 07/28/00, 33.4375, 33.6250, 33.2500, 33.3750, 184100 07/31/00, 33.6250, 33.8125, 33.3125, 33.3125, 392300 08/01/00, 33.5625, 34.0625, 33.5000, 34.0625, 383300 08/02/00, 34.2500, 34.6875, 34.1875, 34.4375, 401700 08/03/00, 34.6875, 35.8750, 34.5625, 35.6250, 706300 08/04/00, 35.7500, 36.0000, 35.0000, 35.7500, 585700 08/07/00, 35.6875, 36.5625, 35.6250, 36.4375, 472700 08/08/00, 36.6250, 37.2500, 36.4375, 36.9375, 333600 08/09/00, 36.6875, 37.0000, 36.5000, 36.6250, 324300 08/10/00, 36.8125, 37.3125, 36.5625, 37.1250, 230300 08/11/00, 37.0625, 37.6875, 37.0625, 37.3750, 619500 08/14/00, 36.7500, 37.5625, 36.6875, 37.5000, 519800 08/15/00, 37.5000, 38.6250, 37.5000, 38.3125, 611600 08/16/00, 38.0625, 38.3125, 37.7500, 38.0000, 222800 08/17/00, 38.1250, 38.5000, 38.0000, 38.4375, 449600 08/18/00, 38.6250, 38.8750, 38.2500, 38.5000, 393100 08/21/00, 38.5000, 38.6250, 37.9375, 38.5000, 506200 08/22/00, 38.5000, 38.6875, 38.2500, 38.5625, 549200 08/23/00, 38.6250, 38.6250, 38.0625, 38.2500, 316700 08/24/00, 38.2500, 38.6875, 38.1875, 38.4375, 517500 08/25/00, 38.3125, 38.3125, 37.6250, 37.8125, 413200 08/28/00, 37.8750, 38.6250, 37.6250, 38.2500, 316100 08/29/00, 38.2500, 38.8125, 38.0625, 38.1250, 338500 08/30/00, 38.0625, 38.8125, 37.8750, 38.1875, 426700 08/31/00, 38.1250, 38.6875, 37.8750, 38.2500, 285600 09/01/00, 38.2500, 39.5625, 38.2500, 38.5000, 441100 09/05/00, 38.5000, 41.4375, 38.5000, 40.9375, 997700 09/06/00, 42.0000, 44.0000, 41.6875, 43.6875, 1523800 09/07/00, 42.5000, 44.0000, 42.5000, 43.6875, 2286200 09/08/00, 43.3750, 46.7500, 43.1250, 46.1875, 1099200 09/11/00, 46.6250, 48.9375, 46.5000, 46.8125, 1772100 09/12/00, 47.0000, 47.5000, 44.5625, 47.0000, 1200100 09/13/00, 47.0000, 47.3750, 46.0000, 46.3750, 1246100 09/14/00, 45.3750, 45.6875, 44.1875, 44.3750, 916700 09/15/00, 43.5000, 45.8750, 43.5000, 45.3125, 986700 09/18/00, 45.0625, 46.4375, 44.3750, 46.2500, 1013300 09/19/00, 46.2500, 46.3750, 44.1250, 44.6875, 1218300 09/20/00, 44.3750, 44.6875, 42.3125, 43.5625, 842700 09/21/00, 43.5000, 43.9375, 43.0000, 43.2500, 662600 09/22/00, 43.4375, 45.1250, 43.3125, 45.1250, 717600 09/25/00, 45.1250, 45.6875, 44.5625, 44.6250, 917700 09/26/00, 45.7500, 47.9375, 45.6875, 47.5625, 1093200 09/27/00, 48.1250, 52.0625, 47.4375, 51.3750, 2803700 09/28/00, 49.7500, 50.3125, 49.3125, 49.6875, 1954900 09/29/00, 48.5000, 50.6875, 48.3125, 49.7500, 1186900 10/02/00, 49.8750, 50.2500, 48.5000, 49.9375, 713300 10/03/00, 50.0000, 50.5000, 48.0000, 48.3750, 668300 10/04/00, 48.1875, 49.3750, 45.6875, 46.8125, 1399500 10/05/00, 47.2500, 47.9375, 45.2500, 45.7500, 1617200 10/06/00, 45.7500, 46.9375, 45.5000, 45.6875, 693300 10/09/00, 45.5000, 46.1875, 45.1875, 45.1875, 675600 10/10/00, 45.4375, 47.5625, 45.4375, 46.1250, 822200 10/11/00, 46.4375, 47.1875, 45.3750, 46.1875, 723200 10/12/00, 46.2500, 46.4375, 45.0000, 45.1875, 692200 10/13/00, 45.2500, 45.7500, 44.6875, 44.9375, 567100 10/16/00, 45.0625, 45.8125, 44.6875, 45.2500, 348600 10/17/00, 45.2500, 45.6250, 44.5000, 44.8125, 516400 10/18/00, 44.6250, 44.9375, 43.2500, 43.3750, 431500 10/19/00, 43.5000, 43.5000, 42.0625, 42.4375, 659200 10/20/00, 42.4375, 42.8125, 38.6250, 39.6250, 2207800 10/23/00, 44.0000, 45.8125, 43.7500, 44.8125, 2231500 10/24/00, 43.8750, 44.1250, 42.1250, 43.0625, 1789900 10/25/00, 42.5000, 43.2500, 40.2500, 40.6250, 1687600 10/26/00, 40.1250, 40.7500, 39.5000, 40.5000, 2271400 10/27/00, 40.2500, 41.6250, 39.6250, 40.8125, 994300 10/30/00, 41.2500, 42.8750, 41.1250, 42.1250, 1297000 10/31/00, 42.1875, 42.3750, 41.1875, 41.6875, 696300 11/01/00, 41.7500, 42.8750, 41.7500, 42.3750, 1059700 11/02/00, 42.5000, 42.7500, 42.0000, 42.2500, 432100 11/03/00, 42.3750, 43.8750, 42.3125, 42.9375, 2048900 11/06/00, 42.6250, 44.1875, 42.5000, 42.8125, 447100 11/07/00, 42.1875, 42.8750, 41.7500, 42.6250, 563000 11/08/00, 41.7500, 43.0000, 41.3750, 42.8125, 518200 11/09/00, 42.8125, 43.1250, 42.0000, 42.9375, 489000 11/10/00, 42.3125, 44.0000, 42.2500, 42.9375, 312900 11/13/00, 42.5625, 43.6875, 42.2500, 42.6250, 473300 11/14/00, 42.3750, 42.3750, 40.3750, 41.0000, 1050600 11/15/00, 41.0000, 41.6875, 40.5625, 41.1250, 937100 11/16/00, 40.9375, 41.7500, 40.9375, 41.7500, 431000 11/17/00, 42.0000, 44.0000, 42.0000, 43.4375, 974800 11/20/00, 43.3125, 43.6875, 43.0625, 43.3125, 562800 11/21/00, 42.9375, 43.1875, 41.9375, 42.1875, 318000 11/22/00, 42.0000, 42.5625, 41.2500, 41.3125, 946500 11/24/00, 41.3125, 41.7500, 41.0625, 41.5000, 205900 11/27/00, 41.3750, 41.6875, 40.9375, 41.3750, 397300 11/28/00, 41.3750, 42.3125, 40.6875, 41.0625, 1095400 11/29/00, 41.0625, 41.5000, 41.0625, 41.3750, 609200 11/30/00, 41.3750, 41.5000, 39.8125, 40.6875, 998700 12/01/00, 40.6875, 41.0000, 39.9375, 40.4375, 761700 12/04/00, 40.3750, 41.3125, 40.3750, 40.6875, 558300 12/05/00, 40.7500, 40.8750, 39.5625, 40.1250, 365200 12/06/00, 39.8750, 40.1875, 39.2500, 39.4375, 622000 12/07/00, 39.2500, 39.5625, 39.1250, 39.3125, 1433000 12/08/00, 39.2500, 39.2500, 37.8750, 38.8750, 821800 12/11/00, 38.7500, 39.0000, 38.1250, 38.3125, 582700 12/12/00, 39.2500, 40.1875, 39.2500, 39.5625, 539300 12/13/00, 39.5625, 39.8750, 39.0000, 39.1875, 927200 12/14/00, 39.1250, 39.3750, 38.3750, 38.5000, 577500 12/15/00, 38.2500, 39.8750, 38.2500, 38.8750, 966400 12/18/00, 39.2500, 40.4375, 39.0000, 40.1250, 463600 12/19/00, 40.0000, 41.3750, 40.0000, 41.3125, 591900 12/20/00, 41.4375, 42.9375, 41.0000, 42.6250, 576600 12/21/00, 42.5625, 43.1875, 41.7500, 42.8125, 882900 12/22/00, 42.6875, 43.1250, 42.2500, 43.1250, 801200 12/26/00, 43.0000, 45.1250, 42.9375, 45.0000, 471900 12/27/00, 44.8750, 44.9375, 44.0625, 44.1250, 495300 12/28/00, 44.3125, 44.5625, 43.1875, 44.5000, 730000 12/29/00, 44.2500, 45.1250, 44.1875, 45.0625, 551200 01/02/01, 44.3125, 44.3125, 42.8750, 43.7500, 768100 01/03/01, 43.7500, 44.5000, 41.6875, 41.8750, 1044300 01/04/01, 41.0000, 41.0000, 36.7500, 38.1250, 2848700 01/05/01, 37.1875, 39.6250, 37.1875, 39.3750, 1121600 01/08/01, 39.5000, 40.3125, 39.5000, 40.1250, 818200 01/09/01, 40.0625, 40.2500, 39.7500, 40.1250, 301800 01/10/01, 40.2500, 40.2500, 38.5000, 39.0000, 828200 01/11/01, 38.9375, 38.9375, 36.0625, 36.5000, 865000 01/12/01, 35.5000, 37.5000, 35.5000, 37.3125, 1594800 01/16/01, 37.3125, 37.3750, 34.6875, 36.4375, 846900 01/17/01, 36.4375, 36.8125, 35.7500, 36.5000, 628200 01/18/01, 36.3125, 37.0000, 36.0625, 36.7500, 932500 01/19/01, 36.5000, 38.6875, 35.7500, 38.0625, 1280700 01/22/01, 38.0625, 39.2500, 38.0625, 39.1250, 1043100 01/23/01, 39.0000, 39.8750, 39.0000, 39.6250, 791500 01/24/01, 39.5000, 41.1250, 39.5000, 40.6875, 916900 01/25/01, 40.6875, 40.8750, 40.2500, 40.6875, 491500 01/26/01, 40.4375, 40.7500, 39.5000, 40.3750, 492600 01/29/01, 40.2500, 41.0000, 40.1875, 40.3125, 336100 01/30/01, 40.1875, 40.7500, 39.7500, 40.4375, 632100 01/31/01, 40.2500, 40.3750, 38.5625, 39.6875, 1439100 02/01/01, 39.0000, 39.3750, 38.8750, 39.0000, 1567300 02/02/01, 38.0000, 39.8125, 38.0000, 39.6875, 480800 02/05/01, 39.6875, 41.0000, 39.6875, 40.5625, 824700 02/06/01, 40.1250, 41.2500, 40.0000, 41.1875, 542800 02/07/01, 41.1875, 42.1250, 41.1875, 41.5000, 486200 02/08/01, 41.5000, 42.1250, 41.3750, 42.0000, 278400 02/09/01, 42.0000, 42.8750, 42.0000, 42.8125, 295600 02/12/01, 42.9375, 43.4375, 42.4375, 42.7500, 896600 02/13/01, 42.7500, 43.4375, 42.1875, 42.8125, 701300 02/14/01, 42.8125, 43.1250, 42.3125, 42.7500, 529600 02/15/01, 42.7500, 42.9375, 42.0000, 42.5000, 823100 02/16/01, 42.5000, 43.2500, 42.2500, 42.5000, 567300 02/20/01, 42.5000, 43.1250, 42.2500, 42.6250, 824900 02/21/01, 42.7500, 43.0000, 42.3125, 42.3750, 747000 02/22/01, 42.3750, 42.9375, 42.1875, 42.6875, 699100 02/23/01, 42.6250, 43.1250, 41.6250, 42.1875, 873800 02/26/01, 42.3750, 43.4375, 42.2500, 42.5625, 688600 02/27/01, 42.5625, 43.1875, 42.5000, 42.8750, 420000 02/28/01, 42.5000, 42.8750, 42.1250, 42.6875, 640500 03/01/01, 42.2500, 42.5000, 42.0625, 42.2500, 580000 03/02/01, 42.1875, 42.5000, 42.0625, 42.4375, 567500 03/05/01, 42.5625, 42.8750, 42.1250, 42.3750, 539900 03/06/01, 42.2500, 42.2500, 41.4375, 41.8750, 516900 03/07/01, 41.6250, 42.3750, 41.5000, 42.0625, 841000 03/08/01, 42.2500, 43.6250, 42.0625, 43.5625, 2102400 03/09/01, 43.5000, 44.1250, 43.2500, 43.8750, 796700 03/12/01, 43.3125, 44.0000, 43.3125, 43.5000, 535400 03/13/01, 43.3750, 43.5000, 43.0000, 43.3750, 732500 03/14/01, 43.0000, 43.1250, 42.3750, 42.5000, 568400 03/15/01, 42.5000, 43.6875, 42.5000, 43.6250, 678600 03/16/01, 43.3125, 43.7500, 43.2500, 43.3750, 930600 03/19/01, 43.2500, 43.5000, 42.6875, 43.0000, 1480400 03/20/01, 42.7500, 43.3750, 42.5625, 42.7500, 740700 03/21/01, 42.6250, 43.1875, 41.8750, 42.0000, 593000 03/22/01, 40.0625, 40.1875, 38.1250, 39.1875, 4366200 03/23/01, 39.3125, 40.3750, 39.3125, 40.0000, 1355700 03/26/01, 40.0000, 41.3125, 40.0000, 41.1875, 1121300 03/27/01, 41.1250, 41.5625, 40.9375, 41.5625, 876600 03/28/01, 41.3750, 42.2500, 41.1250, 42.1250, 1102900 03/29/01, 42.1250, 43.1250, 41.2500, 43.1250, 831100 03/30/01, 43.1250, 45.0625, 43.1250, 44.1250, 1292900 04/02/01, 44.0000, 44.9375, 43.3750, 44.5625, 753500 04/03/01, 44.6250, 44.6250, 43.0625, 44.2500, 1326700 04/04/01, 44.0625, 44.4375, 43.8125, 44.4375, 775700 04/05/01, 44.4375, 44.9375, 43.4375, 44.9375, 1057300 04/06/01, 44.8125, 44.8750, 43.0000, 44.0000, 1445000 04/09/01, 44.1250, 45.1250, 43.8125, 44.3750, 599100 04/10/01, 44.8750, 45.7500, 44.7500, 45.7500, 1038900 04/11/01, 45.8125, 45.9375, 44.5625, 45.5625, 586100 04/12/01, 45.1250, 45.8125, 45.0625, 45.6250, 645500 04/16/01, 45.5000, 46.6875, 45.5000, 46.2500, 685100 04/17/01, 46.0625, 47.3750, 46.0625, 47.3750, 779300 04/18/01, 48.2031, 48.2031, 44.7031, 46.2344, 1403000 04/19/01, 45.7500, 45.9531, 44.4531, 44.6250, 1143100 04/20/01, 44.5469, 45.0469, 44.2656, 44.9531, 625900 04/23/01, 45.5938, 46.1406, 45.3750, 45.9063, 691900 04/24/01, 45.9063, 47.0938, 45.8438, 47.0938, 728100 04/25/01, 47.0469, 47.1875, 46.5469, 47.0000, 1240000 04/30/01, 48.2031, 48.2031, 47.5000, 47.7344, 714600 05/01/01, 47.4063, 48.6406, 47.4063, 48.5625, 1158200 05/02/01, 48.5625, 48.5625, 47.1250, 47.5000, 1117700 05/03/01, 47.4844, 47.4844, 46.4531, 47.3906, 1219500 05/04/01, 47.0469, 47.5938, 46.8438, 47.5625, 644300 05/07/01, 47.1563, 47.4531, 46.7969, 46.9219, 703800 05/08/01, 46.7969, 46.8125, 46.0469, 46.4531, 532000 05/09/01, 46.2031, 47.2031, 46.2031, 46.8906, 503000 05/10/01, 46.7031, 47.4531, 46.5625, 47.2031, 364900 05/11/01, 47.0156, 47.7969, 46.9688, 47.7500, 585000 05/14/01, 47.7031, 48.7500, 47.7031, 48.6563, 732800 05/15/01, 48.7500, 49.0938, 48.4063, 48.5625, 1088300 05/16/01, 49.0000, 50.0000, 49.0000, 49.9531, 1399100 05/17/01, 49.2969, 50.0000, 49.2656, 49.4063, 788300 05/18/01, 48.0938, 49.6250, 48.0938, 48.9531, 1157900 05/21/01, 48.9531, 49.2344, 48.8594, 49.1250, 450200 05/22/01, 49.2188, 49.7813, 49.1094, 49.3750, 547500 05/23/01, 49.4844, 50.0938, 49.2969, 49.9063, 734700 05/24/01, 49.9063, 50.1406, 49.4063, 49.4375, 572600 05/25/01, 49.0000, 49.2031, 47.6563, 48.0938, 734700 05/29/01, 47.8750, 47.9375, 46.7500, 47.3438, 973800 05/30/01, 46.7500, 47.3281, 46.3594, 46.4844, 1105100 05/31/01, 46.2656, 47.2969, 46.2656, 47.2969, 553200 06/01/01, 47.4063, 47.4844, 46.5625, 46.8125, 458600 06/04/01, 46.9375, 46.9688, 46.2969, 46.5000, 756500 06/05/01, 46.4063, 46.4531, 44.0000, 44.1875, 1263700 06/06/01, 44.2500, 44.2500, 42.8125, 43.2031, 2380100 06/07/01, 43.0781, 43.6406, 42.4688, 43.5625, 1910200 06/08/01, 43.4063, 43.5000, 43.0156, 43.4375, 898200 06/11/01, 43.6563, 44.7969, 43.6563, 44.2031, 860000 06/12/01, 44.4531, 44.7031, 44.0000, 44.4531, 553100 06/13/01, 44.5469, 44.9063, 43.4063, 43.4063, 847800 06/14/01, 43.3750, 43.3750, 40.7969, 40.9531, 958000 06/15/01, 41.2500, 42.3750, 41.2500, 41.7500, 1916800 06/18/01, 42.6563, 42.8438, 41.7031, 41.9219, 730400 06/19/01, 42.5000, 43.0938, 42.0938, 43.0781, 915100 06/20/01, 43.0313, 43.5938, 42.0781, 42.6719, 636100 06/21/01, 42.5156, 42.7969, 40.2031, 40.7656, 1247500 06/22/01, 41.0000, 41.2500, 40.2031, 41.1563, 1030500 06/25/01, 41.4063, 41.4063, 40.3438, 40.8906, 651000 06/26/01, 40.8906, 41.4063, 40.0938, 41.0313, 485100 06/27/01, 41.4063, 42.2500, 40.9531, 41.8750, 930500 06/28/01, 41.5469, 42.2031, 41.3438, 41.4844, 903800 06/29/01, 41.5938, 42.5938, 41.2031, 42.5938, 817600 07/02/01, 42.5938, 43.0000, 42.2031, 42.2969, 453400 07/03/01, 42.7031, 42.7031, 42.2344, 42.3281, 297800 07/05/01, 42.1563, 42.9063, 42.1250, 42.8750, 337100 07/06/01, 42.6563, 43.2500, 42.6563, 42.9531, 372100 07/09/01, 43.4219, 43.7813, 42.8750, 43.3594, 474200 07/10/01, 43.4219, 43.7969, 43.0938, 43.5938, 844600 07/11/01, 43.3438, 43.6250, 42.5156, 42.6250, 638700 07/12/01, 42.2500, 42.6250, 41.8125, 42.1094, 381900 07/13/01, 42.0000, 42.2031, 41.6250, 42.1406, 471900 07/16/01, 42.2969, 42.9063, 42.2500, 42.4531, 382700 07/17/01, 42.2500, 42.6563, 42.2188, 42.3750, 546900 07/18/01, 42.2500, 42.4844, 41.2500, 41.5938, 515200 07/19/01, 41.7969, 41.9063, 40.7969, 41.1563, 492800 07/20/01, 35.7500, 35.9063, 32.0938, 32.4063, 6897100 07/23/01, 32.5000, 33.0000, 30.4531, 31.0000, 4512900 07/24/01, 31.0000, 31.0000, 29.0000, 29.2500, 4114100 07/25/01, 29.5000, 30.1563, 29.2031, 29.8594, 2891600 07/26/01, 30.0938, 30.5938, 29.7500, 30.4375, 2441900 07/27/01, 30.4063, 30.5781, 29.8125, 30.5469, 1345900 07/30/01, 30.9688, 31.0000, 30.0000, 30.7969, 1458700 07/31/01, 30.7969, 30.8125, 29.2969, 29.4375, 1882900 08/01/01, 29.5469, 29.5469, 29.0938, 29.2344, 3087200 08/02/01, 29.2031, 30.0000, 29.1563, 29.9844, 1449000 08/03/01, 29.9844, 30.8125, 29.9063, 30.5938, 1179700 08/06/01, 30.2656, 30.2969, 29.9688, 30.0938, 1215600 08/07/01, 30.0938, 30.7031, 29.9844, 30.0156, 1653100 08/08/01, 30.0469, 30.1563, 29.6875, 29.7031, 1541000 08/09/01, 29.7031, 30.0313, 29.5469, 29.9844, 370300 08/10/01, 29.9844, 30.0469, 29.5156, 30.0156, 659300 08/13/01, 30.3125, 30.3125, 29.8125, 29.9531, 677000 08/14/01, 29.9531, 30.0938, 29.7969, 29.8594, 451300 08/15/01, 29.7656, 30.0313, 29.5000, 29.5625, 1182400 08/16/01, 29.4063, 30.1406, 29.2656, 30.0313, 512900 08/17/01, 29.9844, 30.1875, 29.7813, 30.0469, 647000 08/20/01, 30.2500, 30.4063, 29.7813, 30.3438, 289800 08/21/01, 30.2656, 30.6563, 29.7500, 30.0000, 600000 08/22/01, 30.0000, 30.4063, 29.7500, 30.0625, 364200 08/23/01, 29.9063, 30.4531, 29.9063, 30.2656, 252900 08/24/01, 30.2500, 30.6406, 30.1094, 30.5469, 373200 08/27/01, 30.5469, 31.1094, 30.4531, 31.0938, 904100 08/28/01, 30.9063, 31.4063, 30.8750, 31.1094, 601000 08/29/01, 30.9531, 31.0469, 30.5469, 30.6250, 239300 08/30/01, 30.5469, 30.7344, 30.0625, 30.1094, 430700 08/31/01, 30.0781, 30.3438, 29.8750, 30.0156, 372900 09/04/01, 30.0156, 30.0938, 29.7656, 29.7656, 606100 09/05/01, 29.4844, 29.8750, 29.4531, 29.7031, 1449500 09/06/01, 29.5781, 30.2031, 29.5781, 30.0469, 2097400 09/07/01, 29.5938, 29.8750, 29.2969, 29.4063, 666500 09/10/01, 29.3281, 29.4063, 28.6563, 28.9844, 602900 09/17/01, 28.6875, 28.6875, 27.4063, 27.4063, 929600 09/18/01, 27.3438, 28.0469, 26.5938, 27.5000, 925600 09/19/01, 27.7031, 28.0781, 26.5000, 26.7656, 2357100 09/20/01, 26.7656, 26.8438, 26.0000, 26.0469, 1021500 09/21/01, 25.5938, 26.2500, 25.1406, 25.5000, 840000 09/24/01, 26.4063, 26.4063, 25.2969, 25.4688, 657000 09/25/01, 25.5000, 25.5469, 24.7500, 25.0313, 1243300 09/26/01, 24.5000, 24.6875, 23.9063, 23.9063, 1597300 09/27/01, 23.7969, 24.0000, 22.8438, 23.6250, 1834700 09/28/01, 23.6250, 24.5469, 23.5469, 24.2031, 1472800 10/01/01, 24.0938, 24.6406, 23.8438, 24.3281, 1257800 10/02/01, 24.4063, 25.3438, 24.3750, 25.1875, 1152500 10/03/01, 25.1875, 25.7500, 25.0156, 25.7344, 650000 10/04/01, 25.7344, 25.9063, 25.4063, 25.4844, 600300 10/05/01, 25.7031, 26.1563, 25.4375, 26.0313, 888700 10/08/01, 26.0000, 26.3750, 25.7969, 26.2969, 720100 10/09/01, 26.4063, 26.4844, 26.1563, 26.1875, 809400 10/10/01, 26.2656, 27.1563, 26.0156, 27.1563, 637900 10/11/01, 26.9063, 27.2031, 26.4844, 26.5156, 586300 10/12/01, 26.5000, 26.9844, 26.4531, 26.6875, 492000 10/15/01, 26.5938, 27.0000, 26.5000, 26.9375, 584500 10/16/01, 27.1406, 27.6875, 27.0000, 27.3438, 898800 10/17/01, 27.5938, 28.2031, 27.4375, 27.9688, 1449500 10/18/01, 27.9063, 27.9531, 26.8125, 26.8125, 874300 10/19/01, 26.8125, 27.6563, 26.7813, 27.5625, 1768300 10/22/01, 27.5625, 27.9063, 27.2344, 27.7031, 458900 10/23/01, 27.7031, 27.7813, 26.9531, 27.0156, 754000 10/24/01, 26.5000, 26.5313, 24.0625, 25.7656, 2563400 10/25/01, 25.6563, 26.3125, 25.2656, 26.2344, 895100 10/26/01, 22.0000, 23.7031, 20.9063, 23.4063, 7109400 10/29/01, 23.4219, 23.5781, 22.7969, 23.0000, 2761600 10/30/01, 22.7500, 23.2500, 22.0000, 22.0000, 1388600 10/31/01, 22.2500, 22.6563, 22.2031, 22.3750, 1085600 11/01/01, 22.4531, 22.8281, 22.0000, 22.8281, 764900 11/02/01, 22.7500, 23.1563, 22.0938, 23.0000, 592000 11/05/01, 23.0781, 24.0938, 23.0313, 24.0000, 677600 11/06/01, 24.0000, 24.5000, 23.7031, 24.3750, 703800 11/07/01, 24.2969, 25.0000, 24.1094, 24.8906, 1196800 11/08/01, 24.8281, 25.2500, 24.7031, 24.8906, 717500 11/09/01, 24.9063, 25.0938, 24.6563, 24.9844, 540800 11/12/01, 24.9844, 25.2500, 24.9063, 25.2188, 460600 11/13/01, 25.2188, 25.2969, 24.9063, 25.2969, 979700 11/14/01, 25.2969, 25.2969, 24.9063, 25.0469, 996300 11/15/01, 24.9844, 25.0938, 24.7656, 24.9063, 831200 11/16/01, 24.7969, 25.0625, 24.6094, 25.0469, 729000 11/19/01, 25.0469, 25.0625, 24.5469, 24.6250, 494900 11/20/01, 24.7031, 25.1563, 24.5469, 25.0469, 1041600 11/21/01, 25.0469, 25.0469, 24.5156, 24.8750, 619700 11/23/01, 24.7969, 25.0938, 24.5938, 25.0000, 146100 11/26/01, 25.0000, 25.0938, 24.3438, 24.5000, 985800 11/27/01, 24.5000, 24.6563, 24.2188, 24.2969, 1315500 11/28/01, 24.2969, 24.2969, 22.5000, 22.8438, 1515600 11/29/01, 23.0000, 23.9531, 22.4375, 23.9531, 1106000 11/30/01, 23.8438, 23.9531, 23.2969, 23.7500, 1270100 12/03/01, 23.5000, 23.5781, 23.0000, 23.1875, 596400 12/04/01, 23.0781, 24.1250, 23.0000, 24.0469, 801200 12/05/01, 23.9531, 24.7969, 23.9375, 24.6563, 2125800 12/06/01, 24.4063, 24.9063, 24.0625, 24.9063, 2681200 12/07/01, 24.7969, 25.5156, 24.7656, 25.5156, 1558900 12/10/01, 25.4531, 25.5469, 25.0000, 25.5156, 1400000 12/11/01, 25.5000, 25.5000, 24.9063, 25.0938, 1048800 12/12/01, 25.0938, 25.1719, 24.0469, 25.0938, 1290900 12/13/01, 24.9063, 25.4531, 24.7969, 25.2969, 741100 12/14/01, 25.0938, 25.5000, 24.5625, 25.2031, 616400 12/17/01, 25.2031, 25.2188, 24.5938, 24.9375, 460300 12/18/01, 24.7969, 25.4688, 24.7031, 25.0156, 538000 12/19/01, 25.0156, 25.5313, 24.4531, 25.5313, 1184900 12/20/01, 25.3438, 25.5313, 25.0156, 25.4375, 911000 12/21/01, 25.4375, 25.5938, 25.0938, 25.5313, 501800 12/24/01, 25.7500, 26.0000, 25.5469, 25.9063, 259100 12/26/01, 26.0000, 26.3750, 25.8438, 25.9844, 554700 12/27/01, 26.2031, 26.6563, 26.0156, 26.4844, 665200 12/28/01, 26.2969, 26.7969, 25.7969, 26.7188, 479400 12/31/01, 26.5000, 27.6250, 25.5000, 26.5469, 538100 01/02/02, 26.6563, 27.1563, 26.1563, 27.1563, 811800 01/03/02, 27.2031, 27.5469, 27.0938, 27.5000, 981900 01/04/02, 26.8594, 27.0469, 26.3438, 26.7969, 1544700 01/07/02, 26.9063, 27.0938, 26.5625, 26.9844, 847700 01/08/02, 26.9063, 27.0000, 26.4531, 26.6406, 589200 01/09/02, 26.6250, 27.2813, 26.6094, 27.1719, 1032300 01/10/02, 27.1406, 27.5000, 27.1094, 27.4844, 832100 01/11/02, 27.3750, 27.5156, 27.2031, 27.2813, 907500 01/14/02, 27.5000, 27.6250, 27.0469, 27.5938, 989000 01/15/02, 27.5938, 28.3750, 27.5938, 28.2500, 756900 01/16/02, 28.2500, 28.3750, 27.8125, 27.9531, 466900 01/17/02, 27.7656, 27.9844, 27.4375, 27.5938, 966700 01/18/02, 27.5938, 27.7969, 27.0781, 27.1563, 431400 01/22/02, 27.1563, 27.5000, 26.6563, 26.7656, 455400 01/23/02, 26.9531, 27.1875, 26.9063, 27.1250, 983400 01/24/02, 27.0000, 27.2969, 26.9844, 27.0938, 580900 01/25/02, 27.1563, 27.2500, 26.5938, 27.1875, 876900 01/28/02, 27.1875, 27.4063, 27.0000, 27.2969, 544700 01/29/02, 27.3438, 27.6250, 26.3281, 26.3906, 1016400 01/30/02, 27.0000, 27.4531, 26.7500, 27.1250, 686000 01/31/02, 27.2969, 28.3438, 27.1563, 28.2031, 538900 02/01/02, 28.5000, 28.9531, 28.2188, 28.4531, 850400 02/04/02, 28.4375, 28.4531, 28.0156, 28.2344, 429300 02/05/02, 28.0000, 28.4063, 27.4531, 28.0938, 657800 02/06/02, 27.8594, 28.0938, 27.2656, 28.0781, 959700 02/07/02, 28.0781, 28.1875, 27.5938, 27.7656, 341300 02/08/02, 27.5313, 28.3125, 27.4531, 28.0156, 410100 02/11/02, 27.9063, 28.3438, 27.6875, 28.3281, 477000 02/12/02, 28.2031, 29.2813, 28.2031, 28.7500, 466700 02/13/02, 28.8438, 29.2500, 28.2813, 28.3125, 715400 02/14/02, 28.3125, 29.0625, 28.2500, 29.0156, 433800 02/15/02, 29.0000, 29.0000, 28.4531, 28.6563, 409900 02/19/02, 28.4844, 28.9844, 28.4063, 28.7813, 705300 02/20/02, 28.7969, 28.7969, 28.0938, 28.6250, 714000 02/21/02, 28.6250, 28.9375, 28.0938, 28.3281, 329800 02/22/02, 28.0938, 28.9375, 28.0938, 28.8906, 329500 02/25/02, 28.7656, 29.1563, 28.4531, 29.1250, 416700 02/26/02, 29.0781, 29.1094, 28.5625, 28.7969, 491400 02/27/02, 29.0000, 29.1563, 28.7500, 28.9844, 316900 02/28/02, 28.9063, 29.1875, 28.7344, 28.8750, 420100 03/01/02, 28.7969, 29.5781, 28.7500, 29.5781, 319700 03/04/02, 29.5781, 30.2031, 29.4531, 30.2031, 551800 03/05/02, 30.0000, 30.5000, 30.0000, 30.4063, 483200 03/06/02, 30.4219, 30.7969, 30.1406, 30.7656, 465500 03/07/02, 30.2969, 30.6563, 30.0469, 30.6250, 763000 03/08/02, 30.7656, 30.8125, 30.4063, 30.5469, 423600 03/11/02, 30.5000, 30.7813, 30.2031, 30.7188, 330900 03/12/02, 30.5000, 30.9063, 30.5000, 30.8125, 359800 03/13/02, 30.7969, 30.8438, 30.3750, 30.4063, 325200 03/14/02, 30.5469, 30.6406, 30.0469, 30.1875, 409100 03/15/02, 30.4219, 30.5313, 30.1875, 30.4063, 304300 03/18/02, 30.2031, 30.2031, 29.5938, 30.2031, 384000 03/19/02, 30.3750, 30.7656, 30.3281, 30.5938, 349400 03/20/02, 30.4375, 30.4375, 29.9219, 30.0781, 401000 03/21/02, 30.0781, 30.9063, 29.9531, 30.9063, 551600 03/22/02, 30.9063, 31.1875, 30.6094, 30.7656, 383600 03/25/02, 30.5156, 31.0000, 30.1875, 30.7344, 565200 03/26/02, 30.7500, 30.8438, 30.4688, 30.5938, 563000 03/27/02, 30.4531, 30.7969, 30.2500, 30.7344, 631900 03/28/02, 30.9531, 31.1563, 30.6875, 30.8438, 583700 04/01/02, 30.8438, 31.0938, 30.7188, 31.0625, 494000 04/02/02, 31.0156, 31.3281, 30.9063, 31.2344, 542700 04/03/02, 31.0938, 31.1719, 30.5625, 30.6563, 441500 04/04/02, 30.5000, 30.9063, 30.2500, 30.5156, 594400 04/05/02, 30.4531, 31.7813, 30.4063, 31.1094, 1037000 04/08/02, 30.8750, 31.5156, 30.7031, 31.3438, 468100 04/09/02, 31.1875, 31.2969, 30.8438, 30.8906, 323000 04/10/02, 30.9219, 31.4375, 30.8281, 31.3281, 281900 04/11/02, 31.4531, 31.5781, 31.1563, 31.2969, 412000 04/12/02, 31.2969, 31.4063, 31.0156, 31.3125, 520400 04/15/02, 31.3125, 31.3125, 30.8750, 30.8750, 385100 04/16/02, 30.8438, 31.0938, 30.7969, 30.9531, 838800 04/17/02, 30.9531, 31.2031, 30.9063, 31.0625, 432700 04/18/02, 31.0625, 31.1719, 30.7969, 31.1094, 387700 04/19/02, 31.1094, 31.6406, 31.0000, 31.5938, 385000 04/22/02, 31.6250, 31.9063, 31.5938, 31.6875, 549000 04/23/02, 32.2031, 32.2031, 31.7031, 31.7031, 1005100 04/24/02, 31.7031, 32.0469, 31.4063, 31.8281, 621500 04/25/02, 31.7031, 31.8438, 30.5000, 30.5938, 795200 04/26/02, 31.2500, 31.9844, 31.0469, 31.7031, 844700 04/29/02, 31.7031, 32.0000, 31.4063, 31.9531, 568000 04/30/02, 31.9688, 32.0781, 31.7344, 31.9219, 563600 05/01/02, 31.8125, 31.9531, 31.5000, 31.8594, 273600 05/02/02, 31.7031, 32.3750, 31.3750, 32.2656, 909400 05/03/02, 32.1563, 32.3750, 31.9063, 32.2500, 627100 05/06/02, 32.2500, 32.3438, 31.7969, 31.8438, 594400 05/07/02, 31.6563, 32.0000, 31.2969, 31.3438, 670700 05/08/02, 31.4063, 31.6719, 31.0469, 31.6250, 406900 05/09/02, 31.5938, 31.8750, 31.2500, 31.7031, 572300 05/10/02, 31.7031, 31.7969, 30.9531, 30.9531, 648400 05/13/02, 30.7969, 31.0000, 29.4063, 29.9688, 1120900 05/14/02, 29.4063, 29.9531, 28.8281, 29.7969, 2012500 05/15/02, 29.2969, 29.8594, 29.2969, 29.5781, 1086800 05/16/02, 29.5781, 29.5938, 28.9531, 28.9844, 565400 05/17/02, 28.9844, 29.0938, 28.2031, 29.0156, 915200 05/20/02, 29.0156, 30.0781, 28.9219, 29.9375, 815700 05/21/02, 29.9531, 30.0938, 29.6875, 29.9844, 629200 05/22/02, 29.9844, 30.5000, 29.8438, 30.5000, 462200 05/23/02, 30.5000, 30.7969, 30.5000, 30.7344, 556300 05/24/02, 30.7344, 31.6875, 30.7344, 31.3125, 846700 05/28/02, 31.0000, 31.5000, 30.9063, 31.2969, 514500 05/29/02, 31.2813, 31.2969, 30.5000, 30.6406, 558800 05/30/02, 30.4063, 31.0000, 30.3594, 30.3750, 516100 05/31/02, 30.3750, 30.4688, 30.2500, 30.2656, 449100 06/03/02, 30.4219, 30.4375, 29.2656, 29.2969, 856900 06/04/02, 29.2188, 29.9531, 29.2031, 29.7500, 587400 06/05/02, 29.8438, 29.9063, 29.0469, 29.3125, 545200 06/06/02, 29.0938, 29.2031, 28.1563, 28.3125, 1656600 06/07/02, 28.3125, 28.6563, 28.0938, 28.3750, 720000 06/10/02, 28.2188, 28.2188, 27.6563, 27.7500, 1115000 06/11/02, 27.7813, 28.0938, 27.6719, 27.8125, 616300 06/12/02, 27.8125, 28.7969, 27.8125, 28.6250, 1246400 06/13/02, 28.7500, 29.2031, 28.7031, 28.9375, 770100 06/14/02, 28.7031, 28.8906, 28.2656, 28.6563, 635400 06/17/02, 28.7031, 29.5938, 28.4375, 29.4844, 494900 06/18/02, 29.4844, 29.7969, 29.3906, 29.6250, 857400 06/19/02, 29.4219, 29.6563, 28.9063, 29.0313, 518100 06/20/02, 29.0313, 29.2969, 28.1563, 28.1563, 623200 06/21/02, 28.0625, 28.2969, 27.9375, 28.2344, 665100 06/24/02, 28.2500, 28.5781, 27.8438, 28.3438, 794000 06/25/02, 28.3438, 28.5938, 28.0000, 28.2500, 424600 06/26/02, 28.2500, 28.2813, 27.6563, 27.9063, 895600 06/27/02, 28.0938, 28.4531, 27.7969, 28.3438, 451000 06/28/02, 28.3594, 29.3438, 28.3594, 29.3438, 671800 07/01/02, 29.3281, 29.3438, 28.3906, 28.4063, 549600 07/02/02, 28.4063, 29.2031, 27.7344, 27.8594, 759700 07/03/02, 27.8125, 28.0156, 27.6250, 27.7969, 541400 07/05/02, 27.7969, 28.4531, 27.5469, 28.3750, 212200 07/08/02, 28.3750, 28.5000, 27.7344, 28.0313, 453200 07/09/02, 27.9219, 28.1250, 26.8750, 26.8750, 916100 07/10/02, 26.8750, 26.9219, 24.5000, 24.5938, 1641200 07/11/02, 24.4688, 26.0000, 24.2031, 26.0000, 964200 07/12/02, 25.9063, 25.9063, 25.3438, 25.4063, 997100 07/15/02, 25.0000, 26.3594, 23.9375, 26.3594, 1489600 07/16/02, 26.3594, 26.9531, 25.8125, 26.0313, 1031600 07/17/02, 26.3438, 26.8125, 25.5000, 25.5000, 933200 07/18/02, 25.5156, 25.5781, 24.6563, 24.7188, 728500 07/19/02, 24.7188, 24.8125, 23.3594, 23.5313, 1106600 07/22/02, 23.5313, 23.9531, 22.6250, 22.8438, 1028600 07/23/02, 23.2031, 23.4844, 21.7969, 22.0156, 2328600 07/24/02, 21.5781, 24.3594, 21.4844, 23.7500, 1507100 07/25/02, 23.9375, 24.7344, 23.7031, 24.2500, 1630400 07/26/02, 24.2500, 24.6563, 24.0000, 24.4063, 604600 07/29/02, 24.7969, 25.2031, 24.7031, 25.0625, 788400 07/30/02, 25.0625, 27.1875, 25.0000, 27.1563, 923300 07/31/02, 27.1563, 27.8750, 26.2031, 27.8750, 1919500 08/01/02, 27.8750, 28.2500, 26.7031, 26.9063, 2232200 08/02/02, 26.9063, 27.0625, 26.0156, 26.1875, 746600 08/05/02, 26.0000, 26.7344, 26.0000, 26.3438, 1061500 08/06/02, 26.4375, 27.2500, 26.4375, 27.0469, 700600 08/07/02, 27.2188, 27.5000, 27.0313, 27.5000, 811000 08/08/02, 27.5000, 27.9531, 27.3125, 27.9531, 869800 08/09/02, 27.8438, 28.0938, 27.5469, 27.7656, 561000 08/12/02, 27.5938, 28.3125, 27.5000, 28.3125, 513600 08/13/02, 28.1563, 28.3125, 27.6563, 27.6875, 563400 08/14/02, 27.6875, 28.5156, 27.5469, 28.5156, 639900 08/15/02, 28.7500, 29.3281, 28.5000, 28.7969, 731100 08/16/02, 28.7500, 28.9844, 28.5156, 28.7969, 597200 08/19/02, 28.7969, 29.0000, 28.5469, 28.9844, 395000 08/20/02, 28.7969, 29.0938, 28.4375, 28.7969, 433100 08/21/02, 28.7969, 29.4375, 28.6563, 29.4063, 508100 08/22/02, 29.4531, 29.8438, 29.2969, 29.7031, 814500 08/23/02, 29.4531, 29.6406, 29.2969, 29.2969, 363400 08/26/02, 29.2969, 29.6250, 29.2969, 29.5625, 643700 08/27/02, 29.6250, 29.7656, 29.0156, 29.0938, 531400 08/28/02, 28.8438, 28.9531, 28.4219, 28.5781, 386300 08/29/02, 28.5781, 28.5781, 28.0000, 28.2500, 380200 08/30/02, 28.2656, 28.6094, 27.8125, 28.0156, 455700 09/03/02, 28.0000, 28.0469, 27.3281, 27.5625, 577000 09/04/02, 27.5156, 27.7969, 27.0000, 27.5313, 851800 09/05/02, 27.5313, 27.7031, 26.9063, 27.1875, 688600 09/06/02, 27.0938, 27.2031, 26.7344, 26.9063, 878300 09/09/02, 26.9063, 27.2813, 26.3125, 27.1563, 345700 09/10/02, 27.1563, 27.1563, 26.2188, 26.2813, 811800 09/11/02, 26.2188, 26.6875, 26.2031, 26.5000, 351900 09/12/02, 26.2969, 26.4063, 25.7344, 25.9531, 689400 09/13/02, 25.9531, 26.5313, 25.4375, 26.5313, 601600 09/16/02, 26.5313, 26.5313, 25.6719, 26.0938, 713200 09/17/02, 26.2344, 26.3438, 24.7969, 24.8438, 1131400 09/18/02, 24.7969, 25.5000, 24.4531, 25.2031, 1133000 09/19/02, 25.0781, 25.1094, 24.5938, 24.6250, 1072600 09/20/02, 24.2969, 24.3125, 23.2969, 23.4531, 3109200 09/23/02, 23.4063, 23.4531, 22.6250, 22.9844, 1696000 09/24/02, 22.9844, 23.0313, 22.5156, 22.7969, 976100 09/25/02, 22.8438, 23.4219, 22.7500, 23.3125, 1360300 09/26/02, 23.6563, 24.4688, 23.5469, 24.2969, 886300 09/27/02, 24.2969, 24.5469, 24.1094, 24.3438, 1032800 09/30/02, 24.3438, 25.0625, 24.2969, 24.7969, 874700 10/01/02, 24.7969, 25.7813, 24.4531, 25.6875, 799600