"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.9375, 24.0000, 23.3125, 23.5000, 279100 01/04/00, 23.5000, 23.8125, 23.4375, 23.6250, 619100 01/05/00, 23.6250, 24.7500, 23.5625, 24.7500, 296000 01/06/00, 24.5625, 24.6250, 24.3125, 24.5625, 249400 01/07/00, 24.6250, 24.8750, 24.5000, 24.7500, 204900 01/10/00, 24.9375, 25.0000, 24.2500, 24.7500, 295300 01/11/00, 24.7500, 24.7500, 24.3750, 24.6250, 729700 01/12/00, 24.5000, 24.8750, 24.4375, 24.6250, 186100 01/13/00, 24.5625, 24.6875, 24.3750, 24.4375, 221700 01/14/00, 24.6250, 24.6250, 24.0625, 24.1250, 239200 01/18/00, 24.1250, 24.2500, 24.0000, 24.1250, 535100 01/19/00, 24.1250, 24.6250, 24.1250, 24.4375, 279600 01/20/00, 24.4375, 24.6250, 24.4375, 24.5625, 293300 01/21/00, 24.7500, 25.0000, 24.5625, 24.7500, 391400 01/24/00, 24.8750, 25.2500, 24.8750, 25.0000, 572900 01/25/00, 25.0625, 25.3125, 24.6250, 24.8125, 1254300 01/26/00, 24.8750, 25.1250, 24.4375, 24.9375, 2875200 01/27/00, 24.6250, 24.6875, 24.1250, 24.1250, 330400 01/28/00, 24.0625, 24.1875, 23.4375, 23.5625, 418700 01/31/00, 23.8125, 24.9375, 23.7500, 24.8750, 1184500 02/01/00, 24.6875, 25.0625, 24.6875, 25.0000, 1582300 02/02/00, 25.0000, 25.5000, 24.9375, 25.0000, 795800 02/03/00, 25.1250, 25.8750, 25.1250, 25.4375, 1709700 02/04/00, 25.5625, 25.6250, 24.6875, 24.8125, 340600 02/07/00, 24.8125, 24.9375, 24.2500, 24.5000, 322300 02/08/00, 24.6875, 24.9375, 24.6250, 24.8125, 247500 02/09/00, 24.9375, 25.0000, 24.5625, 24.5625, 348500 02/10/00, 24.6250, 24.7500, 24.2500, 24.3125, 426100 02/11/00, 24.5000, 24.6875, 24.1875, 24.2500, 224100 02/14/00, 24.4375, 24.4375, 23.8750, 23.9375, 237300 02/15/00, 24.0000, 24.1875, 23.8125, 23.8125, 319300 02/16/00, 23.7500, 24.1250, 23.7500, 23.9375, 232400 02/17/00, 23.7500, 23.8750, 23.1250, 23.5000, 309500 02/18/00, 23.3750, 23.4375, 22.8750, 22.9375, 402700 02/22/00, 22.9375, 22.9375, 22.5625, 22.6250, 416400 02/23/00, 22.5000, 22.5625, 22.0000, 22.3750, 266300 02/24/00, 22.3750, 22.3750, 21.0000, 21.3125, 398700 02/25/00, 21.3125, 21.4375, 20.8125, 21.0000, 500100 02/28/00, 21.0625, 21.6875, 21.0625, 21.3750, 1264500 02/29/00, 21.3750, 21.6875, 21.3125, 21.3750, 709700 03/01/00, 21.6250, 21.8125, 20.9375, 21.0625, 577500 03/02/00, 20.9375, 21.2500, 20.9375, 21.0625, 346100 03/03/00, 21.1250, 21.4375, 21.0625, 21.4375, 523600 03/06/00, 21.3125, 21.3750, 20.5000, 20.8750, 550900 03/07/00, 20.7500, 21.0625, 20.5000, 20.6250, 377700 03/08/00, 20.4375, 20.9375, 20.0625, 20.1875, 525400 03/09/00, 20.4375, 20.7500, 20.2500, 20.4375, 396500 03/10/00, 20.4375, 20.4375, 20.0000, 20.1875, 325200 03/13/00, 20.3750, 20.8750, 20.0625, 20.4375, 532900 03/14/00, 20.8125, 20.8125, 20.0000, 20.1250, 561000 03/15/00, 20.1250, 21.5000, 20.1250, 21.4375, 604400 03/16/00, 21.6250, 22.8750, 21.2500, 22.4375, 443600 03/17/00, 22.4375, 22.6875, 21.6875, 21.8750, 583600 03/20/00, 22.1250, 22.6250, 21.8125, 22.3125, 251400 03/21/00, 22.3125, 22.7500, 22.1875, 22.5000, 465400 03/22/00, 22.5625, 22.5625, 20.8750, 21.0000, 860300 03/23/00, 21.0000, 21.6875, 20.9375, 21.3750, 466500 03/24/00, 21.6250, 21.6250, 21.0625, 21.0625, 585100 03/27/00, 21.3125, 21.5625, 20.9375, 21.0000, 1173500 03/28/00, 20.9375, 21.1875, 20.5000, 20.5000, 1718600 03/29/00, 20.7500, 21.2500, 20.6875, 21.0000, 628300 03/30/00, 21.0625, 21.5000, 21.0625, 21.3750, 1103200 03/31/00, 21.3750, 21.6250, 21.1875, 21.5000, 540000 04/03/00, 21.6250, 21.7500, 21.3125, 21.4375, 399300 04/04/00, 21.5625, 22.3125, 21.1875, 21.6875, 575000 04/05/00, 21.9375, 22.5000, 21.8750, 22.1875, 453500 04/06/00, 22.2500, 22.6250, 22.1875, 22.5000, 826000 04/07/00, 22.5000, 22.6250, 22.0625, 22.6250, 736100 04/10/00, 22.6250, 23.1250, 22.3750, 23.0000, 1182900 04/11/00, 23.0000, 23.5625, 22.7500, 23.5000, 1296600 04/12/00, 23.6250, 24.5625, 23.5625, 24.3125, 924300 04/13/00, 24.3125, 25.1875, 24.3125, 25.1250, 532100 04/14/00, 25.0000, 25.5000, 24.7500, 25.0625, 934600 04/17/00, 25.0625, 25.5000, 24.3750, 25.2500, 650100 04/18/00, 25.1250, 25.9375, 25.1250, 25.5625, 832700 04/19/00, 25.5625, 25.6250, 24.7500, 25.4375, 556100 04/20/00, 25.3750, 25.4375, 25.1250, 25.3750, 311700 04/24/00, 25.4375, 26.5625, 25.3750, 26.5000, 600000 04/25/00, 26.5000, 27.4375, 26.5000, 27.3125, 552800 04/26/00, 27.1250, 28.1250, 27.0625, 28.0000, 481800 04/27/00, 27.6250, 27.9375, 27.1250, 27.1250, 1207400 04/28/00, 26.7500, 26.8750, 26.0625, 26.7500, 436600 05/01/00, 26.6250, 26.9375, 26.2500, 26.8750, 2535400 05/02/00, 26.3750, 26.5000, 25.3125, 26.1250, 602900 05/03/00, 26.1250, 26.1250, 25.6250, 25.8750, 799500 05/04/00, 25.9375, 26.3125, 25.7500, 26.3125, 760300 05/05/00, 26.0625, 26.0625, 25.5000, 26.0000, 405700 05/08/00, 26.4375, 27.3750, 26.4375, 26.7500, 245000 05/09/00, 26.7500, 26.8750, 26.1250, 26.2500, 485600 05/10/00, 26.4375, 27.8750, 26.4375, 27.5625, 1278600 05/11/00, 27.5625, 28.0625, 27.5625, 27.9375, 545500 05/12/00, 27.8125, 27.8750, 27.1250, 27.4375, 348200 05/15/00, 27.4375, 27.7500, 27.3750, 27.6875, 771900 05/16/00, 27.6875, 27.6875, 26.6875, 27.2500, 371200 05/17/00, 27.1250, 27.1250, 25.6875, 26.3125, 421700 05/18/00, 26.2500, 27.0625, 26.2500, 26.6250, 357900 05/19/00, 26.6250, 26.8125, 26.2500, 26.6875, 482100 05/22/00, 26.6250, 27.2500, 26.5625, 26.8125, 332300 05/23/00, 27.0000, 27.0000, 26.1875, 26.4375, 376000 05/24/00, 26.4375, 27.1875, 26.2500, 26.5625, 539700 05/25/00, 26.5625, 26.6250, 26.0000, 26.1875, 623100 05/26/00, 26.3750, 26.8750, 26.3125, 26.4375, 175700 05/30/00, 26.1875, 26.3750, 25.9375, 26.1250, 248600 05/31/00, 26.2500, 26.6250, 26.0625, 26.6250, 236800 06/01/00, 26.6250, 26.7500, 26.1250, 26.6875, 347800 06/02/00, 26.8750, 26.9375, 26.0000, 26.1875, 319700 06/05/00, 26.1875, 26.1875, 25.6250, 25.8125, 555100 06/06/00, 25.8125, 26.2500, 25.6250, 25.8125, 538000 06/07/00, 25.8125, 26.1875, 25.8125, 26.1875, 242600 06/08/00, 26.1875, 26.1875, 25.3750, 25.7500, 266800 06/09/00, 25.7500, 26.2500, 25.7500, 26.1875, 139300 06/12/00, 26.4375, 26.5625, 26.1250, 26.5625, 199100 06/13/00, 26.4375, 27.6250, 26.4375, 27.5000, 628400 06/14/00, 27.3750, 27.6250, 27.1875, 27.3750, 779600 06/15/00, 27.3125, 27.8750, 27.3125, 27.5625, 297400 06/16/00, 27.5625, 27.8125, 27.3125, 27.5625, 504100 06/19/00, 27.0625, 27.5000, 27.0000, 27.2500, 566300 06/20/00, 27.0000, 27.1250, 26.4375, 27.1250, 429600 06/21/00, 26.8750, 27.2500, 26.8125, 27.0000, 702800 06/22/00, 26.8750, 26.9375, 26.3125, 26.5000, 291500 06/23/00, 26.6250, 26.9375, 26.5000, 26.6875, 521400 06/26/00, 26.7500, 26.9375, 26.5000, 26.6875, 489400 06/27/00, 26.8750, 26.9375, 25.7500, 26.0625, 342100 06/28/00, 26.0625, 26.8125, 25.4375, 26.6250, 475000 06/29/00, 26.6250, 27.0000, 26.2500, 26.2500, 301600 06/30/00, 26.3125, 27.1250, 25.0625, 25.4375, 599600 07/03/00, 25.5625, 26.2500, 25.5625, 26.0625, 250600 07/05/00, 26.2500, 26.9375, 25.6875, 25.8125, 261300 07/06/00, 25.8750, 26.1875, 25.6250, 25.8750, 256200 07/07/00, 25.8125, 26.5000, 25.8125, 26.2500, 138900 07/10/00, 26.2500, 26.8125, 26.2500, 26.5625, 155900 07/11/00, 26.3750, 26.6875, 26.2500, 26.6875, 399200 07/12/00, 26.6250, 26.7500, 26.3750, 26.6250, 115900 07/13/00, 26.2500, 26.9375, 26.1250, 26.8125, 248300 07/14/00, 26.7500, 27.3750, 26.6875, 27.1250, 464300 07/17/00, 27.1250, 27.6250, 27.1250, 27.1250, 897700 07/18/00, 27.0000, 27.5625, 27.0000, 27.3125, 463000 07/19/00, 27.3750, 27.6875, 27.0625, 27.1250, 691200 07/20/00, 27.1875, 27.3125, 26.9375, 27.0625, 156900 07/21/00, 26.8125, 27.0625, 26.6875, 26.8125, 196900 07/24/00, 26.6875, 26.6875, 26.1875, 26.3125, 276800 07/25/00, 26.3125, 26.8125, 26.2500, 26.4375, 360800 07/26/00, 26.3750, 26.5625, 26.1250, 26.1875, 305500 07/27/00, 26.0000, 26.3750, 25.8750, 26.0000, 306600 07/28/00, 26.0000, 26.3125, 25.9375, 26.1875, 260300 07/31/00, 26.1250, 26.3750, 25.9375, 26.0000, 602800 08/01/00, 26.2500, 26.5625, 26.1250, 26.5000, 1374100 08/02/00, 26.5625, 27.1875, 26.5000, 27.0000, 1139300 08/03/00, 27.2500, 28.3125, 27.1875, 27.8750, 981100 08/04/00, 27.6875, 28.0625, 27.4375, 27.8750, 278800 08/07/00, 27.6875, 28.6875, 27.6875, 28.6250, 725000 08/08/00, 28.8750, 29.1875, 28.5000, 28.9375, 719800 08/09/00, 28.6250, 29.0000, 28.5000, 28.5625, 211500 08/10/00, 28.7500, 28.8750, 28.5000, 28.7500, 169100 08/11/00, 28.7500, 29.6250, 28.7500, 29.3750, 300700 08/14/00, 29.3750, 29.5000, 28.7500, 29.4375, 269800 08/15/00, 29.4375, 29.9375, 29.3125, 29.7500, 478300 08/16/00, 29.7500, 30.6250, 29.5625, 30.3750, 461000 08/17/00, 30.1875, 30.5625, 30.1875, 30.4375, 381600 08/18/00, 30.4375, 30.5625, 29.9375, 30.1875, 388100 08/21/00, 30.0625, 30.0625, 29.4375, 29.6875, 196600 08/22/00, 29.5000, 29.9375, 29.5000, 29.8125, 174900 08/23/00, 29.6875, 29.6875, 29.2500, 29.5625, 216800 08/24/00, 29.3750, 29.4375, 28.6250, 28.7500, 314000 08/25/00, 28.9375, 29.0000, 28.6250, 28.7500, 561200 08/28/00, 28.5000, 29.5000, 28.3750, 29.0625, 313000 08/29/00, 29.0625, 29.1250, 28.6875, 28.6875, 118100 08/30/00, 29.0625, 29.1875, 28.3750, 29.0625, 222700 08/31/00, 28.8125, 29.5000, 28.3750, 29.3750, 548400 09/01/00, 29.2500, 29.5625, 29.2500, 29.2500, 207200 09/05/00, 29.2500, 30.3750, 29.1250, 30.2500, 471100 09/06/00, 30.0625, 31.0625, 30.0000, 31.0000, 255700 09/07/00, 31.0000, 31.3750, 30.7500, 30.8125, 543500 09/08/00, 30.6250, 31.7500, 30.5625, 31.7500, 599300 09/11/00, 31.7500, 32.8750, 31.7500, 32.6875, 832200 09/12/00, 32.7500, 33.2500, 32.1250, 32.5625, 1003000 09/13/00, 32.4375, 32.8125, 32.0625, 32.1250, 362100 09/14/00, 31.8750, 31.8750, 31.1875, 31.2500, 482700 09/15/00, 31.0000, 32.0000, 31.0000, 31.6875, 893100 09/18/00, 31.5000, 31.8125, 31.2500, 31.6250, 485600 09/19/00, 31.6250, 31.9375, 30.8750, 31.0000, 765800 09/20/00, 30.7500, 30.8125, 29.8125, 30.1250, 481800 09/21/00, 30.1250, 30.4375, 29.8750, 29.8750, 457800 09/22/00, 30.0625, 30.9375, 30.0000, 30.4375, 327100 09/25/00, 30.5625, 30.8125, 30.0625, 30.4375, 192500 09/26/00, 30.4375, 31.3750, 30.4375, 31.3125, 372700 09/27/00, 31.3125, 31.6250, 30.5625, 31.5625, 482400 09/28/00, 31.5625, 32.5625, 30.5625, 32.4375, 931800 09/29/00, 32.1875, 33.1250, 32.1875, 33.0625, 641800 10/02/00, 32.8750, 32.8750, 31.9375, 32.3125, 469500 10/03/00, 31.6875, 32.5625, 31.4375, 31.4375, 449300 10/04/00, 31.1875, 31.9375, 30.2500, 30.7500, 540100 10/05/00, 30.7500, 31.2500, 30.0625, 30.0625, 409700 10/06/00, 30.0000, 30.7500, 30.0000, 30.2500, 569700 10/09/00, 30.2500, 30.6250, 30.1250, 30.1875, 218900 10/10/00, 30.3125, 31.3750, 30.3125, 30.5625, 351500 10/11/00, 31.0000, 31.5625, 30.4375, 31.1250, 549400 10/12/00, 31.2500, 31.6875, 30.2500, 30.8750, 277200 10/13/00, 31.0000, 31.4375, 30.6875, 30.8125, 526300 10/16/00, 30.6875, 31.4375, 30.6250, 31.2500, 620400 10/17/00, 31.1250, 31.5625, 30.3125, 30.7500, 248000 10/18/00, 30.7500, 30.9375, 29.4375, 29.8125, 3080900 10/19/00, 29.2500, 29.8125, 28.8750, 29.6875, 201500 10/20/00, 29.6875, 30.0000, 29.0625, 29.3750, 255700 10/23/00, 29.4375, 30.5625, 29.3750, 30.3750, 524600 10/24/00, 30.2500, 30.8125, 29.8125, 30.0625, 327100 10/25/00, 29.6875, 30.1875, 29.3125, 29.5625, 435100 10/26/00, 29.4375, 29.6875, 29.2500, 29.5000, 311700 10/27/00, 29.5000, 29.9375, 28.5000, 29.7500, 453700 10/30/00, 30.1250, 31.2500, 30.1250, 31.1250, 424800 10/31/00, 31.0625, 31.0625, 30.4375, 30.6250, 471300 11/01/00, 30.6875, 31.5000, 30.5000, 31.3125, 379800 11/02/00, 31.3125, 31.4375, 30.7500, 31.0625, 184800 11/03/00, 30.8125, 31.1875, 30.3750, 30.6875, 204100 11/06/00, 30.6250, 31.3125, 30.4375, 30.6250, 601400 11/07/00, 30.7500, 30.9375, 29.8125, 30.1875, 361100 11/08/00, 30.0625, 30.2500, 29.6875, 29.7500, 329200 11/09/00, 29.7500, 30.7500, 29.7500, 30.3125, 1036600 11/10/00, 30.2500, 31.0625, 30.2500, 30.8750, 743400 11/13/00, 31.0000, 31.7500, 30.8750, 31.0000, 737400 11/14/00, 30.5000, 30.9375, 30.2500, 30.6250, 389000 11/15/00, 30.5000, 31.3750, 30.5000, 30.8750, 841600 11/16/00, 31.0000, 31.5625, 31.0000, 31.5000, 387200 11/17/00, 31.5625, 32.3125, 31.3750, 32.2500, 508500 11/20/00, 32.0625, 32.4375, 31.6250, 31.9375, 315000 11/21/00, 31.8125, 31.8750, 30.6250, 31.6875, 305900 11/22/00, 31.6875, 31.9375, 31.0000, 31.5000, 330200 11/24/00, 31.3125, 31.4375, 31.0625, 31.3125, 118200 11/27/00, 31.1250, 31.3125, 30.6875, 31.1250, 429400 11/28/00, 31.1250, 31.5625, 30.6875, 31.1250, 457500 11/29/00, 31.0625, 32.0000, 31.0625, 31.8125, 458600 11/30/00, 31.6250, 32.5000, 31.6250, 31.9375, 441500 12/01/00, 31.9375, 32.6250, 31.6875, 32.4375, 1159200 12/04/00, 32.1875, 33.0625, 32.1875, 32.3750, 372000 12/05/00, 32.1875, 32.2500, 31.2500, 32.0000, 1065300 12/06/00, 32.0000, 32.5000, 31.8750, 32.1875, 448600 12/07/00, 32.3125, 32.7500, 31.7500, 31.8750, 344800 12/08/00, 31.8750, 32.4375, 31.1875, 32.1875, 447800 12/11/00, 32.0000, 32.3125, 31.6875, 32.1875, 377100 12/12/00, 32.0000, 32.6875, 31.6875, 32.4375, 422100 12/13/00, 32.4375, 32.6250, 32.1250, 32.3125, 908400 12/14/00, 32.1875, 32.2500, 31.8125, 31.8750, 492900 12/15/00, 31.5000, 32.0000, 31.5000, 31.8125, 502300 12/18/00, 31.6875, 32.4375, 31.6875, 32.3125, 516600 12/19/00, 32.3750, 32.7500, 32.3125, 32.5000, 214800 12/20/00, 32.6875, 33.4375, 32.3750, 33.2500, 416600 12/21/00, 33.7500, 33.8750, 33.1250, 33.8125, 412100 12/22/00, 33.5625, 33.9375, 33.2500, 33.8750, 275200 12/26/00, 33.8750, 35.0000, 33.8125, 34.8750, 258600 12/27/00, 35.1250, 35.2500, 35.0000, 35.1875, 229900 12/28/00, 35.0625, 35.1875, 34.8125, 35.0000, 471100 12/29/00, 35.1250, 35.1875, 35.0000, 35.1250, 333800 01/02/01, 35.1250, 35.1250, 34.0000, 34.1250, 352300 01/03/01, 34.0625, 34.6875, 31.8750, 32.3750, 559200 01/04/01, 32.1250, 32.1250, 29.9375, 30.3750, 799700 01/05/01, 30.5000, 31.2500, 30.2500, 30.6250, 702300 01/08/01, 30.6250, 30.8750, 30.2500, 30.7500, 1190700 01/09/01, 30.6875, 31.0625, 30.4375, 31.0000, 475000 01/10/01, 30.3750, 31.1875, 30.3750, 30.7500, 703400 01/11/01, 31.0000, 31.0000, 29.5000, 29.6250, 755800 01/12/01, 29.5000, 30.2500, 29.1875, 30.2500, 814400 01/16/01, 30.2500, 30.7500, 28.8125, 29.7500, 442700 01/17/01, 29.8125, 30.1250, 29.3125, 29.8750, 531600 01/18/01, 30.1250, 30.5625, 29.8125, 30.3125, 570100 01/19/01, 30.5625, 30.6250, 29.8750, 30.3750, 436700 01/22/01, 30.5000, 30.8125, 30.0000, 30.1875, 653500 01/23/01, 30.4375, 31.5000, 30.4375, 31.4375, 1259100 01/24/01, 31.5625, 31.8125, 31.5000, 31.5625, 2624800 01/25/01, 31.0625, 31.5625, 30.5000, 31.4375, 574900 01/26/01, 31.3750, 31.6250, 30.6875, 31.1250, 482800 01/29/01, 31.1250, 31.6250, 31.0000, 31.1875, 377000 01/30/01, 31.3750, 31.3750, 30.6875, 31.0625, 234900 01/31/01, 31.1250, 31.1250, 30.0000, 30.3750, 350700 02/01/01, 30.8750, 30.8750, 29.8750, 30.1250, 349000 02/02/01, 29.9375, 30.3750, 29.8750, 30.0000, 575300 02/05/01, 30.2500, 30.6250, 30.0625, 30.2500, 529300 02/06/01, 30.3750, 30.6875, 30.0625, 30.2500, 249900 02/07/01, 30.6250, 31.1875, 30.5000, 30.9375, 321000 02/08/01, 31.1250, 31.6250, 30.9375, 31.4375, 317000 02/09/01, 31.5000, 32.1250, 31.5000, 31.8125, 301300 02/12/01, 32.0625, 32.6250, 31.3125, 31.9375, 501500 02/13/01, 32.1250, 32.2500, 31.3125, 32.0000, 252000 02/14/01, 32.1250, 32.1250, 31.5000, 31.7500, 204200 02/15/01, 32.0000, 32.1250, 31.3125, 31.5625, 441700 02/16/01, 31.8125, 32.5625, 31.6250, 31.8750, 491600 02/20/01, 32.0625, 32.1250, 31.7500, 31.8750, 314300 02/21/01, 31.9375, 32.6875, 31.8750, 31.9375, 355800 02/22/01, 32.0625, 32.4375, 31.6875, 32.0625, 435900 02/23/01, 32.1250, 32.1875, 31.2500, 32.0000, 434600 02/26/01, 32.0000, 32.4375, 31.8750, 32.1250, 402700 02/27/01, 32.1875, 33.1250, 32.1875, 32.9375, 682400 02/28/01, 33.1250, 33.1250, 32.3125, 32.6250, 417800 03/01/01, 32.6250, 33.1875, 32.4375, 33.0000, 417900 03/02/01, 33.3750, 33.5000, 33.0000, 33.4375, 437200 03/05/01, 33.1875, 33.4375, 33.0625, 33.3750, 252800 03/06/01, 33.3750, 33.5625, 32.8750, 33.3750, 401700 03/07/01, 33.3750, 33.7500, 33.1250, 33.6875, 258700 03/08/01, 34.0000, 35.1250, 33.9375, 35.1250, 1033900 03/09/01, 35.0000, 35.0000, 33.9375, 34.5000, 1027300 03/12/01, 34.5000, 34.6250, 33.5000, 33.6250, 577600 03/13/01, 33.6250, 33.6250, 33.1250, 33.5000, 260700 03/14/01, 33.1250, 33.1250, 32.0625, 32.6875, 345400 03/15/01, 32.4375, 32.9375, 32.4375, 32.5625, 449200 03/16/01, 32.5625, 33.0000, 32.3125, 32.3125, 680200 03/19/01, 32.8750, 34.5000, 32.7500, 33.6875, 487700 03/20/01, 33.4375, 33.5000, 32.3125, 32.5625, 417600 03/21/01, 32.1250, 33.0000, 32.1250, 32.1875, 376000 03/22/01, 32.1250, 32.1250, 30.0000, 31.0000, 538000 03/23/01, 30.8125, 31.0625, 30.4375, 30.6875, 304500 03/26/01, 31.1875, 31.5000, 30.8750, 31.5000, 804000 03/27/01, 31.7500, 32.5625, 31.3750, 32.3750, 467300 03/28/01, 32.3750, 33.0625, 32.1875, 32.8125, 711000 03/29/01, 32.8125, 33.4375, 32.3750, 32.9375, 460300 03/30/01, 33.0000, 33.6875, 33.0000, 33.5625, 332500 04/02/01, 33.5000, 33.7500, 32.8750, 33.5000, 414200 04/03/01, 33.6875, 34.0000, 32.5000, 33.6875, 357700 04/04/01, 33.6875, 34.5000, 33.6250, 34.4375, 711800 04/05/01, 34.1875, 34.4375, 33.9375, 34.1875, 334100 04/06/01, 34.2500, 34.3125, 32.9375, 34.0625, 516700 04/09/01, 33.9375, 35.0000, 33.8750, 34.7500, 535100 04/10/01, 34.7500, 35.5000, 34.6250, 35.2500, 726900 04/11/01, 35.0000, 35.0000, 34.1875, 34.3750, 447200 04/12/01, 34.3750, 34.5000, 34.0000, 34.3125, 370200 04/16/01, 34.2500, 34.6250, 34.1875, 34.5000, 424200 04/17/01, 34.5625, 35.4375, 34.5625, 35.4375, 772600 04/18/01, 35.5000, 35.5938, 34.9531, 35.2500, 1403100 04/19/01, 35.2500, 35.2969, 33.9531, 34.0000, 636100 04/20/01, 33.7500, 34.3438, 33.2188, 33.9063, 459800 04/23/01, 33.9063, 34.2031, 33.6094, 33.9531, 421000 04/24/01, 34.0000, 34.8438, 33.9531, 34.5313, 455500 04/25/01, 34.2813, 35.0469, 34.2344, 34.9531, 266400 04/30/01, 34.5938, 34.8125, 34.2500, 34.6875, 406000 05/01/01, 34.7500, 34.8438, 34.1719, 34.2031, 531300 05/02/01, 34.2188, 34.2813, 33.7031, 34.2031, 444300 05/03/01, 34.0000, 34.5000, 33.6250, 34.5000, 2796300 05/04/01, 34.0000, 34.4531, 33.8125, 34.2656, 823300 05/07/01, 34.2031, 34.5156, 34.2031, 34.4844, 426400 05/08/01, 34.5156, 34.5938, 34.3125, 34.4063, 512800 05/09/01, 34.4063, 34.7969, 34.4063, 34.6875, 396800 05/10/01, 34.7188, 34.8438, 34.2500, 34.3438, 564000 05/11/01, 34.4063, 34.5938, 34.0000, 34.5938, 675900 05/14/01, 34.5000, 34.8438, 34.2500, 34.2500, 253900 05/15/01, 34.2969, 34.5156, 33.8750, 34.5156, 483500 05/16/01, 34.4531, 35.0000, 33.9063, 34.9531, 369200 05/17/01, 34.7031, 35.0000, 34.3281, 34.5938, 332500 05/18/01, 34.5000, 34.9063, 34.5000, 34.8281, 266300 05/21/01, 34.7031, 34.9063, 34.4531, 34.4531, 284600 05/22/01, 34.3438, 34.5938, 34.2969, 34.5938, 333900 05/23/01, 34.4531, 35.0469, 34.4531, 34.5938, 315000 05/24/01, 34.4531, 34.8438, 34.3438, 34.6250, 365400 05/25/01, 34.3438, 34.6563, 34.1406, 34.6563, 224500 05/29/01, 34.5938, 34.7500, 34.2031, 34.2344, 279700 05/30/01, 34.3438, 34.5000, 34.0781, 34.2031, 401900 05/31/01, 34.3438, 35.3438, 34.0781, 35.3438, 575400 06/01/01, 35.2969, 35.2969, 34.2031, 34.4063, 370900 06/04/01, 34.5000, 34.5156, 34.0469, 34.4063, 350800 06/05/01, 34.2969, 34.3750, 33.7344, 33.7500, 782200 06/06/01, 33.7031, 33.7500, 33.1563, 33.5469, 430400 06/07/01, 33.4531, 33.5938, 32.7656, 32.7969, 690200 06/08/01, 32.7813, 32.9844, 32.5156, 32.9531, 367800 06/11/01, 33.0000, 33.5000, 33.0000, 33.5000, 525600 06/12/01, 33.2969, 33.8438, 33.1563, 33.2969, 291900 06/13/01, 33.2969, 33.5938, 32.8281, 32.8750, 360400 06/14/01, 32.9063, 32.9063, 32.2031, 32.2031, 328100 06/15/01, 32.2500, 33.2656, 32.2500, 32.9531, 471300 06/18/01, 33.0938, 33.3750, 33.0000, 33.2500, 332400 06/19/01, 33.2969, 33.5469, 33.0000, 33.5469, 350000 06/20/01, 33.6250, 33.9531, 32.9531, 33.6094, 469600 06/21/01, 33.5000, 33.6406, 32.3125, 32.9531, 353000 06/22/01, 32.9063, 33.0000, 32.2969, 33.0000, 324400 06/25/01, 33.0000, 33.2188, 32.7500, 33.0469, 568500 06/26/01, 33.0469, 33.5000, 32.6563, 33.2188, 334100 06/27/01, 33.0000, 33.7969, 32.9844, 33.7969, 452800 06/28/01, 33.9063, 34.2813, 33.7813, 33.9375, 381500 06/29/01, 33.9063, 34.9531, 33.5781, 34.9531, 452600 07/02/01, 34.5938, 34.7344, 34.3125, 34.5938, 257400 07/03/01, 34.5469, 34.5469, 34.0000, 34.2031, 107300 07/05/01, 34.2031, 35.0000, 34.0781, 34.9844, 272500 07/06/01, 34.7969, 34.9844, 34.5000, 34.5000, 319200 07/09/01, 34.7500, 34.9844, 34.5000, 34.7500, 272500 07/10/01, 34.5469, 34.5938, 34.0000, 34.2500, 417200 07/11/01, 34.2031, 34.2500, 33.5469, 33.5938, 372700 07/12/01, 33.5000, 33.5000, 33.1563, 33.3906, 285900 07/13/01, 33.4531, 33.5938, 33.0156, 33.2500, 194800 07/16/01, 33.2344, 33.8438, 33.2344, 33.5469, 312900 07/17/01, 33.5625, 33.9219, 33.2969, 33.3125, 249400 07/18/01, 33.3125, 33.7031, 33.1094, 33.5000, 154300 07/19/01, 33.5000, 33.7188, 32.9531, 33.1563, 650100 07/20/01, 33.1563, 33.1563, 31.9844, 32.0938, 378900 07/23/01, 32.1563, 32.1875, 30.5000, 30.8438, 649200 07/24/01, 31.0000, 31.0000, 29.7031, 30.2969, 479400 07/25/01, 30.5000, 31.0156, 30.0000, 30.7969, 498200 07/26/01, 30.5469, 30.7969, 30.1250, 30.6719, 3716400 07/27/01, 30.9063, 31.0000, 29.9531, 30.5000, 326800 07/30/01, 30.5469, 30.7969, 29.7969, 30.5000, 551200 07/31/01, 30.5469, 31.0781, 30.0938, 30.9063, 573200 08/01/01, 30.9063, 31.1563, 30.7969, 31.0469, 472500 08/02/01, 31.1250, 31.8438, 30.8438, 31.4063, 688400 08/03/01, 31.5938, 32.0469, 31.1563, 32.0000, 479100 08/06/01, 31.7500, 31.7500, 30.9219, 30.9219, 405700 08/07/01, 31.0000, 31.3750, 30.9219, 31.1563, 253000 08/08/01, 31.2969, 31.4531, 30.9063, 31.0000, 269400 08/09/01, 30.9531, 31.2344, 30.7813, 30.9531, 496600 08/10/01, 31.1563, 31.7656, 30.8438, 31.7500, 411800 08/13/01, 31.7500, 32.0469, 31.5938, 31.7344, 327300 08/14/01, 31.9531, 32.2969, 31.4375, 32.0938, 245700 08/15/01, 32.0938, 32.6250, 31.8281, 32.0938, 594500 08/16/01, 32.0938, 32.5938, 31.8438, 32.5156, 203300 08/17/01, 32.4531, 32.6563, 32.1563, 32.4688, 133800 08/20/01, 32.5938, 32.7969, 32.4375, 32.5625, 181400 08/21/01, 32.7500, 33.2031, 32.5000, 32.8906, 283900 08/22/01, 32.7969, 33.0313, 32.4844, 32.9531, 214300 08/23/01, 32.7500, 32.8750, 32.3438, 32.7031, 343400 08/24/01, 32.5000, 32.8438, 32.3438, 32.6406, 335700 08/27/01, 32.5000, 32.7500, 32.4375, 32.4531, 277700 08/28/01, 32.4063, 32.6250, 32.1875, 32.4063, 402600 08/29/01, 32.3438, 32.4844, 32.1094, 32.4531, 332900 08/30/01, 32.4063, 32.9063, 32.1563, 32.1563, 295400 08/31/01, 32.1563, 32.5000, 32.0938, 32.2031, 196100 09/04/01, 32.2500, 32.5938, 32.0469, 32.0469, 434600 09/05/01, 32.0469, 32.1563, 31.7500, 32.1094, 595300 09/06/01, 32.1094, 32.5938, 31.9063, 32.5625, 462800 09/07/01, 32.7500, 32.8750, 32.2031, 32.4063, 347600 09/10/01, 32.4063, 32.4531, 31.9219, 32.1719, 267000 09/17/01, 32.1719, 32.4375, 30.2969, 32.3125, 738100 09/18/01, 32.2031, 32.2031, 31.5938, 31.7969, 456800 09/19/01, 31.9063, 32.3750, 30.9531, 31.0938, 671100 09/20/01, 31.0000, 31.5469, 30.5938, 31.1563, 646500 09/21/01, 30.6250, 31.0625, 29.7969, 30.0000, 944500 09/24/01, 30.7500, 30.7500, 30.0938, 30.0938, 496900 09/25/01, 30.2500, 30.3281, 29.8125, 30.0156, 788100 09/26/01, 30.0156, 30.0156, 29.0000, 29.0469, 1131600 09/27/01, 29.0469, 29.6563, 28.0000, 29.5469, 672200 09/28/01, 29.8438, 31.0000, 29.7031, 30.8750, 828400 10/01/01, 30.9063, 31.0938, 30.5469, 30.6250, 465200 10/02/01, 30.6250, 31.4844, 30.4219, 31.0625, 373200 10/03/01, 31.0625, 31.4844, 30.9844, 31.3906, 820500 10/04/01, 31.3906, 31.5469, 30.9063, 31.4531, 490900 10/05/01, 31.5000, 32.1875, 31.2969, 32.0938, 292500 10/08/01, 32.0000, 32.3750, 31.5625, 32.0938, 199600 10/09/01, 31.9531, 32.0469, 31.2969, 31.6250, 246000 10/10/01, 31.5938, 31.9063, 30.9531, 31.7969, 506900 10/11/01, 31.7969, 32.3438, 31.7969, 31.8906, 862700 10/12/01, 32.0000, 32.2500, 31.7031, 31.9063, 441900 10/15/01, 31.9375, 32.0938, 31.7813, 31.7813, 369400 10/16/01, 31.9844, 32.1406, 31.9063, 32.0000, 433400 10/17/01, 32.0781, 32.0938, 31.5938, 31.5938, 359700 10/18/01, 31.3438, 31.6875, 30.2500, 30.2500, 4355100 10/19/01, 30.3438, 31.0938, 30.3125, 30.9844, 408300 10/22/01, 30.9063, 31.0000, 30.5000, 30.5938, 208900 10/23/01, 30.7969, 31.0000, 30.3594, 30.7031, 306200 10/24/01, 30.7500, 30.7500, 30.0469, 30.2031, 430400 10/25/01, 30.2031, 31.0000, 30.0625, 30.7969, 428300 10/26/01, 30.7500, 30.8906, 30.3125, 30.6563, 271400 10/29/01, 30.6563, 30.7969, 30.3281, 30.6250, 454900 10/30/01, 30.7969, 30.7969, 30.2969, 30.2969, 572100 10/31/01, 30.4531, 30.4531, 30.1563, 30.1875, 562900 11/01/01, 30.2500, 30.7500, 29.8438, 30.6250, 388600 11/02/01, 30.5156, 30.5156, 29.9531, 30.3281, 470800 11/05/01, 30.2031, 31.4063, 30.2031, 31.3906, 329700 11/06/01, 31.3438, 31.6875, 31.0000, 31.5625, 262500 11/07/01, 31.4531, 31.5625, 30.9063, 30.9219, 387800 11/08/01, 31.0469, 31.8438, 31.0469, 31.8438, 567500 11/09/01, 31.8438, 32.0938, 31.4219, 31.6563, 434000 11/12/01, 31.6563, 31.8438, 31.4063, 31.8438, 195700 11/13/01, 32.0781, 32.0938, 31.2969, 32.0625, 281000 11/14/01, 33.0625, 33.0625, 31.4844, 31.7656, 575700 11/15/01, 31.7656, 31.7656, 31.1250, 31.3438, 375900 11/16/01, 31.3125, 31.6250, 31.2969, 31.4063, 361300 11/19/01, 31.3750, 31.4063, 30.9219, 31.2969, 535800 11/20/01, 31.2031, 31.5938, 31.1719, 31.5938, 473400 11/21/01, 31.5938, 31.5938, 30.7031, 30.8438, 818300 11/23/01, 30.9063, 30.9531, 30.7031, 30.8750, 301800 11/26/01, 30.9063, 30.9531, 30.5000, 30.7969, 610000 11/27/01, 30.8438, 30.8906, 30.4531, 30.6406, 433500 11/28/01, 30.5938, 30.6406, 29.9063, 29.9063, 784500 11/29/01, 29.8438, 29.8438, 29.2500, 29.6563, 1484400 11/30/01, 29.8438, 30.0938, 29.4844, 29.4844, 787100 12/03/01, 29.4844, 29.7031, 29.0000, 29.7031, 1054700 12/04/01, 29.7031, 29.7031, 29.0469, 29.5938, 832200 12/05/01, 29.6719, 29.7500, 29.3594, 29.5000, 314300 12/06/01, 29.6563, 29.6563, 29.0000, 29.1250, 590300 12/07/01, 29.0156, 29.5938, 29.0156, 29.5625, 652000 12/10/01, 29.7500, 29.7500, 29.0000, 29.0156, 1050200 12/11/01, 28.5000, 28.7813, 28.1563, 28.7031, 2065600 12/12/01, 28.7969, 29.2969, 28.4844, 29.1563, 2354400 12/13/01, 29.3906, 30.2969, 29.2969, 29.9531, 2857000 12/14/01, 30.0781, 30.7969, 30.0000, 30.7344, 1248600 12/17/01, 30.7344, 30.9063, 30.5000, 30.8438, 1093300 12/18/01, 30.8438, 31.6563, 30.8438, 31.6563, 1311500 12/19/01, 31.5625, 32.5000, 31.4844, 32.4844, 1270500 12/20/01, 32.4531, 32.4531, 31.7500, 31.7500, 808500 12/21/01, 32.0938, 32.2031, 31.7656, 31.7656, 618500 12/24/01, 31.7969, 32.4688, 31.7969, 32.2188, 155200 12/26/01, 32.2969, 33.0625, 32.2969, 32.8438, 426400 12/27/01, 33.0469, 33.0938, 32.9063, 33.0625, 739700 12/28/01, 33.0938, 33.3594, 32.8438, 33.3594, 481300 12/31/01, 33.5000, 33.8438, 33.4219, 33.4375, 646100 01/02/02, 33.6563, 33.7031, 32.9531, 33.6563, 703400 01/03/02, 33.5000, 33.6875, 33.0625, 33.6406, 436100 01/04/02, 33.6563, 33.6563, 32.9844, 33.1406, 554000 01/07/02, 33.2500, 33.4531, 32.9063, 33.1875, 829600 01/08/02, 33.1875, 33.2344, 32.5938, 32.6875, 617700 01/09/02, 32.6875, 33.0156, 32.4219, 32.8281, 656100 01/10/02, 32.7031, 33.0000, 32.6250, 32.9063, 706200 01/11/02, 33.0469, 33.1250, 32.4844, 32.4844, 752900 01/14/02, 32.6563, 32.8281, 32.5469, 32.5469, 859500 01/15/02, 32.6875, 32.9844, 32.6563, 32.7969, 836100 01/16/02, 32.7969, 33.2031, 32.7031, 33.0469, 768200 01/17/02, 33.2031, 33.2031, 32.8281, 32.9688, 725400 01/18/02, 33.0000, 33.0938, 32.8438, 32.9219, 439200 01/22/02, 33.0000, 33.0000, 32.5000, 32.5625, 350100 01/23/02, 32.6250, 32.9219, 32.4063, 32.5938, 379100 01/24/02, 32.5938, 32.8438, 32.5156, 32.8125, 405300 01/25/02, 32.8438, 32.9063, 32.7031, 32.8750, 370700 01/28/02, 32.6563, 32.9531, 32.6563, 32.8594, 329000 01/29/02, 33.1563, 33.3281, 32.5938, 32.7969, 934500 01/30/02, 32.5938, 32.6094, 31.9063, 32.0000, 730000 01/31/02, 31.7500, 32.2969, 31.3438, 32.2969, 3377000 02/01/02, 32.2500, 32.3750, 32.0781, 32.3594, 407800 02/04/02, 32.3594, 32.8125, 32.0469, 32.5156, 669100 02/05/02, 32.5156, 32.6563, 31.9063, 32.0000, 1056900 02/06/02, 32.0000, 32.3125, 31.9063, 32.3125, 508000 02/07/02, 32.3125, 32.5000, 32.0000, 32.3125, 672100 02/08/02, 32.3281, 32.6875, 32.3125, 32.5156, 301300 02/11/02, 32.5156, 32.7969, 32.0938, 32.7344, 398100 02/12/02, 32.7031, 33.0938, 32.7031, 33.0625, 652900 02/13/02, 33.0625, 33.5469, 32.9844, 33.4063, 587100 02/14/02, 33.2500, 33.5000, 33.2031, 33.4844, 584700 02/15/02, 33.2188, 33.5469, 33.0469, 33.0938, 494200 02/19/02, 32.8438, 33.3125, 32.2344, 32.2500, 636200 02/20/02, 31.2969, 31.6875, 31.0000, 31.5000, 2706300 02/21/02, 31.5000, 31.7969, 31.3438, 31.5313, 995100 02/22/02, 31.4063, 31.6875, 31.3438, 31.5156, 976700 02/25/02, 31.7656, 31.7813, 31.0469, 31.0469, 533200 02/26/02, 31.1094, 31.4375, 31.0625, 31.2813, 742000 02/27/02, 31.3438, 31.6875, 31.2656, 31.5938, 739000 02/28/02, 31.7500, 31.9219, 31.5938, 31.7969, 1040200 03/01/02, 31.7969, 32.3906, 31.7656, 32.3750, 1126000 03/04/02, 32.5000, 32.8750, 32.4063, 32.7969, 695700 03/05/02, 32.7031, 32.9063, 32.2969, 32.8438, 1197000 03/06/02, 33.0938, 33.4531, 32.6563, 33.4531, 607100 03/07/02, 33.4531, 33.5938, 33.2656, 33.5000, 535400 03/08/02, 33.5000, 33.5469, 32.9063, 33.1563, 588500 03/11/02, 33.1563, 33.5625, 32.9531, 33.4375, 629600 03/12/02, 33.3438, 33.3438, 32.7031, 32.7188, 521700 03/13/02, 32.7188, 33.0156, 32.5469, 32.9531, 473300 03/14/02, 33.2031, 33.4063, 33.1563, 33.3438, 475000 03/15/02, 33.3906, 33.6563, 33.2656, 33.3438, 1140000 03/18/02, 33.3438, 33.7969, 32.9531, 33.7969, 579900 03/19/02, 33.7969, 34.2188, 33.7656, 34.1563, 506900 03/20/02, 34.1563, 34.5469, 33.9063, 34.5313, 919000 03/21/02, 34.5000, 35.4063, 34.4375, 35.2969, 1178400 03/22/02, 35.4063, 35.5000, 34.7969, 34.9688, 814600 03/25/02, 34.9844, 35.0781, 34.5938, 35.0000, 597800 03/26/02, 34.9844, 35.1406, 34.7344, 34.9219, 424600 03/27/02, 34.9375, 35.4063, 34.7969, 35.3750, 533300 03/28/02, 35.1563, 35.7500, 35.1563, 35.7500, 649100 04/01/02, 35.7031, 35.7031, 35.0156, 35.0313, 571600 04/02/02, 35.0313, 35.8438, 34.9844, 35.7031, 605900 04/03/02, 35.7031, 35.7969, 35.5000, 35.7344, 631500 04/04/02, 35.5938, 36.1875, 35.5938, 35.8438, 456500 04/05/02, 35.7656, 36.0625, 35.6719, 35.7188, 287500 04/08/02, 35.4063, 35.5156, 35.2656, 35.3750, 494800 04/09/02, 35.4063, 35.4375, 34.9375, 34.9531, 593500 04/10/02, 34.7500, 35.0469, 34.7500, 34.7969, 766700 04/11/02, 34.7500, 34.9531, 34.5156, 34.6250, 636100 04/12/02, 34.6250, 34.9063, 34.2656, 34.8125, 828700 04/15/02, 34.9063, 34.9531, 34.7031, 34.7813, 624200 04/16/02, 34.8438, 35.1875, 34.7969, 35.1563, 556100 04/17/02, 35.1875, 35.3438, 35.1406, 35.2500, 396800 04/18/02, 35.2500, 35.4375, 35.0000, 35.3750, 460200 04/19/02, 35.1563, 35.5625, 35.0469, 35.5000, 374700 04/22/02, 35.7031, 35.9531, 35.4375, 35.7500, 481000 04/23/02, 36.0938, 37.1719, 35.8125, 36.6250, 1285200 04/24/02, 36.6250, 36.9219, 36.2188, 36.4844, 608700 04/25/02, 36.4063, 36.4063, 35.9063, 35.9063, 874700 04/26/02, 35.5000, 35.7031, 34.6250, 34.6250, 1485800 04/29/02, 34.8438, 35.2969, 34.8438, 34.9375, 537600 04/30/02, 35.1563, 35.6563, 35.0938, 35.5313, 405600 05/01/02, 35.5313, 35.5781, 35.0938, 35.2188, 572400 05/02/02, 35.1875, 36.0469, 34.8125, 36.0469, 631200 05/03/02, 36.0000, 36.0156, 35.2813, 35.5625, 2434100 05/06/02, 35.2656, 35.7188, 35.1563, 35.2031, 1409100 05/07/02, 35.4063, 35.4375, 35.0781, 35.1563, 599500 05/08/02, 34.9219, 35.3750, 34.7813, 35.3438, 629000 05/09/02, 35.2969, 35.4531, 35.1250, 35.2031, 382400 05/10/02, 35.2188, 35.6875, 35.0781, 35.2031, 1162100 05/13/02, 35.2031, 35.8750, 35.1250, 35.8281, 1109600 05/14/02, 35.7344, 35.9063, 35.5313, 35.8438, 1052200 05/15/02, 35.7969, 35.8125, 35.5781, 35.7656, 535100 05/16/02, 36.0000, 36.0156, 35.4844, 35.5000, 1800700 05/17/02, 35.0469, 35.8594, 35.0469, 35.8594, 1061800 05/20/02, 35.7500, 36.2969, 35.7344, 36.2031, 702400 05/21/02, 36.2031, 36.7969, 36.0000, 36.5781, 733000 05/22/02, 36.4844, 36.9375, 36.4375, 36.8125, 633100 05/23/02, 36.9531, 37.1875, 36.7969, 36.9844, 943600 05/24/02, 36.8750, 37.0469, 36.4063, 36.7344, 445800 05/28/02, 36.6875, 37.0156, 36.6406, 36.9531, 682300 05/29/02, 36.7969, 36.8438, 36.3750, 36.4844, 483100 05/30/02, 36.4531, 36.6563, 35.8750, 35.9844, 516500 05/31/02, 35.9844, 36.8281, 35.9844, 36.4531, 836900 06/03/02, 36.4063, 36.4375, 35.2969, 35.2969, 837100 06/04/02, 35.4063, 36.0000, 35.3906, 35.5625, 502000 06/05/02, 35.4531, 35.5313, 34.9063, 35.0938, 485800 06/06/02, 35.0469, 35.2813, 34.5625, 34.5938, 647200 06/07/02, 34.5938, 34.9063, 34.2500, 34.5938, 629800 06/10/02, 34.5469, 35.8438, 34.5469, 35.6563, 929000 06/11/02, 35.9063, 36.3281, 35.7969, 35.9219, 724100 06/12/02, 36.0000, 36.5938, 35.7969, 36.5938, 640900 06/13/02, 36.4063, 36.9531, 36.1406, 36.1406, 798400 06/14/02, 36.2344, 36.3750, 35.6719, 36.1563, 634100 06/17/02, 35.9063, 35.9063, 35.4063, 35.6563, 649800 06/18/02, 35.6250, 35.9063, 35.5625, 35.5938, 849500 06/19/02, 35.5156, 35.7969, 35.2969, 35.5625, 879600 06/20/02, 35.5000, 36.0000, 35.5000, 35.8750, 690100 06/21/02, 35.7031, 36.5000, 35.6563, 36.5000, 692000 06/24/02, 36.4063, 36.4375, 35.6563, 35.9063, 655700 06/25/02, 35.9531, 36.0781, 35.5625, 35.7031, 598300 06/26/02, 35.2188, 35.4063, 35.0625, 35.2656, 441800 06/27/02, 35.2656, 35.5000, 34.6406, 35.2813, 679200 06/28/02, 35.2500, 36.0938, 35.0938, 35.9844, 517300 07/01/02, 35.9844, 36.2031, 35.5625, 35.9375, 510400 07/02/02, 35.7969, 35.7969, 34.8750, 35.0000, 828900 07/03/02, 34.8906, 35.1563, 34.6563, 34.9063, 341500 07/05/02, 34.6563, 34.7969, 34.4375, 34.7188, 390500 07/08/02, 34.7188, 34.9219, 34.1875, 34.5156, 751900 07/09/02, 34.4531, 34.7031, 33.4844, 33.4844, 688700 07/10/02, 33.4844, 33.5156, 31.2656, 31.5469, 1655400 07/11/02, 31.6563, 32.7344, 31.4531, 32.5000, 1123600 07/12/02, 32.5000, 32.5000, 31.4531, 31.6563, 992900 07/15/02, 31.5938, 32.3125, 30.0156, 32.2813, 1412000 07/16/02, 32.2813, 32.5156, 31.4531, 31.5938, 944000 07/17/02, 32.2031, 32.4844, 30.9063, 30.9844, 1026100 07/18/02, 30.7813, 30.7969, 29.4688, 29.7344, 1716000 07/19/02, 29.5000, 29.5000, 27.5000, 27.5000, 2834700 07/22/02, 27.7500, 28.7969, 27.5000, 28.6875, 2481700 07/23/02, 28.6875, 28.8125, 26.4531, 26.8594, 1478300 07/24/02, 26.2500, 29.1563, 25.4063, 29.1563, 2258400 07/25/02, 29.0469, 30.8906, 28.7031, 30.5000, 1432000 07/26/02, 30.7031, 30.8750, 29.7188, 30.0938, 984400 07/29/02, 31.5000, 31.5000, 30.5000, 31.2031, 1333700 07/30/02, 31.2031, 33.7344, 31.0625, 33.1563, 1448600 07/31/02, 33.7500, 34.0625, 32.5938, 33.9063, 3020500 08/01/02, 33.4531, 33.7969, 32.3750, 32.7969, 1214700 08/02/02, 32.9531, 33.2500, 31.7031, 31.9375, 864000 08/05/02, 32.0000, 32.9531, 31.7969, 32.0625, 884900 08/06/02, 32.7031, 33.3906, 32.5938, 32.8750, 1062800 08/07/02, 33.2500, 33.9531, 33.0625, 33.8125, 813900 08/08/02, 33.9063, 34.5000, 33.2344, 34.5000, 860500 08/09/02, 34.2500, 34.7344, 33.9531, 34.2969, 1129300 08/12/02, 34.2969, 35.2969, 34.2656, 35.1875, 546900 08/13/02, 35.0938, 35.1719, 33.7500, 33.8281, 580500 08/14/02, 33.8438, 34.9219, 33.7656, 34.9063, 811900 08/15/02, 35.0156, 35.3594, 34.2969, 34.5313, 617800 08/16/02, 34.5156, 34.5156, 34.0000, 34.4219, 574800 08/19/02, 34.3125, 35.3438, 34.2969, 35.2344, 519000 08/20/02, 35.0000, 35.5938, 34.3438, 34.8125, 517800 08/21/02, 34.9688, 35.6875, 34.7031, 35.4375, 494800 08/22/02, 35.6563, 36.0000, 35.0625, 35.4531, 489600 08/23/02, 35.4063, 35.5469, 34.7969, 34.9531, 363800 08/26/02, 35.2031, 35.5156, 35.1094, 35.1875, 499000 08/27/02, 35.2969, 35.5625, 34.9375, 35.0156, 477500 08/28/02, 34.9844, 34.9844, 34.3750, 34.6875, 653000 08/29/02, 34.5781, 34.9531, 34.2344, 34.9219, 515300 08/30/02, 34.6719, 35.1406, 34.1563, 34.4063, 552700 09/03/02, 34.4063, 34.4063, 33.7969, 34.0000, 856200 09/04/02, 34.0156, 34.0469, 33.0938, 33.4063, 1100500 09/05/02, 33.2969, 34.2500, 32.9063, 34.2500, 757500 09/06/02, 34.4844, 34.5469, 34.0000, 34.0313, 700000 09/09/02, 34.5000, 34.5000, 33.4688, 34.0625, 866700 09/10/02, 34.0938, 34.0938, 32.6875, 32.6875, 1510900 09/11/02, 33.2500, 33.2656, 32.4375, 32.4844, 996800 09/12/02, 32.4844, 32.4844, 31.8438, 31.8438, 882800 09/13/02, 31.8438, 32.5313, 31.5469, 32.3438, 780100 09/16/02, 31.9531, 32.5469, 31.5469, 32.2500, 542300 09/17/02, 32.4531, 32.4531, 31.2031, 31.2500, 724000 09/18/02, 31.2500, 32.4375, 30.2031, 31.9375, 1514200 09/19/02, 31.7969, 32.2031, 31.3438, 31.5313, 688500 09/20/02, 31.3438, 31.5313, 30.5000, 31.3125, 1122400 09/23/02, 30.9375, 31.3594, 30.6875, 31.2344, 711900 09/24/02, 31.2500, 31.2500, 30.0938, 30.4063, 788700 09/25/02, 30.7813, 31.6563, 30.6250, 31.2656, 758300 09/26/02, 31.5000, 32.0938, 31.3125, 31.5625, 1219600 09/27/02, 31.5625, 31.6875, 30.6719, 30.7656, 946500 09/30/02, 30.7344, 31.7969, 30.4531, 31.4375, 993400 10/01/02, 31.6875, 33.0469, 31.2813, 32.7344, 948700