"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 27.2500, 27.3125, 26.3750, 26.8125, 681300 01/04/00, 26.3750, 26.3750, 25.8750, 26.3125, 164400 01/05/00, 26.2500, 26.6250, 25.8750, 26.0000, 257700 01/06/00, 25.8750, 26.2500, 25.8750, 26.0000, 458900 01/07/00, 26.0625, 26.8750, 26.0000, 26.6250, 397500 01/10/00, 26.6875, 26.7500, 26.0625, 26.0625, 389500 01/11/00, 26.1875, 26.3750, 26.0000, 26.3125, 417400 01/12/00, 26.3125, 26.5625, 26.3125, 26.4375, 234300 01/13/00, 26.2500, 27.8750, 26.0625, 27.0000, 283500 01/14/00, 26.9375, 26.9375, 26.2500, 26.6875, 300500 01/18/00, 26.9375, 26.9375, 26.0625, 26.5000, 141800 01/19/00, 26.2500, 26.9375, 26.1875, 26.6875, 224600 01/20/00, 26.6250, 26.7500, 26.4375, 26.6875, 262200 01/21/00, 26.6875, 27.0625, 26.5000, 26.8125, 393500 01/24/00, 27.0000, 27.2500, 26.3125, 26.4375, 297900 01/25/00, 26.4375, 26.5000, 26.0000, 26.1250, 303200 01/26/00, 26.1250, 26.1875, 25.9375, 25.9375, 114800 01/27/00, 26.0000, 26.0625, 25.7500, 25.9375, 190100 01/28/00, 25.9375, 26.4375, 25.9375, 26.1875, 356900 01/31/00, 26.7500, 27.6250, 26.6875, 26.7500, 798100 02/01/00, 27.6875, 28.7500, 27.1875, 27.4375, 796800 02/02/00, 27.5000, 28.7500, 27.5000, 28.5625, 362300 02/03/00, 28.6875, 29.0000, 28.3125, 29.0000, 638600 02/04/00, 28.5000, 28.5625, 28.2500, 28.4375, 705100 02/07/00, 28.6875, 28.6875, 26.6875, 26.8750, 405500 02/08/00, 27.5000, 27.5000, 26.8750, 27.0000, 519600 02/09/00, 27.0000, 27.0000, 26.2500, 26.4375, 397100 02/10/00, 26.3125, 26.3125, 25.0625, 25.6875, 565700 02/11/00, 25.6875, 25.7500, 24.9375, 25.1250, 266100 02/14/00, 25.2500, 25.6875, 23.8750, 24.3750, 424800 02/15/00, 24.8125, 24.8125, 24.1875, 24.4375, 521900 02/16/00, 24.4375, 24.4375, 24.0625, 24.2500, 278500 02/17/00, 23.6250, 24.1250, 23.6250, 24.0000, 388000 02/18/00, 23.7500, 23.8125, 22.6250, 23.1875, 351000 02/22/00, 23.5000, 23.6250, 23.1875, 23.3125, 281600 02/23/00, 23.2500, 24.1875, 23.1875, 23.8125, 635900 02/24/00, 23.5625, 23.5625, 22.0000, 22.8750, 459100 02/25/00, 22.9375, 23.0000, 22.0625, 22.1875, 185500 02/28/00, 22.4375, 23.3750, 22.4375, 23.1250, 424200 02/29/00, 23.0000, 23.5625, 23.0000, 23.4375, 700900 03/01/00, 23.6875, 24.1250, 23.6250, 24.0000, 538800 03/02/00, 23.8125, 24.3125, 23.7500, 24.0000, 462100 03/03/00, 24.0625, 24.6875, 23.6875, 23.8750, 244900 03/06/00, 23.5625, 23.6875, 22.8750, 23.1875, 227500 03/07/00, 23.1875, 23.5000, 22.6875, 22.6875, 240000 03/08/00, 22.8750, 23.2500, 22.7500, 23.1875, 347800 03/09/00, 23.1875, 24.8750, 23.1250, 24.5000, 621100 03/10/00, 24.5000, 25.1875, 24.4375, 24.7500, 335300 03/13/00, 24.5000, 25.1875, 24.2500, 24.5625, 268300 03/14/00, 24.5625, 25.2500, 24.3750, 24.5625, 211300 03/15/00, 24.4375, 25.8750, 24.3125, 25.5000, 344100 03/16/00, 25.5000, 27.6250, 25.5000, 27.6250, 456000 03/17/00, 27.1250, 27.1250, 26.8125, 26.8750, 467300 03/20/00, 27.0000, 27.5000, 26.7500, 27.1875, 115400 03/21/00, 27.1875, 27.6250, 27.0000, 27.0625, 206500 03/22/00, 27.1875, 27.1875, 25.9375, 26.3125, 291100 03/23/00, 26.3125, 27.0000, 26.3125, 26.9375, 385500 03/24/00, 26.6875, 26.7500, 25.9375, 25.9375, 231500 03/27/00, 25.8125, 25.8750, 25.1250, 25.2500, 411300 03/28/00, 25.2500, 26.0000, 25.2500, 25.9375, 462900 03/29/00, 25.9375, 26.1250, 25.5000, 26.0000, 422900 03/30/00, 25.9375, 27.1250, 25.9375, 26.6250, 301900 03/31/00, 26.5625, 26.9375, 26.3750, 26.5000, 216200 04/03/00, 26.5000, 26.8750, 26.2500, 26.5625, 111900 04/04/00, 26.3125, 27.0625, 24.8750, 25.6875, 427900 04/05/00, 25.4375, 26.7500, 25.3125, 25.5000, 591200 04/06/00, 25.6250, 26.0625, 25.3125, 25.8125, 349700 04/07/00, 25.5000, 25.8750, 25.5000, 25.6875, 291900 04/10/00, 25.8750, 25.8750, 25.2500, 25.5000, 237400 04/11/00, 25.5000, 25.5000, 24.4375, 24.8125, 427300 04/12/00, 25.3750, 26.8125, 25.3125, 26.5000, 338900 04/13/00, 26.8750, 27.3750, 26.3750, 26.4375, 350300 04/14/00, 26.3750, 26.4375, 25.2500, 25.4375, 300600 04/17/00, 25.3750, 25.5000, 24.8750, 25.3125, 191800 04/18/00, 25.0625, 25.5625, 25.0625, 25.4375, 171800 04/19/00, 25.5625, 25.6250, 25.1875, 25.5000, 123800 04/20/00, 25.6875, 25.9375, 24.7500, 25.6250, 246500 04/24/00, 25.2500, 25.4375, 24.6875, 24.9375, 250800 04/25/00, 25.0000, 25.8750, 25.0000, 25.3125, 244000 04/26/00, 25.5000, 26.5000, 25.3750, 26.2500, 174000 04/27/00, 26.2500, 26.4375, 25.3750, 25.6875, 219200 04/28/00, 25.6875, 25.7500, 24.8750, 25.1875, 284000 05/01/00, 25.0000, 25.9375, 25.0000, 25.8125, 202100 05/02/00, 25.7500, 26.2500, 25.7500, 26.0625, 147700 05/03/00, 26.0000, 26.0625, 24.8750, 25.0625, 249000 05/04/00, 25.0000, 25.3750, 24.7500, 25.0000, 179600 05/05/00, 25.0000, 25.1250, 24.9375, 25.1250, 176000 05/08/00, 25.0000, 25.1250, 24.5000, 25.0000, 209500 05/09/00, 24.7500, 25.2500, 24.0625, 25.0000, 93200 05/10/00, 24.8750, 25.3750, 24.8125, 25.3750, 329100 05/11/00, 25.3125, 26.0000, 25.3125, 25.9375, 182500 05/12/00, 25.8750, 26.1875, 25.6250, 25.8125, 180900 05/15/00, 26.0625, 26.0625, 25.0625, 25.3750, 233800 05/16/00, 25.6250, 26.2500, 25.5000, 25.7500, 489300 05/17/00, 25.7500, 26.0625, 25.5000, 25.7500, 337700 05/18/00, 25.6250, 25.9375, 25.5625, 25.5625, 515500 05/19/00, 25.6250, 25.9375, 25.3750, 25.5000, 185000 05/22/00, 25.3750, 25.3750, 24.6250, 24.8750, 142200 05/23/00, 24.7500, 25.8750, 24.7500, 25.6250, 114300 05/24/00, 25.7500, 26.3750, 25.6250, 25.7500, 184400 05/25/00, 25.8750, 25.9375, 25.0000, 25.4375, 166900 05/26/00, 25.4375, 25.5625, 25.0000, 25.0000, 128100 05/30/00, 25.0000, 25.4375, 24.6875, 25.1875, 194200 05/31/00, 25.3750, 25.3750, 24.5625, 24.6875, 180700 06/01/00, 24.5000, 25.8125, 24.5000, 25.5625, 195900 06/02/00, 25.5000, 25.8750, 24.0000, 24.1250, 609500 06/05/00, 23.8750, 24.7500, 23.7500, 24.4375, 410000 06/06/00, 24.4375, 24.5000, 24.0000, 24.1875, 253500 06/07/00, 24.3125, 24.5625, 24.1250, 24.1875, 151900 06/08/00, 24.1875, 25.6875, 24.1875, 25.1250, 500900 06/09/00, 25.1250, 25.2500, 24.5000, 24.6250, 210500 06/12/00, 24.8750, 25.2500, 24.5000, 24.5000, 148100 06/13/00, 24.5000, 25.0625, 24.4375, 24.8750, 485400 06/14/00, 25.0000, 25.4375, 24.9375, 25.1250, 266200 06/15/00, 25.1250, 25.3750, 25.0000, 25.0000, 134100 06/16/00, 25.0000, 25.5000, 25.0000, 25.1875, 382900 06/19/00, 25.1875, 25.7500, 25.0000, 25.0625, 237500 06/20/00, 25.0625, 25.1875, 24.7500, 24.8750, 244800 06/21/00, 24.8750, 25.1875, 24.5625, 25.0000, 251500 06/22/00, 25.2500, 25.3750, 25.0000, 25.2500, 145500 06/23/00, 25.2500, 25.4375, 25.0625, 25.3750, 226600 06/26/00, 25.3750, 25.3750, 24.9375, 25.0000, 223400 06/27/00, 24.7500, 24.7500, 23.7500, 23.8750, 582200 06/28/00, 24.2500, 24.2500, 23.1875, 23.3125, 507800 06/29/00, 23.3750, 24.2500, 23.0625, 24.1250, 550900 06/30/00, 24.1875, 24.4375, 23.5000, 23.5625, 392000 07/03/00, 23.5000, 24.0625, 23.3750, 24.0000, 106000 07/05/00, 24.0000, 24.0000, 23.1250, 23.1250, 189400 07/06/00, 23.3125, 23.3750, 22.5625, 22.9375, 455100 07/07/00, 23.0000, 23.1875, 22.8125, 22.8125, 193800 07/10/00, 23.0625, 23.0625, 22.4375, 22.4375, 451700 07/11/00, 22.4375, 23.2500, 22.4375, 23.2500, 377400 07/12/00, 23.6250, 23.7500, 23.3750, 23.5625, 242100 07/13/00, 23.6875, 23.6875, 23.1875, 23.1875, 110400 07/14/00, 23.2500, 23.6875, 23.0625, 23.3125, 119800 07/17/00, 23.1875, 23.4375, 22.8125, 22.8750, 401200 07/18/00, 23.0625, 23.6250, 22.9375, 23.5000, 141500 07/19/00, 23.5000, 23.5625, 22.9375, 23.1875, 119300 07/20/00, 23.0625, 23.4375, 22.1875, 22.3750, 411200 07/21/00, 22.1250, 23.1875, 22.1250, 22.6250, 508900 07/24/00, 22.6250, 22.8750, 22.3750, 22.3750, 169900 07/25/00, 22.4375, 22.6250, 22.3125, 22.3750, 264600 07/26/00, 22.0625, 22.1875, 21.5000, 21.5000, 258800 07/27/00, 21.6250, 21.8750, 21.5000, 21.6250, 308700 07/28/00, 21.8125, 22.0625, 21.1875, 21.3125, 264200 07/31/00, 21.5625, 21.6250, 21.2500, 21.5000, 429900 08/01/00, 21.8750, 22.6250, 21.8750, 22.4375, 198100 08/02/00, 22.0625, 22.5000, 22.0625, 22.4375, 563500 08/03/00, 22.1250, 22.9375, 21.6250, 21.7500, 539700 08/04/00, 21.8750, 22.1250, 21.2500, 22.1250, 923100 08/07/00, 22.2500, 22.5000, 21.8125, 22.3125, 204800 08/08/00, 22.3750, 22.3750, 21.7500, 21.8750, 220800 08/09/00, 22.0000, 22.1250, 21.8750, 22.0625, 84800 08/10/00, 22.1875, 22.3125, 22.0000, 22.0000, 94200 08/11/00, 22.3125, 22.8750, 22.3125, 22.6875, 240200 08/14/00, 22.6875, 22.7500, 22.3750, 22.7500, 267800 08/15/00, 22.6250, 23.2500, 22.4375, 23.1250, 539900 08/16/00, 23.1250, 23.5625, 23.0625, 23.5000, 294500 08/17/00, 22.8750, 22.9375, 22.1875, 22.4375, 610500 08/18/00, 21.9375, 22.3125, 21.9375, 22.2500, 211500 08/21/00, 22.2500, 22.6250, 22.1875, 22.5000, 183400 08/22/00, 22.5625, 22.6250, 21.8750, 22.1250, 204700 08/23/00, 22.0000, 22.2500, 22.0000, 22.1875, 88900 08/24/00, 22.0625, 22.1875, 21.6875, 21.8125, 172100 08/25/00, 21.8750, 22.1250, 21.5625, 21.9375, 116500 08/28/00, 22.1250, 22.4375, 22.0000, 22.1250, 214100 08/29/00, 21.9375, 22.0625, 21.6250, 21.8125, 158100 08/30/00, 22.0000, 22.0000, 21.4375, 21.8750, 455000 08/31/00, 22.1250, 22.2500, 21.9375, 22.0000, 299400 09/01/00, 21.8750, 22.1250, 21.7500, 22.0000, 130100 09/05/00, 21.8750, 21.9375, 21.7500, 21.7500, 254500 09/06/00, 21.8125, 21.8125, 20.7500, 21.3125, 420300 09/07/00, 20.9375, 21.3750, 20.6875, 21.3125, 392200 09/08/00, 21.2500, 21.3125, 20.8750, 21.2500, 183700 09/11/00, 21.0625, 21.6875, 21.0625, 21.3750, 129500 09/12/00, 21.1875, 21.6875, 21.0625, 21.3750, 181900 09/13/00, 21.4375, 21.5625, 21.2500, 21.3125, 332500 09/14/00, 21.3125, 21.5000, 21.0000, 21.2500, 1859700 09/15/00, 21.1875, 21.4375, 21.1250, 21.1875, 143600 09/18/00, 21.1875, 21.5000, 20.5625, 20.6875, 258100 09/19/00, 20.9375, 20.9375, 20.5625, 20.6875, 103100 09/20/00, 20.6875, 20.6875, 20.3750, 20.5625, 167100 09/21/00, 20.6250, 20.8125, 20.2500, 20.2500, 127700 09/22/00, 20.2500, 20.5000, 20.1250, 20.5000, 146400 09/25/00, 20.5000, 20.5000, 20.0625, 20.1875, 181000 09/26/00, 20.1875, 20.7500, 19.9375, 20.0000, 453800 09/27/00, 20.0000, 20.2500, 19.8750, 20.1250, 189100 09/28/00, 20.0000, 20.5000, 19.8750, 20.4375, 160200 09/29/00, 20.3125, 20.5000, 20.3125, 20.3125, 173600 10/02/00, 20.3750, 20.5625, 19.8750, 20.0000, 179200 10/03/00, 20.0000, 20.1875, 19.6250, 20.1250, 222800 10/04/00, 19.9375, 20.7500, 19.9375, 20.4375, 310500 10/05/00, 20.5000, 20.5000, 19.9375, 20.1250, 204900 10/06/00, 20.1250, 20.6875, 20.0000, 20.5625, 267700 10/09/00, 20.8125, 21.1250, 20.6875, 21.1250, 304900 10/10/00, 21.2500, 21.4375, 20.7500, 21.0000, 245400 10/11/00, 20.8750, 20.9375, 20.1875, 20.3125, 216500 10/12/00, 21.3125, 21.3125, 20.1875, 20.3750, 313600 10/13/00, 20.3750, 20.5000, 20.1875, 20.2500, 265900 10/16/00, 20.2500, 20.2500, 19.7500, 20.0000, 370900 10/17/00, 19.8125, 20.0000, 19.8125, 19.8750, 111600 10/18/00, 19.8125, 20.0000, 19.6875, 20.0000, 475700 10/19/00, 20.0000, 20.9375, 19.8125, 20.9375, 366800 10/20/00, 20.9375, 21.3750, 20.3750, 20.8125, 282400 10/23/00, 21.0000, 22.2500, 20.8750, 22.0000, 349900 10/24/00, 22.0625, 22.5000, 21.5625, 21.8750, 331900 10/25/00, 21.2500, 21.7500, 21.1250, 21.3750, 331100 10/26/00, 21.1250, 21.7500, 21.1250, 21.5000, 344700 10/27/00, 21.3125, 22.0625, 21.3125, 21.8125, 176100 10/30/00, 22.0000, 22.1250, 21.7500, 22.0625, 189800 10/31/00, 22.0000, 22.8125, 22.0000, 22.5625, 254600 11/01/00, 22.5000, 22.6250, 22.3125, 22.5625, 245700 11/02/00, 22.3750, 22.8750, 22.3750, 22.6875, 159400 11/03/00, 22.5625, 23.1875, 22.5625, 23.0625, 204500 11/06/00, 23.1875, 23.5000, 22.8750, 23.0625, 221000 11/07/00, 23.0000, 23.2500, 22.8125, 23.0000, 127900 11/08/00, 23.0000, 23.1875, 22.9375, 23.0625, 180700 11/09/00, 23.0000, 23.0000, 22.5000, 22.8750, 106700 11/10/00, 22.6250, 22.8750, 21.8750, 22.0625, 132500 11/13/00, 22.2500, 22.4375, 21.2500, 21.9375, 301600 11/14/00, 22.1250, 22.3750, 21.9375, 22.1250, 165300 11/15/00, 22.3125, 22.3125, 21.6875, 21.9375, 148500 11/16/00, 21.9375, 22.2500, 21.8125, 21.9375, 339900 11/17/00, 21.8750, 22.3750, 21.7500, 22.0000, 147100 11/20/00, 22.1875, 22.2500, 21.7500, 21.9375, 131800 11/21/00, 23.0000, 24.2500, 22.6250, 23.5000, 570300 11/22/00, 23.9375, 24.3125, 22.8125, 23.3750, 256000 11/24/00, 23.3750, 23.3750, 22.6875, 22.6875, 47900 11/27/00, 22.9375, 23.1250, 22.3125, 22.6250, 159400 11/28/00, 22.6875, 23.5000, 22.0625, 22.3125, 368700 11/29/00, 22.5000, 22.7500, 22.1250, 22.3750, 132400 11/30/00, 22.0625, 23.6250, 21.2500, 23.3125, 267500 12/01/00, 23.3750, 23.8750, 23.3750, 23.4375, 252100 12/04/00, 23.4375, 23.6250, 22.5000, 22.6875, 306200 12/05/00, 23.0000, 23.2500, 22.9375, 23.0625, 495800 12/06/00, 23.3125, 23.3750, 22.9375, 22.9375, 267500 12/07/00, 22.9375, 23.7500, 22.9375, 23.3750, 183400 12/08/00, 23.5000, 24.3125, 23.5000, 24.1250, 250500 12/11/00, 24.0625, 24.2500, 23.8125, 23.8750, 191000 12/12/00, 23.0625, 23.0625, 22.5000, 23.0625, 306300 12/13/00, 23.0625, 23.3125, 22.5625, 23.0000, 351300 12/14/00, 23.2500, 23.6875, 23.0000, 23.5000, 234900 12/15/00, 23.2500, 23.2500, 22.5625, 22.5625, 480300 12/18/00, 22.8125, 23.6875, 22.7500, 23.0625, 180900 12/19/00, 23.2500, 23.5000, 22.8750, 23.0000, 217400 12/20/00, 23.0000, 23.0000, 22.3750, 22.5625, 255800 12/21/00, 22.5000, 23.1250, 22.5000, 23.0000, 219900 12/22/00, 22.8750, 23.8125, 22.8750, 23.6875, 281200 12/26/00, 23.6875, 24.0000, 23.5000, 23.8750, 162900 12/27/00, 23.6250, 24.0000, 23.6250, 24.0000, 171300 12/28/00, 24.5000, 25.3125, 24.1875, 25.1250, 431400 12/29/00, 24.8750, 25.2500, 24.5000, 25.2500, 572000 01/02/01, 20.1875, 20.1875, 19.3750, 19.5000, 862600 01/03/01, 19.5625, 20.1250, 19.3750, 19.8750, 489400 01/04/01, 19.8750, 19.8750, 19.5000, 19.7500, 579700 01/05/01, 19.6875, 19.8125, 19.3125, 19.4375, 500600 01/08/01, 19.5000, 19.6250, 18.8750, 19.1875, 461700 01/09/01, 19.1875, 19.5000, 19.0625, 19.5000, 418500 01/10/01, 19.5000, 20.4375, 19.5000, 20.2500, 627700 01/11/01, 20.1875, 20.1875, 19.8125, 20.1250, 405200 01/12/01, 20.1875, 20.1875, 19.5625, 19.9375, 253800 01/16/01, 20.0000, 20.0000, 19.5625, 20.0000, 286000 01/17/01, 20.0000, 21.2500, 19.9375, 20.8750, 696200 01/18/01, 20.8125, 20.9375, 20.4375, 20.7500, 439600 01/19/01, 20.5625, 20.8125, 20.5000, 20.6875, 380100 01/22/01, 20.7500, 21.0000, 20.5625, 20.7500, 329500 01/23/01, 20.7500, 21.3750, 20.6875, 21.1250, 458700 01/24/01, 21.3125, 21.3125, 20.7500, 20.8750, 413600 01/25/01, 20.7500, 20.8125, 20.3125, 20.5000, 410400 01/26/01, 20.4375, 20.5000, 20.0625, 20.2500, 307700 01/29/01, 20.5000, 21.1875, 20.5000, 20.8125, 514800 01/30/01, 20.9375, 21.0000, 20.8125, 21.0000, 334500 01/31/01, 21.0000, 21.0000, 20.0000, 21.0000, 497900 02/01/01, 21.0000, 21.8125, 20.9375, 21.5625, 417200 02/02/01, 21.5000, 21.7500, 21.0000, 21.2500, 230700 02/05/01, 21.2500, 21.7500, 21.2500, 21.6250, 148200 02/06/01, 21.7500, 22.0000, 21.4375, 21.7500, 415100 02/07/01, 21.7500, 22.3125, 21.7500, 21.8750, 480000 02/08/01, 22.1250, 23.0000, 22.0625, 22.5000, 355400 02/09/01, 22.5625, 23.3125, 22.5625, 22.9375, 287100 02/12/01, 22.6875, 24.0625, 22.5000, 23.7500, 556100 02/13/01, 23.5625, 24.4375, 23.3750, 23.8125, 535100 02/14/01, 23.7500, 23.7500, 22.6875, 23.0625, 453700 02/15/01, 22.9375, 23.5000, 22.9375, 23.2500, 646400 02/16/01, 23.2500, 23.6250, 23.2500, 23.5000, 337100 02/20/01, 23.3750, 24.1875, 23.3750, 23.9375, 664100 02/21/01, 23.9375, 24.6250, 23.8750, 24.2500, 684500 02/22/01, 24.2500, 24.5000, 23.2500, 23.4375, 385300 02/23/01, 23.5000, 23.7500, 22.8125, 23.6875, 412900 02/26/01, 23.6875, 24.3750, 23.6875, 24.0000, 318400 02/27/01, 24.1250, 24.2500, 23.9375, 24.0625, 309700 02/28/01, 24.0625, 24.7500, 24.0000, 24.3750, 295100 03/01/01, 24.3750, 24.3750, 23.2500, 23.7500, 598200 03/02/01, 23.6250, 24.4375, 23.5000, 24.0625, 241700 03/05/01, 24.0625, 24.5000, 24.0000, 24.3750, 301000 03/06/01, 24.1250, 24.3125, 23.7500, 24.2500, 308400 03/07/01, 24.1250, 24.2500, 23.5000, 23.9375, 345600 03/08/01, 24.0625, 24.3750, 23.9375, 24.1875, 122600 03/09/01, 24.1875, 24.1875, 23.3125, 23.7500, 155800 03/12/01, 23.7500, 23.7500, 23.4375, 23.4375, 183600 03/13/01, 23.4375, 23.5000, 23.0000, 23.5000, 266000 03/14/01, 23.5625, 23.5625, 22.8750, 22.9375, 136900 03/15/01, 22.9375, 23.1250, 22.8750, 23.1250, 331700 03/16/01, 23.0000, 23.2500, 23.0000, 23.1250, 319900 03/19/01, 22.9375, 23.5000, 22.8125, 23.3750, 309000 03/20/01, 23.3125, 24.5625, 23.3125, 23.5000, 465500 03/21/01, 23.5000, 23.5000, 22.8125, 22.8750, 208900 03/22/01, 22.8750, 23.1875, 21.8750, 22.4375, 198200 03/23/01, 22.3750, 23.5625, 22.2500, 23.5000, 163100 03/26/01, 23.5000, 23.7500, 23.0000, 23.6250, 231600 03/27/01, 23.6250, 23.8750, 23.1250, 23.8125, 217700 03/28/01, 23.7500, 23.8125, 23.2500, 23.6875, 288000 03/29/01, 23.5625, 23.5625, 23.0000, 23.0000, 407700 03/30/01, 23.2500, 23.7500, 23.2500, 23.6875, 162100 04/02/01, 23.6875, 24.0625, 23.3125, 23.5000, 170500 04/03/01, 23.3750, 23.3750, 22.5625, 22.7500, 119600 04/04/01, 22.8750, 23.7500, 22.8750, 23.7500, 282900 04/05/01, 23.7500, 24.4375, 23.3125, 24.2500, 339300 04/06/01, 24.0625, 24.1875, 23.7500, 24.1250, 204800 04/09/01, 24.1875, 25.0000, 24.1250, 24.6250, 244700 04/10/01, 24.7500, 25.5000, 24.3125, 25.0625, 368600 04/11/01, 25.0000, 25.0000, 24.3750, 24.6250, 148700 04/12/01, 24.6250, 24.8750, 24.4375, 24.6250, 171000 04/16/01, 24.8750, 24.9375, 24.3750, 24.8125, 215600 04/17/01, 24.9375, 25.1250, 24.7500, 25.1250, 205100 04/18/01, 25.0000, 25.4844, 25.0000, 25.2656, 398200 04/19/01, 25.2656, 25.3438, 24.7969, 25.2031, 412200 04/20/01, 25.1875, 25.2813, 24.9531, 25.2031, 260700 04/23/01, 25.2031, 25.8438, 25.2031, 25.4844, 459000 04/24/01, 25.4844, 25.7969, 25.4375, 25.5625, 310200 04/25/01, 25.6875, 25.7500, 25.5938, 25.6875, 140500 04/30/01, 26.0000, 26.2656, 25.9531, 25.9844, 206000 05/01/01, 25.8438, 25.8750, 25.4531, 25.8594, 223100 05/02/01, 25.9844, 25.9844, 25.5156, 25.8750, 184800 05/03/01, 25.9063, 25.9063, 25.3750, 25.6563, 165200 05/04/01, 25.3438, 25.7969, 25.2813, 25.7969, 135200 05/07/01, 25.8438, 26.2344, 25.7500, 26.0938, 247900 05/08/01, 26.0000, 26.5000, 25.9375, 26.4219, 262400 05/09/01, 26.4219, 27.0938, 26.4219, 26.9531, 348600 05/10/01, 27.3438, 28.0000, 27.0000, 27.7344, 455900 05/11/01, 27.7344, 27.9531, 27.5156, 27.7344, 309300 05/14/01, 27.7344, 27.7969, 27.0938, 27.5781, 197600 05/15/01, 27.5938, 27.6719, 27.2500, 27.5000, 269800 05/16/01, 27.5938, 28.2500, 27.5469, 28.1875, 314200 05/17/01, 27.9063, 27.9531, 27.5625, 27.7031, 256800 05/18/01, 27.7500, 27.9844, 27.0469, 27.5469, 376100 05/21/01, 27.7969, 27.9531, 27.6094, 27.8438, 291500 05/22/01, 27.8438, 28.0469, 27.4063, 27.8438, 222700 05/23/01, 27.9531, 28.0938, 27.5469, 27.6250, 319700 05/24/01, 27.5938, 27.7656, 27.5469, 27.6094, 182100 05/25/01, 27.5938, 27.7656, 27.3750, 27.4063, 140400 05/29/01, 27.5156, 27.7031, 27.3438, 27.7031, 387600 05/30/01, 27.7031, 27.9531, 27.6094, 27.6563, 192000 05/31/01, 27.6563, 27.8906, 27.5000, 27.7031, 101500 06/01/01, 27.5938, 27.7969, 27.5938, 27.5938, 87900 06/04/01, 27.6875, 28.0000, 27.6875, 27.8750, 102400 06/05/01, 27.8750, 28.1563, 27.7813, 27.9063, 207600 06/06/01, 27.9844, 28.0938, 27.8125, 27.9844, 279400 06/07/01, 28.0000, 28.2969, 28.0000, 28.2656, 512500 06/08/01, 28.2500, 28.2500, 27.5469, 27.6406, 189800 06/11/01, 27.9375, 27.9844, 27.7031, 27.8594, 240800 06/12/01, 27.9531, 27.9531, 26.5469, 26.8281, 481200 06/13/01, 26.8281, 27.1406, 26.7031, 26.7500, 346700 06/14/01, 26.7500, 26.7656, 26.4063, 26.5938, 204100 06/15/01, 26.8438, 28.3438, 26.6250, 27.9844, 688400 06/18/01, 27.9531, 28.0781, 27.7500, 27.8125, 294700 06/19/01, 27.7031, 28.0469, 27.6563, 27.9375, 250500 06/20/01, 27.9375, 28.2344, 27.9063, 28.2344, 222000 06/21/01, 28.2344, 28.4531, 28.0000, 28.1094, 374200 06/22/01, 28.1094, 28.1563, 27.6094, 27.7031, 144800 06/25/01, 27.9688, 27.9844, 27.5156, 27.5469, 265200 06/26/01, 27.5000, 28.4063, 27.5000, 28.2969, 229300 06/27/01, 28.2031, 28.3125, 27.7500, 28.0000, 275300 06/28/01, 27.9844, 28.1875, 27.7031, 27.8750, 350300 06/29/01, 27.9844, 28.9063, 27.6563, 28.9063, 358400 07/02/01, 28.9063, 29.3125, 28.5000, 29.2656, 279600 07/03/01, 28.9375, 29.4844, 28.6875, 29.0938, 204000 07/05/01, 29.3438, 29.4531, 29.0000, 29.3281, 182200 07/06/01, 29.3281, 29.3281, 28.7031, 28.8125, 179400 07/09/01, 28.7500, 29.1406, 28.6875, 28.7344, 151800 07/10/01, 28.5469, 28.8438, 28.3438, 28.5625, 196000 07/11/01, 28.5625, 28.7500, 28.0938, 28.3750, 256600 07/12/01, 28.1250, 29.0938, 28.1250, 29.0625, 302600 07/13/01, 28.7500, 29.5000, 28.7031, 29.2656, 348400 07/16/01, 29.0156, 30.0000, 29.0156, 29.5156, 360700 07/17/01, 29.2656, 29.9063, 29.2344, 29.7500, 374500 07/18/01, 29.4063, 30.2500, 29.3906, 30.0781, 408300 07/19/01, 30.0625, 30.5000, 29.7969, 30.2656, 325300 07/20/01, 30.0938, 30.3906, 29.5938, 29.7031, 637600 07/23/01, 29.4531, 30.6563, 29.4531, 30.5313, 546800 07/24/01, 30.5469, 31.0000, 30.3125, 30.7656, 1248000 07/25/01, 30.6563, 31.0625, 30.5938, 30.8906, 472900 07/26/01, 30.9531, 31.2656, 30.7813, 31.2031, 346500 07/27/01, 31.4531, 31.7969, 31.2031, 31.4688, 535300 07/30/01, 31.4531, 31.5000, 31.0938, 31.3281, 321400 07/31/01, 31.6406, 32.0469, 31.2031, 31.5469, 352500 08/01/01, 31.5469, 32.0000, 31.5000, 31.8125, 376200 08/02/01, 31.7188, 32.5000, 31.7188, 32.4063, 219800 08/03/01, 32.2500, 32.4844, 32.0938, 32.2656, 190500 08/06/01, 32.0156, 32.2969, 31.8906, 32.0000, 210100 08/07/01, 32.2500, 32.2500, 31.8438, 32.2344, 342700 08/08/01, 32.0000, 32.0938, 31.5938, 31.9063, 384200 08/09/01, 31.9063, 32.0938, 31.4063, 32.0625, 366400 08/10/01, 32.1094, 32.5000, 32.0938, 32.3438, 400700 08/13/01, 32.5469, 32.9063, 32.4844, 32.7656, 331100 08/14/01, 32.8125, 33.0469, 32.6563, 32.9375, 482200 08/15/01, 33.0000, 33.2969, 32.9375, 33.1719, 456200 08/16/01, 32.8125, 33.5000, 32.6563, 33.1094, 353600 08/17/01, 32.8594, 33.2344, 32.6563, 32.7813, 339600 08/20/01, 33.0313, 33.2344, 32.7344, 33.2344, 255800 08/21/01, 33.2344, 33.2500, 32.9375, 33.1875, 472200 08/22/01, 33.2344, 33.4688, 32.9063, 33.3438, 261600 08/23/01, 33.5000, 34.0000, 33.5000, 34.0000, 249100 08/24/01, 34.0000, 34.2969, 33.7031, 34.0156, 264500 08/27/01, 33.8438, 33.9844, 33.4688, 33.5156, 192800 08/28/01, 33.4063, 33.4844, 32.7969, 33.0938, 290900 08/29/01, 33.3438, 33.7031, 33.2031, 33.2969, 246200 08/30/01, 33.2969, 33.5000, 32.6563, 32.9219, 295100 08/31/01, 32.7969, 33.2969, 32.6406, 32.8125, 167700 09/04/01, 33.0000, 33.5000, 32.8125, 33.2656, 335800 09/05/01, 33.3438, 33.5000, 32.7969, 33.1406, 231000 09/06/01, 33.4531, 33.4844, 32.7656, 32.8594, 466500 09/07/01, 32.5938, 32.7500, 32.0000, 32.3594, 373100 09/10/01, 31.9063, 32.4531, 31.9063, 32.0469, 400900 09/17/01, 31.5000, 31.7031, 30.3438, 31.3438, 418600 09/18/01, 31.3438, 31.7031, 31.2031, 31.5625, 313300 09/19/01, 31.3750, 31.8281, 31.0000, 31.4844, 484600 09/20/01, 30.9063, 32.0000, 30.8750, 31.8125, 705200 09/21/01, 31.3125, 32.4844, 31.0000, 31.3281, 462800 09/24/01, 31.9063, 32.7500, 31.7031, 32.1094, 385300 09/25/01, 32.4531, 34.5000, 32.4531, 33.3594, 545100 09/26/01, 33.3438, 33.3594, 32.2031, 32.2500, 321300 09/27/01, 32.5000, 33.7031, 32.1563, 33.6563, 262300 09/28/01, 33.7500, 35.0156, 33.7500, 34.5469, 391400 10/01/01, 34.5469, 34.7031, 34.1406, 34.5156, 468600 10/02/01, 34.9063, 35.2969, 34.7031, 35.0938, 457000 10/03/01, 35.0000, 36.0938, 34.7969, 35.8750, 430600 10/04/01, 35.8750, 36.0938, 35.2031, 35.9844, 419700 10/05/01, 35.9844, 35.9844, 35.2031, 35.5938, 285200 10/08/01, 35.5938, 35.5938, 34.4063, 34.6563, 225700 10/09/01, 34.2813, 34.4063, 33.9531, 34.3438, 396000 10/10/01, 34.0938, 34.9844, 34.0000, 34.9688, 299100 10/11/01, 34.9063, 35.5625, 34.8438, 35.5469, 181200 10/12/01, 35.2969, 35.2969, 34.0469, 34.8594, 266900 10/15/01, 34.6563, 35.0469, 34.0469, 34.9375, 219600 10/16/01, 34.9375, 35.3281, 34.6563, 35.0781, 245600 10/17/01, 35.1563, 35.1563, 34.0938, 34.1563, 204100 10/18/01, 33.9063, 34.5938, 33.5938, 34.0000, 575100 10/19/01, 33.9844, 34.4688, 33.4844, 34.2031, 394900 10/22/01, 34.0938, 34.3750, 33.5938, 34.2344, 352200 10/23/01, 34.5938, 35.4063, 34.0938, 34.7656, 226300 10/24/01, 34.6719, 35.7656, 34.4063, 35.1406, 379200 10/25/01, 34.7344, 35.2656, 34.5000, 34.8750, 172300 10/26/01, 35.1719, 35.4844, 34.8438, 35.1875, 177700 10/29/01, 35.4375, 35.5938, 34.6875, 35.0781, 310000 10/30/01, 35.3281, 35.6250, 34.7969, 34.8125, 259000 10/31/01, 34.7969, 35.2500, 34.7031, 35.0000, 465700 11/01/01, 34.9063, 35.6094, 34.8438, 35.6094, 276500 11/02/01, 35.5000, 35.9063, 35.3438, 35.7500, 703600 11/05/01, 35.8438, 36.2969, 35.7500, 35.8438, 499100 11/06/01, 36.1875, 36.3438, 36.0000, 36.3438, 596000 11/07/01, 36.2969, 37.4688, 36.2969, 37.1250, 403100 11/08/01, 37.0313, 38.0000, 37.0313, 37.8438, 501500 11/09/01, 37.5938, 38.0000, 37.1563, 37.2656, 433700 11/12/01, 37.6563, 37.7656, 36.7031, 37.4531, 563700 11/13/01, 37.9844, 38.4375, 37.8750, 38.2344, 466500 11/14/01, 38.3750, 39.1563, 38.1875, 38.6563, 296300 11/15/01, 38.7031, 38.7344, 38.2500, 38.2969, 715900 11/16/01, 38.2969, 38.2969, 37.2031, 37.7031, 597000 11/19/01, 37.7969, 38.4375, 37.7969, 38.2344, 852300 11/20/01, 38.2969, 38.5938, 37.8750, 38.1250, 1285100 11/21/01, 38.5000, 39.0000, 38.3125, 38.5469, 215500 11/23/01, 38.5469, 38.7031, 38.4375, 38.6563, 86300 11/26/01, 38.4063, 39.4063, 38.3438, 39.1563, 219200 11/27/01, 39.0625, 39.3125, 38.4375, 38.7344, 252600 11/28/01, 38.7031, 38.9531, 38.4531, 38.9063, 195700 11/29/01, 38.9063, 39.4531, 38.4063, 39.4063, 218900 11/30/01, 39.2500, 39.5313, 38.9531, 39.5156, 267000 12/03/01, 39.5469, 40.1563, 39.2500, 39.7969, 379900 12/04/01, 39.9063, 40.1094, 39.6406, 40.0625, 201000 12/05/01, 40.5469, 41.0625, 40.5469, 41.0625, 482000 12/06/01, 41.1563, 41.2344, 40.5000, 40.7656, 347700 12/07/01, 40.7969, 40.9375, 40.0938, 40.9063, 271400 12/10/01, 40.7031, 41.0938, 39.4063, 39.7969, 224100 12/11/01, 40.0000, 40.8438, 40.0000, 40.6250, 351800 12/12/01, 40.7344, 40.9063, 40.4375, 40.6563, 349200 12/13/01, 40.5000, 41.0938, 39.7031, 40.0625, 358900 12/14/01, 40.2031, 41.0000, 39.5938, 40.7344, 387400 12/17/01, 40.7344, 41.1563, 40.4844, 40.6250, 263900 12/18/01, 40.7031, 41.5938, 40.7031, 41.4063, 598700 12/19/01, 41.2031, 41.5000, 40.9531, 41.1406, 478800 12/20/01, 41.3906, 41.5469, 41.0000, 41.2188, 414800 12/21/01, 41.2188, 41.6875, 40.9375, 41.4844, 575500 12/24/01, 41.6406, 42.0781, 41.3438, 42.0781, 146700 12/26/01, 42.1563, 42.6563, 42.0469, 42.1875, 230600 12/27/01, 42.0938, 42.4844, 42.0156, 42.1875, 353300 12/28/01, 42.0469, 42.2188, 41.9063, 41.9375, 259300 12/31/01, 41.9531, 41.9531, 41.2344, 41.5781, 539100 01/02/02, 41.1250, 41.3438, 40.5625, 41.1563, 553100 01/03/02, 41.1563, 41.7969, 41.0000, 41.7344, 474200 01/04/02, 41.5000, 42.2500, 41.5000, 42.0156, 463500 01/07/02, 42.0156, 42.0625, 41.5938, 41.7188, 182900 01/08/02, 41.4688, 42.3438, 41.4688, 42.0938, 366700 01/09/02, 42.0469, 42.9688, 42.0469, 42.6250, 344300 01/10/02, 43.0000, 43.8281, 42.3281, 43.3906, 744100 01/11/02, 43.4844, 43.6875, 43.2344, 43.2344, 690300 01/14/02, 43.2031, 43.5469, 43.2031, 43.2344, 462500 01/15/02, 43.2500, 43.9063, 43.2344, 43.5469, 459400 01/16/02, 43.8438, 43.8906, 43.0000, 43.1563, 409200 01/17/02, 43.1563, 43.8750, 42.7500, 43.7344, 450400 01/18/02, 43.0938, 44.2500, 43.0938, 44.2031, 501800 01/22/02, 44.6563, 44.7813, 44.2500, 44.6875, 293700 01/23/02, 44.6875, 44.9844, 44.6875, 44.9063, 310500 01/24/02, 44.9219, 46.2656, 44.5625, 45.6563, 578000 01/25/02, 45.5469, 46.0938, 45.0938, 45.6406, 390900 01/28/02, 45.2031, 46.2500, 45.0000, 45.9844, 760900 01/29/02, 45.7500, 46.0000, 45.1563, 45.3125, 428200 01/30/02, 45.3125, 45.3438, 43.5000, 44.9531, 692400 01/31/02, 44.9531, 46.1563, 44.8750, 46.0156, 534000 02/01/02, 45.6094, 45.9844, 45.0938, 45.3281, 465700 02/04/02, 45.3438, 45.4375, 44.6875, 45.0938, 623200 02/05/02, 44.9063, 45.6563, 44.8438, 45.1563, 655400 02/06/02, 44.4063, 45.9844, 44.4063, 45.8594, 800200 02/07/02, 45.6563, 46.5000, 45.6250, 46.0313, 566100 02/08/02, 46.0313, 46.6563, 45.4063, 46.5938, 542800 02/11/02, 46.9531, 47.0000, 46.7031, 46.9531, 482000 02/12/02, 46.9531, 47.0938, 46.3125, 47.0156, 436000 02/13/02, 47.0000, 47.7969, 46.7969, 47.0000, 518900 02/14/02, 46.5313, 47.1875, 46.4531, 46.7344, 373300 02/15/02, 46.7344, 46.9375, 46.1563, 46.5469, 357800 02/19/02, 46.3438, 46.9063, 46.2969, 46.3750, 277400 02/20/02, 46.0938, 47.0938, 46.0781, 47.0000, 575300 02/21/02, 47.0156, 47.0938, 46.2031, 46.3750, 313900 02/22/02, 45.9531, 46.8125, 45.9063, 46.5625, 377400 02/25/02, 46.5625, 47.4063, 46.5625, 47.2969, 362400 02/26/02, 47.2500, 47.7969, 46.9531, 47.5469, 297000 02/27/02, 47.5469, 47.9688, 47.4063, 47.7344, 243600 02/28/02, 47.7344, 47.9844, 46.9531, 47.4063, 306600 03/01/02, 47.4063, 47.7500, 47.3594, 47.5938, 329600 03/04/02, 47.9531, 48.1875, 47.3438, 48.1250, 673100 03/05/02, 48.1250, 48.5156, 47.8438, 48.1563, 321600 03/06/02, 48.4063, 48.4063, 47.7969, 48.0469, 457900 03/07/02, 48.0469, 48.1563, 47.0938, 47.1875, 348200 03/08/02, 47.5469, 48.5938, 47.3906, 48.3750, 353300 03/11/02, 48.3750, 48.4531, 47.5000, 48.0156, 427300 03/12/02, 48.5000, 48.5000, 47.2500, 47.6563, 370500 03/13/02, 47.5938, 47.8438, 47.2813, 47.3750, 163900 03/14/02, 47.3438, 47.7500, 47.3438, 47.6719, 153800 03/15/02, 47.9844, 48.5000, 47.8750, 48.3594, 384900 03/18/02, 47.9531, 48.9531, 47.9063, 48.6875, 196000 03/19/02, 49.1563, 49.9531, 49.1563, 49.5625, 529800 03/20/02, 49.7344, 50.1250, 49.2031, 49.2656, 257800 03/21/02, 49.2656, 49.8281, 48.7969, 49.3906, 259300 03/22/02, 49.2031, 49.2031, 48.0938, 48.2344, 391500 03/25/02, 48.6250, 48.6719, 47.3438, 47.3750, 438000 03/26/02, 46.0000, 47.1563, 44.7500, 45.2500, 1268800 03/27/02, 44.7500, 45.2500, 43.5000, 44.1250, 1520400 03/28/02, 44.1563, 46.4063, 44.0938, 46.2656, 650900 04/01/02, 46.6250, 46.8438, 45.2500, 46.0625, 400200 04/02/02, 46.0156, 46.0156, 44.5625, 45.5469, 507900 04/03/02, 45.5938, 45.6250, 44.1094, 44.3906, 438200 04/04/02, 44.4063, 44.4063, 42.7500, 43.6563, 930400 04/05/02, 44.0000, 45.1406, 43.7500, 44.8125, 309300 04/08/02, 43.5938, 44.9063, 43.5938, 44.6250, 252100 04/09/02, 44.6563, 45.3906, 44.6563, 45.2344, 224800 04/10/02, 45.3750, 45.9531, 44.3125, 44.8438, 511300 04/11/02, 44.8438, 44.8438, 43.8438, 43.9844, 431400 04/12/02, 43.7969, 44.9844, 43.5938, 44.7500, 298900 04/15/02, 44.7500, 44.9844, 44.1406, 44.2500, 228000 04/16/02, 44.2969, 44.5000, 42.9844, 43.3438, 518200 04/17/02, 43.4375, 43.5625, 42.0938, 42.4219, 443800 04/18/02, 43.0000, 43.5000, 41.3438, 43.2031, 846400 04/19/02, 44.0000, 44.0938, 43.2031, 43.4844, 362700 04/22/02, 43.5000, 43.6406, 43.2813, 43.3438, 330900 04/23/02, 43.0938, 43.9688, 43.0938, 43.6250, 355400 04/24/02, 43.5938, 43.9063, 43.4063, 43.4531, 300300 04/25/02, 43.0625, 43.2031, 42.2969, 43.1563, 596600 04/26/02, 43.1875, 43.7969, 43.0469, 43.0938, 262900 04/29/02, 43.0000, 43.3125, 42.5625, 42.7031, 298400 04/30/02, 43.3438, 43.8750, 43.1563, 43.8750, 301500 05/01/02, 43.7969, 44.5313, 43.4375, 44.4063, 384100 05/02/02, 44.7969, 45.2969, 44.5625, 45.0938, 406300 05/03/02, 45.0938, 45.0938, 43.9531, 44.1719, 345800 05/06/02, 43.9531, 44.4063, 43.8438, 43.8906, 541500 05/07/02, 44.1406, 44.5938, 44.1250, 44.3125, 221500 05/08/02, 44.5000, 45.2969, 44.5000, 45.0156, 275400 05/09/02, 44.9844, 45.8438, 44.9844, 45.2500, 288000 05/10/02, 45.3438, 45.3438, 44.5781, 44.7500, 274300 05/13/02, 44.7969, 45.4063, 44.7188, 45.2656, 187300 05/14/02, 45.5000, 45.6875, 45.2031, 45.3750, 341700 05/15/02, 45.4531, 46.4844, 45.4063, 46.0625, 295100 05/16/02, 46.2969, 46.5156, 45.8438, 45.8750, 280900 05/17/02, 45.8906, 46.1563, 45.7031, 46.0625, 160900 05/20/02, 45.9531, 46.1406, 45.3438, 45.3750, 152800 05/21/02, 45.3750, 45.7656, 45.0000, 45.0156, 359500 05/22/02, 44.5000, 45.0938, 44.4063, 44.7656, 397600 05/23/02, 44.9063, 45.7969, 44.9063, 45.7969, 254800 05/24/02, 45.7969, 46.0938, 45.7031, 45.8438, 272100 05/28/02, 45.7969, 45.7969, 45.1250, 45.5000, 128800 05/29/02, 45.5156, 46.0000, 45.5156, 45.8438, 116300 05/30/02, 45.8281, 45.8750, 44.6563, 44.8750, 252000 05/31/02, 45.1250, 45.5625, 45.0469, 45.2344, 282500 06/03/02, 45.2031, 45.4531, 44.9063, 45.1094, 211100 06/04/02, 45.0938, 45.4063, 44.3125, 44.5156, 274600 06/05/02, 44.4531, 44.7500, 44.0156, 44.4375, 216600 06/06/02, 44.4531, 44.7344, 44.0313, 44.1875, 127800 06/07/02, 44.1875, 44.2344, 43.3438, 43.7969, 226700 06/10/02, 43.7969, 44.0938, 43.7969, 43.8594, 166800 06/11/02, 44.0000, 44.4219, 43.3438, 43.5625, 179600 06/12/02, 43.5625, 43.8438, 43.2031, 43.5625, 195400 06/13/02, 43.5000, 43.5469, 42.5625, 42.7500, 200600 06/14/02, 42.0000, 42.5625, 41.8438, 42.4375, 280700 06/17/02, 42.6875, 43.4531, 42.5938, 43.4531, 216300 06/18/02, 42.8438, 43.0000, 42.3438, 42.4063, 455000 06/19/02, 42.4063, 42.5000, 41.3594, 41.6563, 584300 06/20/02, 41.1563, 41.5938, 39.5313, 40.3750, 647200 06/21/02, 39.7500, 39.9063, 39.1250, 39.6250, 665900 06/24/02, 39.2969, 40.1563, 39.2656, 39.8125, 400900 06/25/02, 39.8125, 40.0938, 38.3438, 38.3438, 522000 06/26/02, 38.0938, 39.4063, 37.2656, 38.9063, 505300 06/27/02, 39.4063, 39.6250, 38.3438, 38.8125, 388800 06/28/02, 38.8594, 39.6563, 38.6563, 38.8906, 685100 07/01/02, 38.6875, 39.2500, 37.8438, 37.9844, 757900 07/02/02, 38.0000, 38.5469, 37.2031, 37.4063, 376800 07/03/02, 37.4063, 37.4063, 35.7969, 36.0156, 523000 07/05/02, 36.4063, 37.9531, 36.3594, 37.6563, 114800 07/08/02, 37.6563, 38.2500, 36.7656, 37.0000, 304000 07/09/02, 37.0156, 38.0469, 36.4688, 36.5156, 429700 07/10/02, 36.5156, 38.0469, 35.6875, 35.7813, 392300 07/11/02, 35.5938, 37.0156, 35.4375, 36.4531, 608600 07/12/02, 36.4531, 37.2031, 36.0469, 36.2656, 188200 07/15/02, 36.2969, 36.2969, 34.2031, 35.7188, 411200 07/16/02, 35.5156, 35.9375, 34.7344, 35.2969, 252600 07/17/02, 35.5469, 36.2031, 35.1406, 35.6875, 254700 07/18/02, 36.2500, 36.5938, 34.8906, 35.0469, 334100 07/19/02, 35.0156, 35.0313, 33.7656, 33.9844, 289700 07/22/02, 34.1250, 34.2969, 33.0156, 33.4531, 403800 07/23/02, 33.5469, 34.4063, 33.1250, 33.3750, 344600 07/24/02, 33.2031, 34.8281, 33.0469, 34.7500, 378400 07/25/02, 35.0000, 37.2344, 34.8438, 36.7813, 534600 07/26/02, 36.7344, 37.1875, 36.3125, 36.8438, 231500 07/29/02, 37.0938, 38.9063, 37.0938, 38.7031, 341600 07/30/02, 38.9531, 39.3906, 38.0938, 38.5625, 367800 07/31/02, 38.5625, 39.4531, 38.2500, 38.8906, 301800 08/01/02, 38.0000, 38.5313, 37.7344, 38.0938, 354100 08/02/02, 38.0938, 38.0938, 36.7500, 37.1719, 250100 08/05/02, 37.9531, 38.7031, 37.9375, 38.5313, 709400 08/06/02, 39.1563, 40.9375, 39.0625, 40.4375, 494400 08/07/02, 40.9375, 41.5000, 40.1719, 40.9844, 416400 08/08/02, 41.0156, 43.1875, 40.9063, 42.7969, 603400 08/09/02, 43.1563, 43.9844, 43.1250, 43.6563, 619100 08/12/02, 43.4063, 44.2031, 43.0625, 43.9063, 430200 08/13/02, 44.0469, 44.7969, 43.8750, 44.1250, 315300 08/14/02, 44.3438, 45.4844, 43.8594, 45.4219, 390100 08/15/02, 45.0156, 46.0313, 45.0156, 46.0313, 488100 08/16/02, 46.0313, 46.5000, 45.5000, 46.0156, 558100 08/19/02, 46.0000, 46.9844, 45.9063, 46.9375, 341800 08/20/02, 46.6875, 46.6875, 45.4063, 46.0156, 559400 08/21/02, 45.9375, 46.2344, 45.5156, 46.0938, 408100 08/22/02, 46.1563, 47.2031, 46.0469, 47.0156, 280500 08/23/02, 46.9531, 46.9531, 46.1875, 46.3125, 250900 08/26/02, 46.3281, 47.1719, 46.0313, 46.9375, 215300 08/27/02, 46.9844, 47.0469, 45.9063, 45.9375, 248200 08/28/02, 45.9063, 45.9063, 44.9375, 45.4375, 349600 08/29/02, 45.2031, 45.7969, 44.9219, 45.2500, 267400 08/30/02, 45.2500, 45.9375, 45.2500, 45.4531, 181500 09/03/02, 45.2969, 45.2969, 44.6094, 44.7500, 318900 09/04/02, 45.0938, 45.9844, 44.9063, 45.9844, 381400 09/05/02, 45.2188, 46.2344, 44.9063, 45.7188, 405900 09/06/02, 45.7500, 46.5938, 45.7500, 46.1250, 307300 09/09/02, 46.2500, 46.9844, 45.3125, 46.5938, 251300 09/10/02, 46.6094, 47.1875, 46.5000, 46.9375, 312100 09/11/02, 47.1875, 47.2031, 46.8438, 46.9844, 140200 09/12/02, 46.9531, 46.9844, 45.8594, 45.9219, 170700 09/13/02, 45.7500, 46.5938, 45.7031, 46.5938, 296200 09/16/02, 46.3438, 46.9844, 46.0000, 46.7969, 170900 09/17/02, 46.9063, 47.1719, 46.0313, 46.1094, 234200 09/18/02, 46.0000, 46.2500, 45.2188, 45.8906, 215100 09/19/02, 45.5000, 46.0625, 44.9375, 44.9375, 243500 09/20/02, 44.9531, 45.7500, 44.9375, 45.6875, 351700 09/23/02, 45.6094, 45.6094, 44.5000, 44.9063, 312900 09/24/02, 44.6563, 44.9063, 44.2188, 44.3125, 228700 09/25/02, 44.7031, 45.2344, 44.4063, 45.0938, 346100 09/26/02, 45.5000, 45.6875, 44.9375, 45.6875, 304900 09/27/02, 45.6875, 46.2188, 44.5938, 44.6250, 251900 09/30/02, 44.6250, 45.7031, 43.1563, 45.0625, 601500 10/01/02, 45.3125, 46.8750, 44.8438, 46.7031, 370100