"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 44.7500, 44.9375, 43.6250, 43.8750, 489600 01/04/00, 43.8750, 44.0000, 42.9375, 43.0625, 271000 01/05/00, 42.9375, 43.6875, 42.9375, 43.4375, 549100 01/06/00, 43.0000, 44.2500, 43.0000, 43.4375, 666000 01/07/00, 43.5000, 44.7500, 43.3125, 44.6250, 1167900 01/10/00, 44.7500, 45.8125, 44.7500, 45.5625, 588800 01/11/00, 45.4375, 46.5625, 45.1250, 45.7500, 444800 01/12/00, 45.7500, 46.5000, 45.5000, 46.1875, 280300 01/13/00, 46.1875, 46.4375, 45.6875, 45.6875, 316100 01/14/00, 45.5625, 45.9375, 45.1250, 45.3125, 650900 01/18/00, 45.3125, 46.1250, 45.2500, 45.7500, 1042300 01/19/00, 45.8750, 46.3125, 45.6875, 45.8125, 1030600 01/20/00, 46.5000, 47.0000, 44.6875, 44.7500, 1062700 01/21/00, 45.2500, 45.3125, 43.8750, 44.3750, 556500 01/24/00, 44.5000, 44.8750, 42.8750, 43.3125, 552400 01/25/00, 43.1875, 43.6875, 42.0000, 43.3125, 709500 01/26/00, 43.4375, 43.6250, 42.2500, 42.8750, 550200 01/27/00, 43.0625, 43.1875, 41.8125, 42.0625, 412800 01/28/00, 42.1250, 42.1875, 40.8750, 41.0000, 596400 01/31/00, 41.0000, 41.0000, 39.8750, 40.3125, 799900 02/01/00, 40.3125, 40.8750, 39.8750, 40.6250, 502600 02/02/00, 40.7500, 41.1875, 40.4375, 40.6875, 672100 02/03/00, 40.6250, 40.8750, 40.1875, 40.6875, 452100 02/04/00, 40.5625, 41.2500, 40.1250, 40.6875, 1385500 02/07/00, 40.7500, 41.1875, 40.3750, 40.8125, 724800 02/08/00, 40.8125, 40.8125, 40.0000, 40.0625, 745200 02/09/00, 40.1875, 40.3750, 38.6250, 39.3750, 891800 02/10/00, 39.3750, 39.3750, 39.0000, 39.1875, 438000 02/11/00, 39.1875, 39.1875, 38.0000, 38.4375, 618800 02/14/00, 39.0000, 39.3750, 38.5000, 38.6250, 403800 02/15/00, 38.8125, 39.1875, 38.2500, 38.9375, 593200 02/16/00, 39.0000, 39.4375, 38.3750, 38.9375, 367300 02/17/00, 39.0000, 39.1250, 38.3125, 38.7500, 423700 02/18/00, 38.0000, 38.2500, 37.5625, 37.9375, 538400 02/22/00, 38.0000, 39.1875, 38.0000, 38.5000, 340700 02/23/00, 38.3125, 39.1875, 37.7500, 38.4375, 460300 02/24/00, 38.1875, 38.1875, 36.5625, 37.6250, 667600 02/25/00, 37.8125, 38.2500, 36.6250, 37.1250, 701000 02/28/00, 37.6875, 38.2500, 37.1250, 37.3125, 718300 02/29/00, 37.0625, 38.5625, 36.0625, 38.5625, 787700 03/01/00, 38.5625, 38.5625, 37.4375, 38.2500, 665700 03/02/00, 38.3750, 39.5625, 38.3750, 39.0000, 931900 03/03/00, 39.5000, 42.1250, 39.5000, 41.7500, 730100 03/06/00, 41.6250, 42.2500, 41.0000, 41.7500, 675200 03/07/00, 41.7500, 42.4375, 40.2500, 40.7500, 838000 03/08/00, 40.6875, 40.6875, 40.1250, 40.3750, 638200 03/09/00, 40.3125, 41.4375, 39.6250, 41.3750, 643500 03/10/00, 41.7500, 42.8125, 41.1250, 41.7500, 567600 03/13/00, 40.0625, 41.3125, 40.0000, 41.0000, 540200 03/14/00, 40.8750, 41.9375, 40.2500, 40.3125, 482100 03/15/00, 40.1250, 43.1250, 39.7500, 42.3125, 518900 03/16/00, 42.5000, 44.3125, 41.4375, 44.3125, 922000 03/17/00, 44.5625, 46.8750, 44.5625, 44.8750, 810200 03/20/00, 45.0000, 46.2500, 43.9375, 45.6875, 453500 03/21/00, 45.5625, 46.8750, 45.3125, 46.3125, 406100 03/22/00, 48.7500, 48.8125, 46.4375, 46.9375, 1387700 03/23/00, 46.8125, 47.3125, 45.3125, 46.6875, 579000 03/24/00, 46.6875, 47.3750, 45.9375, 46.0000, 594800 03/27/00, 46.0000, 46.5000, 45.5000, 46.0625, 350800 03/28/00, 46.0000, 47.5625, 45.5000, 46.1875, 666000 03/29/00, 46.1250, 47.3125, 45.7500, 47.1250, 471300 03/30/00, 47.0000, 48.0625, 46.7500, 47.9375, 580900 03/31/00, 47.9375, 48.2500, 47.6250, 47.8750, 725500 04/03/00, 47.9375, 48.1250, 46.8750, 47.9375, 549500 04/04/00, 47.9375, 50.1250, 47.1250, 49.9375, 744600 04/05/00, 50.0625, 50.0625, 48.0000, 49.5625, 725900 04/06/00, 49.8125, 50.6875, 49.7500, 50.2500, 388200 04/07/00, 50.2500, 51.5000, 49.5625, 50.0625, 1147400 04/10/00, 50.0625, 51.2500, 49.5625, 51.0000, 563800 04/11/00, 51.5000, 53.1875, 51.5000, 52.5000, 1504100 04/12/00, 52.5625, 53.0000, 51.9375, 52.2500, 1209800 04/13/00, 52.2500, 54.3750, 52.0625, 53.0000, 1216700 04/14/00, 52.5000, 52.5000, 50.5000, 51.0625, 813300 04/17/00, 51.0625, 51.7500, 50.0000, 50.5000, 907300 04/18/00, 50.2500, 50.7500, 49.6250, 50.2500, 725700 04/19/00, 50.2500, 51.6875, 49.9375, 50.3750, 467900 04/20/00, 50.0000, 50.5625, 49.6250, 50.5625, 338800 04/24/00, 50.3125, 53.0000, 50.3125, 53.0000, 836200 04/25/00, 53.6250, 53.9375, 53.0625, 53.8125, 915400 04/26/00, 53.8125, 53.9375, 53.0000, 53.0000, 515100 04/27/00, 52.0000, 52.8125, 50.5000, 51.4375, 911500 04/28/00, 50.5625, 51.1250, 50.1875, 50.8125, 614700 05/01/00, 50.9375, 53.1250, 50.9375, 53.0000, 757700 05/02/00, 53.0000, 53.0000, 51.5000, 52.1875, 478100 05/03/00, 51.9375, 52.5000, 51.3125, 51.6250, 920600 05/04/00, 51.5000, 52.7500, 51.0625, 51.9375, 350400 05/05/00, 52.0000, 52.3750, 51.3125, 52.0000, 368800 05/08/00, 51.6250, 52.1250, 51.1875, 51.7500, 393500 05/09/00, 51.8750, 52.5000, 50.3125, 51.0000, 332300 05/10/00, 51.0000, 51.5000, 49.8125, 49.8750, 271900 05/11/00, 50.1875, 51.1875, 49.8750, 50.5625, 338700 05/12/00, 50.5625, 51.6875, 50.3750, 51.3750, 270000 05/15/00, 51.3750, 52.1250, 51.1875, 51.5000, 510300 05/16/00, 51.7500, 52.5625, 51.5000, 52.4375, 654600 05/17/00, 52.3750, 53.1875, 52.0000, 53.0000, 372300 05/18/00, 52.7500, 53.5625, 52.5000, 53.0625, 310800 05/19/00, 52.8125, 53.0000, 51.0000, 51.0000, 498000 05/22/00, 51.5000, 51.5000, 50.1250, 50.4375, 272500 05/23/00, 50.4375, 50.5625, 49.3750, 49.7500, 331400 05/24/00, 49.6875, 50.1875, 49.1250, 49.8750, 519800 05/25/00, 50.0000, 50.4375, 48.8750, 49.1875, 381700 05/26/00, 49.1875, 49.4375, 48.2500, 48.4375, 308500 05/30/00, 48.6250, 49.6250, 48.3750, 49.4375, 268900 05/31/00, 49.4375, 49.5000, 46.1875, 46.5000, 865700 06/01/00, 46.6250, 48.8125, 46.6250, 48.8125, 1063400 06/02/00, 49.5000, 50.0625, 49.4375, 49.8750, 611700 06/05/00, 49.6250, 49.8750, 49.3125, 49.6250, 445700 06/06/00, 49.6250, 50.3125, 49.6250, 50.3125, 414200 06/07/00, 50.1875, 50.5000, 49.0625, 49.0625, 705000 06/08/00, 49.2500, 49.6875, 49.0000, 49.1250, 260300 06/09/00, 49.2500, 49.9375, 49.2500, 49.7500, 405000 06/12/00, 49.2500, 49.5000, 47.7500, 48.0000, 629700 06/13/00, 48.1250, 49.1250, 48.0000, 48.8750, 386300 06/14/00, 49.0000, 49.2500, 48.1875, 48.6250, 569700 06/15/00, 48.6250, 48.6875, 47.8750, 48.0000, 486600 06/16/00, 46.1875, 47.2500, 46.1875, 47.0625, 861500 06/19/00, 46.2500, 46.3125, 44.6250, 45.7500, 1097200 06/20/00, 45.8750, 45.8750, 43.8125, 43.9375, 1596900 06/21/00, 43.9375, 45.6250, 43.9375, 45.0625, 966200 06/22/00, 44.8125, 45.6250, 44.6875, 45.3125, 448600 06/23/00, 45.3125, 45.5000, 43.7500, 43.8750, 390900 06/26/00, 43.8750, 45.0000, 43.6250, 43.6250, 669200 06/27/00, 43.8750, 44.4375, 43.0000, 43.1250, 445400 06/28/00, 43.2500, 44.3125, 42.7500, 43.8750, 445400 06/29/00, 43.5000, 43.6875, 40.8750, 41.0625, 916300 06/30/00, 41.8125, 41.9375, 40.2500, 40.5625, 1181700 07/03/00, 40.6875, 42.3750, 40.6875, 42.1250, 245400 07/05/00, 43.0000, 43.3125, 41.2500, 41.3750, 594000 07/06/00, 41.3750, 42.4375, 41.1250, 42.0625, 562500 07/07/00, 42.0625, 44.5000, 42.0625, 43.5000, 671600 07/10/00, 43.5000, 44.5625, 43.2500, 43.6250, 470600 07/11/00, 43.6250, 44.0000, 43.1250, 43.8125, 318600 07/12/00, 43.6875, 44.8750, 43.6875, 44.7500, 570500 07/13/00, 44.5000, 46.1875, 44.5000, 45.8750, 521300 07/14/00, 46.3750, 47.0000, 45.6250, 46.8750, 554300 07/17/00, 47.0000, 47.2500, 45.3750, 46.0000, 539700 07/18/00, 46.7500, 46.9375, 46.0000, 46.8125, 1041500 07/19/00, 46.6250, 46.9375, 45.7500, 45.8750, 410400 07/20/00, 45.8750, 47.0000, 45.2500, 46.9375, 508100 07/21/00, 47.1250, 47.1875, 45.7500, 46.5625, 316900 07/24/00, 46.4375, 47.7500, 46.4375, 47.2500, 508300 07/25/00, 47.5000, 47.5625, 46.0625, 47.5000, 351600 07/26/00, 47.3125, 47.3750, 46.3750, 46.5000, 435000 07/27/00, 46.5625, 47.9375, 46.0000, 47.1250, 641200 07/28/00, 47.0625, 47.1875, 45.8750, 46.1250, 611200 07/31/00, 46.1250, 46.1875, 45.7500, 45.8125, 476700 08/01/00, 45.9375, 46.2500, 45.6250, 45.9375, 468100 08/02/00, 45.7500, 46.2500, 45.7500, 46.0000, 420400 08/03/00, 46.1875, 46.1875, 44.6250, 45.1250, 498500 08/04/00, 45.0000, 45.1250, 44.5625, 45.0000, 298100 08/07/00, 44.5625, 46.1250, 44.5000, 45.8125, 561200 08/08/00, 45.8125, 47.6250, 45.7500, 47.1875, 470300 08/09/00, 47.0000, 47.3750, 46.0625, 46.3750, 249300 08/10/00, 46.5000, 47.3125, 46.1250, 46.6875, 153000 08/11/00, 46.6250, 48.4375, 46.6250, 48.0625, 342400 08/14/00, 47.9375, 48.4375, 47.6875, 48.3750, 224600 08/15/00, 48.5000, 48.5625, 47.8125, 48.0625, 206500 08/16/00, 48.0625, 48.5625, 47.8750, 48.0625, 282800 08/17/00, 48.2500, 48.9375, 48.2500, 48.7500, 186200 08/18/00, 48.7500, 48.8750, 48.3125, 48.6875, 189300 08/21/00, 48.5625, 48.7500, 48.3125, 48.3125, 366300 08/22/00, 48.4375, 48.5000, 47.9375, 48.0000, 298800 08/23/00, 48.0625, 48.3750, 47.3125, 47.5000, 350700 08/24/00, 47.3750, 48.6875, 47.2500, 48.3125, 265400 08/25/00, 48.4375, 49.0625, 48.2500, 48.9375, 517100 08/28/00, 49.0000, 49.3750, 48.8125, 49.2500, 302800 08/29/00, 49.0000, 50.5000, 48.8750, 50.1875, 449700 08/30/00, 50.2500, 50.2500, 48.8750, 49.3750, 402300 08/31/00, 49.5000, 49.5000, 48.8125, 48.8750, 445300 09/01/00, 49.0000, 49.5625, 48.3125, 48.3125, 472200 09/05/00, 48.3125, 48.9375, 48.3125, 48.6875, 227900 09/06/00, 48.8125, 49.7500, 48.6875, 49.5625, 232500 09/07/00, 49.3750, 49.5000, 48.8750, 49.0625, 275800 09/08/00, 49.1250, 49.1875, 48.3750, 49.0000, 405100 09/11/00, 49.0000, 49.6250, 48.6250, 49.6250, 349600 09/12/00, 49.6250, 50.6875, 49.0625, 50.0625, 597700 09/13/00, 50.5000, 51.5625, 50.3125, 51.2500, 495600 09/14/00, 51.0625, 51.3125, 50.6875, 51.3125, 229700 09/15/00, 51.5625, 51.5625, 49.6250, 49.6875, 965900 09/18/00, 49.4375, 49.6250, 47.8750, 47.9375, 658800 09/19/00, 47.9375, 47.9375, 45.9375, 47.0000, 1263800 09/20/00, 47.0000, 47.0000, 45.9375, 46.4375, 545800 09/21/00, 46.4375, 46.4375, 45.5000, 45.8750, 405000 09/22/00, 45.8750, 45.8750, 44.8125, 45.5625, 426200 09/25/00, 45.5625, 48.1875, 45.5625, 47.1250, 448600 09/26/00, 47.3750, 47.8750, 46.4375, 46.6875, 412900 09/27/00, 46.5000, 47.6250, 46.1875, 47.1250, 632700 09/28/00, 47.1875, 49.3750, 46.1875, 49.0625, 1264900 09/29/00, 48.9375, 49.3125, 46.8125, 46.9375, 716700 10/02/00, 47.1875, 47.1875, 46.5000, 46.6875, 378900 10/03/00, 46.7500, 47.5000, 46.4375, 47.1875, 706600 10/04/00, 46.6250, 46.6875, 45.8750, 45.9375, 708400 10/05/00, 45.9375, 46.1875, 44.6875, 44.6875, 731300 10/06/00, 44.7500, 44.8125, 42.1250, 42.6875, 1423100 10/09/00, 42.9375, 44.0000, 42.6875, 43.5625, 382500 10/10/00, 43.6875, 43.6875, 41.6875, 42.4375, 546400 10/11/00, 42.5000, 43.3750, 42.0000, 42.7500, 600100 10/12/00, 43.2500, 43.3125, 41.1250, 41.3125, 485000 10/13/00, 41.5625, 44.2500, 41.5000, 43.3125, 808600 10/16/00, 44.0000, 44.1875, 42.5625, 43.0000, 439100 10/17/00, 42.7500, 42.8750, 34.1250, 36.0000, 4805000 10/18/00, 36.2500, 37.6250, 36.2500, 37.3750, 2103000 10/19/00, 37.7500, 38.0000, 37.3750, 37.6250, 908100 10/20/00, 37.5000, 37.5000, 36.0625, 37.0000, 806600 10/23/00, 37.1250, 38.7500, 36.7500, 37.6875, 971100 10/24/00, 37.7500, 38.4375, 37.5625, 38.1875, 735500 10/25/00, 38.0625, 38.0625, 37.0000, 37.6875, 372700 10/26/00, 37.8125, 38.8125, 37.7500, 38.5625, 578100 10/27/00, 38.4375, 40.2500, 37.8750, 39.8750, 709500 10/30/00, 40.0000, 42.0000, 39.7500, 40.9375, 825800 10/31/00, 41.1875, 42.5000, 41.0000, 42.4375, 552200 11/01/00, 43.6250, 43.6250, 42.1250, 42.7500, 479600 11/02/00, 42.7500, 43.4375, 42.7500, 43.2500, 518900 11/03/00, 43.5000, 44.0625, 42.4375, 43.1250, 584800 11/06/00, 43.1250, 43.2500, 42.8125, 43.1250, 235600 11/07/00, 43.1250, 43.1875, 42.6250, 43.0625, 340300 11/08/00, 43.1250, 43.1875, 42.5625, 43.0000, 450500 11/09/00, 42.8125, 42.9375, 41.8750, 42.6875, 504400 11/10/00, 42.5000, 42.5000, 41.0000, 41.2500, 330100 11/13/00, 40.8750, 41.3125, 40.7500, 41.0625, 619300 11/14/00, 41.4375, 41.5000, 40.1875, 40.9375, 1304700 11/15/00, 40.8125, 43.3750, 40.8125, 42.3125, 675300 11/16/00, 42.8750, 43.1875, 42.2500, 42.6250, 511900 11/17/00, 42.8750, 43.8125, 42.4375, 42.7500, 505000 11/20/00, 42.9375, 43.1250, 42.2500, 42.5000, 755700 11/21/00, 42.6250, 43.6875, 42.3750, 42.9375, 578000 11/22/00, 43.1250, 43.5000, 42.6875, 42.7500, 271900 11/24/00, 44.2500, 44.4375, 43.9375, 44.2500, 177800 11/27/00, 44.1250, 44.6875, 43.3125, 43.7500, 444800 11/28/00, 43.9375, 43.9375, 42.3750, 42.7500, 526100 11/29/00, 43.0000, 43.3750, 42.6875, 42.9375, 478100 11/30/00, 42.9375, 42.9375, 40.1875, 40.9375, 1129500 12/01/00, 40.9375, 41.0000, 40.3125, 40.6250, 1110100 12/04/00, 40.6250, 41.8750, 40.3750, 41.4375, 825800 12/05/00, 41.7500, 42.6875, 41.6250, 42.6250, 701000 12/06/00, 42.3750, 42.6875, 41.6250, 41.6875, 661500 12/07/00, 41.9375, 41.9375, 40.5000, 40.7500, 427600 12/08/00, 40.8125, 41.2500, 40.3750, 40.5625, 639300 12/11/00, 40.7500, 40.7500, 39.3750, 40.3750, 1060400 12/12/00, 40.6250, 41.1875, 40.6250, 41.0000, 566800 12/13/00, 40.8750, 43.0000, 40.8750, 41.3750, 1211300 12/14/00, 41.2500, 44.3750, 40.8750, 41.1250, 935400 12/15/00, 40.6250, 40.6875, 39.2500, 39.6250, 880300 12/18/00, 39.7500, 40.0000, 39.1250, 40.0000, 486600 12/19/00, 39.8750, 39.9375, 39.0625, 39.1250, 483200 12/20/00, 39.0000, 39.0625, 36.0000, 36.8750, 1346300 12/21/00, 37.1250, 38.1250, 36.7500, 37.1875, 734900 12/22/00, 37.2500, 39.3125, 37.0625, 38.2500, 684900 12/26/00, 38.2500, 38.8125, 38.0000, 38.6250, 425200 12/27/00, 38.5625, 39.4375, 38.4375, 39.3750, 629400 12/28/00, 39.3750, 39.3750, 37.8750, 38.9375, 1072700 12/29/00, 39.3125, 40.6875, 39.0000, 40.5625, 1247300 01/02/01, 40.5625, 40.5625, 38.1250, 38.6250, 486400 01/03/01, 39.0000, 41.7500, 38.1250, 41.5000, 1096400 01/04/01, 41.3125, 42.5000, 40.8750, 41.6250, 606100 01/05/01, 41.7500, 42.0000, 39.6250, 40.5000, 846400 01/08/01, 40.8750, 41.4375, 40.1250, 40.6875, 786800 01/09/01, 40.6250, 41.1875, 39.5000, 39.6250, 765000 01/10/01, 39.6250, 39.9375, 39.0000, 39.7500, 594000 01/11/01, 40.3125, 40.4375, 38.7500, 39.9375, 676100 01/12/01, 40.6875, 41.0000, 39.9375, 40.8125, 637000 01/16/01, 40.8750, 42.0000, 39.9375, 42.0000, 690700 01/17/01, 42.0000, 42.3750, 41.3750, 41.8125, 843300 01/18/01, 41.8125, 42.0625, 41.2500, 42.0000, 802500 01/19/01, 42.1250, 42.5000, 41.5625, 42.3125, 596200 01/22/01, 42.1250, 42.1875, 40.8125, 41.0625, 1121700 01/23/01, 36.6250, 40.8750, 36.6250, 40.8125, 2793500 01/24/01, 41.0625, 41.3750, 40.8125, 41.0000, 817900 01/25/01, 40.3750, 40.9375, 39.9375, 40.5000, 922500 01/26/01, 40.4375, 40.5000, 39.3750, 40.0000, 575200 01/29/01, 40.0000, 40.3750, 39.6250, 40.1250, 485900 01/30/01, 40.1250, 41.3125, 39.8125, 41.2500, 1139700 01/31/01, 41.5000, 42.5000, 41.0000, 41.3750, 597000 02/01/01, 41.2500, 41.7500, 40.8750, 41.2500, 378500 02/02/01, 41.3750, 42.0000, 40.6250, 40.7500, 330300 02/05/01, 41.0000, 41.5000, 41.0000, 41.3750, 524800 02/06/01, 41.3750, 41.3750, 41.0000, 41.1250, 724300 02/07/01, 41.1250, 41.1875, 40.8750, 41.0000, 1031800 02/08/01, 41.1250, 41.3750, 41.0000, 41.0625, 736300 02/09/01, 41.3125, 41.3125, 40.3750, 40.3750, 663600 02/12/01, 40.1250, 40.9375, 40.0625, 40.6250, 1212200 02/13/01, 40.8750, 41.1875, 40.6875, 41.0000, 657800 02/14/01, 40.7500, 40.9375, 40.4375, 40.5625, 635000 02/15/01, 40.5625, 41.6875, 40.5625, 41.4375, 555200 02/16/01, 41.4375, 41.5625, 40.5000, 40.9375, 774500 02/20/01, 40.8750, 41.8125, 40.6875, 40.8125, 729400 02/21/01, 41.3125, 41.3125, 40.2500, 40.3125, 609500 02/22/01, 40.6250, 40.8750, 39.0625, 39.6250, 654300 02/23/01, 39.0000, 39.3750, 38.0000, 38.7500, 733800 02/26/01, 38.5625, 39.6875, 38.5625, 39.3125, 524200 02/27/01, 40.0000, 40.1250, 38.7500, 38.9375, 392500 02/28/01, 39.0625, 39.1250, 37.8750, 38.3750, 487600 03/01/01, 38.1875, 38.5625, 37.3750, 38.3125, 845900 03/02/01, 38.3125, 40.0000, 38.0000, 39.5625, 1003000 03/05/01, 38.3750, 39.9375, 38.3750, 39.6250, 835000 03/06/01, 40.3750, 41.0000, 40.3125, 40.3750, 563100 03/07/01, 41.0000, 42.0000, 40.5000, 41.0000, 1045100 03/08/01, 41.0000, 41.2500, 40.6250, 40.9375, 701900 03/09/01, 41.1875, 41.1875, 39.8750, 40.1250, 556100 03/12/01, 40.1250, 40.2500, 38.8750, 38.9375, 699200 03/13/01, 39.0000, 39.1250, 37.8750, 38.5000, 583300 03/14/01, 38.5000, 38.5625, 37.0625, 37.4375, 575700 03/15/01, 37.6250, 37.8750, 37.3125, 37.4375, 649900 03/16/01, 36.8750, 37.5000, 36.4375, 36.5625, 985900 03/19/01, 36.5625, 37.1875, 36.4375, 37.0000, 645600 03/20/01, 37.1875, 37.1875, 36.4375, 36.5000, 1069700 03/21/01, 36.3750, 36.5625, 35.1250, 35.2500, 710700 03/22/01, 35.5000, 35.5625, 33.8125, 34.6250, 1041000 03/23/01, 35.7500, 36.3125, 35.6250, 36.0625, 897800 03/26/01, 36.0000, 37.5000, 35.9375, 37.5000, 910600 03/27/01, 37.3125, 37.8750, 37.0000, 37.8125, 1110100 03/28/01, 37.3750, 37.8125, 36.3750, 36.5000, 660700 03/29/01, 36.1250, 36.6250, 35.3750, 35.7500, 622800 03/30/01, 36.0000, 36.5000, 35.1250, 35.8125, 940900 04/02/01, 36.1875, 36.4375, 35.3750, 35.6250, 953800 04/03/01, 35.4375, 35.4375, 34.3750, 34.6250, 1017100 04/04/01, 34.0000, 35.9375, 33.3750, 35.6875, 1668500 04/05/01, 36.4375, 37.2500, 36.3750, 36.9375, 621500 04/06/01, 36.9375, 36.9375, 35.6250, 36.0625, 650500 04/09/01, 36.3125, 36.5625, 36.0000, 36.2500, 790700 04/10/01, 36.5000, 37.3750, 36.1875, 37.0000, 773000 04/11/01, 37.0625, 37.4375, 35.5625, 35.9375, 1226700 04/12/01, 35.9375, 36.5000, 35.3125, 36.2500, 676400 04/16/01, 36.5000, 36.8125, 35.6250, 36.0625, 820900 04/17/01, 35.0000, 35.9375, 34.9375, 35.5625, 970400 04/18/01, 35.9375, 39.0938, 35.8438, 38.7344, 1770200 04/19/01, 39.2500, 39.8594, 38.5625, 39.8125, 914700 04/20/01, 39.2500, 39.5000, 38.7500, 38.9844, 687200 04/23/01, 39.4063, 39.4063, 38.0938, 38.2656, 482900 04/24/01, 38.2031, 38.2500, 37.7031, 37.8906, 601500 04/25/01, 37.7969, 37.8125, 36.7500, 37.5313, 1150800 04/30/01, 38.7969, 39.4063, 38.7969, 39.0625, 409600 05/01/01, 38.9063, 40.0469, 38.4063, 39.7188, 740800 05/02/01, 39.7188, 39.9063, 39.2969, 39.7813, 505800 05/03/01, 39.5469, 39.5469, 37.7344, 38.0000, 837200 05/04/01, 38.0469, 38.4844, 37.5938, 38.2656, 565500 05/07/01, 38.2969, 38.5938, 38.0469, 38.1563, 266000 05/08/01, 38.0000, 38.2500, 37.5000, 37.7813, 497600 05/09/01, 37.7813, 37.9219, 37.2031, 37.5469, 344000 05/10/01, 37.5469, 38.2031, 37.5469, 37.8906, 933600 05/11/01, 37.8906, 38.1563, 37.3438, 37.7344, 508800 05/14/01, 37.7344, 37.9063, 37.3438, 37.7500, 296100 05/15/01, 37.5938, 38.0000, 37.5156, 37.9531, 344900 05/16/01, 38.0469, 39.3281, 37.5000, 39.0625, 807300 05/17/01, 39.3125, 40.2344, 39.2656, 39.9375, 707600 05/18/01, 40.0938, 41.1094, 40.0469, 41.0781, 872500 05/21/01, 41.2031, 42.0625, 40.8438, 42.0625, 720500 05/22/01, 41.9531, 43.1563, 41.6250, 42.9375, 1038200 05/23/01, 42.7500, 43.2031, 42.4844, 42.9063, 1072800 05/24/01, 42.7500, 43.5000, 42.5000, 43.3125, 892600 05/25/01, 43.0938, 43.5469, 42.8438, 43.2188, 708600 05/29/01, 43.1563, 43.2969, 42.3125, 42.4063, 702900 05/30/01, 42.5469, 42.6875, 41.5000, 41.9375, 636500 05/31/01, 41.9375, 42.7031, 41.8438, 42.3906, 454200 06/01/01, 42.1563, 42.1563, 41.0000, 41.8125, 623800 06/04/01, 42.0469, 42.4844, 41.7188, 42.3750, 541200 06/05/01, 42.2500, 43.5000, 42.2500, 43.0938, 494500 06/06/01, 43.0000, 43.0000, 41.8438, 42.1875, 575300 06/07/01, 42.3438, 42.3750, 41.7500, 42.0000, 936000 06/08/01, 41.5469, 41.6875, 41.3594, 41.5625, 422800 06/11/01, 41.4063, 41.5000, 40.5938, 40.9688, 483900 06/12/01, 40.9688, 40.9688, 40.2500, 40.7344, 443900 06/13/01, 40.7344, 41.0469, 40.3750, 40.3750, 457600 06/14/01, 40.0000, 40.3438, 39.8750, 40.0469, 552600 06/15/01, 40.0469, 41.0000, 40.0313, 40.7500, 902600 06/18/01, 40.7500, 41.5000, 40.4063, 40.5156, 519100 06/19/01, 40.5469, 40.6875, 39.8906, 39.9844, 1122200 06/20/01, 39.9844, 40.0938, 39.0938, 39.3438, 762200 06/21/01, 39.4063, 39.5625, 38.8906, 39.4375, 872000 06/22/01, 39.4375, 39.4375, 38.5938, 38.6563, 540600 06/25/01, 38.5000, 38.9531, 38.5000, 38.5156, 629900 06/26/01, 37.7969, 38.2031, 37.4063, 37.8906, 1026800 06/27/01, 36.7500, 37.5938, 36.7500, 37.1719, 937300 06/28/01, 37.1719, 37.7969, 37.1719, 37.2188, 751200 06/29/01, 37.2656, 38.0000, 37.2188, 37.6563, 983400 07/02/01, 37.7500, 38.9063, 37.5938, 38.6875, 727300 07/03/01, 38.4531, 38.7500, 38.3281, 38.4531, 360600 07/05/01, 38.5469, 38.7031, 38.0156, 38.3594, 675200 07/06/01, 38.2969, 38.2969, 37.3125, 37.3125, 710800 07/09/01, 37.0938, 37.8125, 37.0938, 37.5156, 894100 07/10/01, 37.5938, 37.9531, 37.3438, 37.4219, 512200 07/11/01, 37.3438, 37.3750, 36.2031, 36.9844, 431000 07/12/01, 36.9844, 37.8125, 36.9844, 37.5938, 680000 07/13/01, 37.6094, 37.8438, 37.0781, 37.2969, 534400 07/16/01, 37.2969, 37.4844, 36.1563, 36.1875, 479200 07/17/01, 35.6875, 36.4531, 35.0938, 36.0000, 1906800 07/18/01, 35.7969, 35.8125, 35.2031, 35.5000, 1443500 07/19/01, 35.7500, 36.1563, 35.7500, 35.9531, 476900 07/20/01, 36.0938, 36.1406, 35.7031, 35.9844, 435300 07/23/01, 35.8125, 36.3438, 35.5938, 36.0469, 440700 07/24/01, 36.0156, 36.1250, 35.3438, 35.5156, 599700 07/25/01, 35.2031, 35.4531, 34.9063, 35.3438, 574400 07/26/01, 35.1563, 35.4844, 35.0156, 35.3906, 611800 07/27/01, 35.3906, 35.5469, 34.9688, 35.3438, 367300 07/30/01, 35.2031, 35.4531, 35.0156, 35.3750, 288000 07/31/01, 35.5469, 36.5938, 35.5469, 36.1563, 457600 08/01/01, 36.2969, 36.7656, 35.7500, 35.8125, 614900 08/02/01, 35.9688, 36.2813, 35.9063, 36.1406, 354000 08/03/01, 36.0469, 36.7031, 35.9531, 36.5938, 576500 08/06/01, 36.8438, 36.9063, 36.2969, 36.4844, 665100 08/07/01, 36.7969, 37.1563, 36.4531, 36.8438, 640400 08/08/01, 36.9063, 36.9844, 36.5938, 36.6563, 601800 08/09/01, 36.6563, 37.0938, 36.6250, 36.9219, 558200 08/10/01, 37.0469, 38.6406, 37.0313, 38.0313, 814000 08/13/01, 37.5938, 37.9375, 37.4375, 37.5781, 509500 08/14/01, 37.5469, 37.5469, 36.5000, 37.0156, 540300 08/15/01, 37.2031, 37.2188, 36.6406, 36.6406, 544200 08/16/01, 36.8438, 37.1563, 36.5313, 37.0000, 614500 08/17/01, 36.9063, 36.9063, 36.1094, 36.1875, 325000 08/20/01, 36.0938, 36.4844, 35.8906, 36.4844, 518600 08/21/01, 36.5469, 37.6563, 36.5156, 36.7031, 594100 08/22/01, 36.7500, 37.1875, 36.7344, 37.1563, 529800 08/23/01, 37.1563, 37.2500, 36.7500, 36.9531, 438500 08/24/01, 36.9219, 37.6094, 36.9063, 37.4219, 485900 08/27/01, 37.5469, 37.7656, 37.2500, 37.5469, 334400 08/28/01, 37.5625, 37.9063, 37.2969, 37.3594, 556200 08/29/01, 37.2031, 37.3438, 36.4531, 36.4844, 1124700 08/30/01, 36.5000, 36.6875, 35.9531, 36.2031, 1096500 08/31/01, 36.2031, 36.2500, 35.8438, 35.9219, 505900 09/04/01, 35.9219, 35.9219, 35.2188, 35.2188, 829900 09/05/01, 35.0938, 35.0938, 34.4219, 34.9688, 954800 09/06/01, 35.0469, 35.4531, 34.3906, 34.9219, 586900 09/07/01, 35.0000, 35.0938, 34.0156, 34.0156, 586800 09/10/01, 33.8438, 34.5938, 33.7500, 34.0938, 562600 09/17/01, 33.9063, 33.9063, 31.7031, 31.7656, 1039700 09/18/01, 31.7031, 32.3281, 31.4531, 31.4688, 428600 09/19/01, 31.7031, 32.0000, 29.5156, 30.4219, 1043000 09/20/01, 29.9219, 30.2813, 28.7500, 28.8281, 816900 09/21/01, 26.5000, 30.0469, 26.4063, 29.5938, 1437700 09/24/01, 30.0000, 30.5469, 29.9063, 30.1875, 1350100 09/25/01, 30.2969, 30.7500, 29.9531, 30.7344, 857800 09/26/01, 30.9844, 31.2031, 29.1094, 29.2656, 984600 09/27/01, 29.2656, 29.5938, 28.7656, 29.2969, 911300 09/28/01, 28.2500, 30.2344, 28.2500, 30.1094, 1024100 10/01/01, 29.9063, 30.0625, 28.7656, 28.7656, 1381600 10/02/01, 28.7656, 29.4063, 28.7031, 29.1094, 1149800 10/03/01, 29.0000, 30.0000, 28.9375, 29.7031, 907400 10/04/01, 30.5000, 31.0938, 30.4063, 30.5938, 847100 10/05/01, 30.5000, 31.0000, 30.1563, 30.6875, 421900 10/08/01, 30.9063, 31.0156, 30.5000, 30.6719, 500100 10/09/01, 30.6719, 30.8438, 30.1563, 30.5625, 491700 10/10/01, 30.5625, 32.0625, 30.4219, 31.9531, 658000 10/11/01, 32.4063, 33.6563, 32.3125, 33.3125, 661500 10/12/01, 33.3125, 33.6406, 32.3125, 32.9063, 511100 10/15/01, 32.9063, 33.2031, 32.4688, 33.0938, 287200 10/16/01, 33.7500, 33.7500, 32.5469, 33.3125, 1122800 10/17/01, 33.9063, 34.0000, 33.2656, 33.4063, 769500 10/18/01, 33.2969, 33.6719, 33.0313, 33.1094, 556600 10/19/01, 32.8594, 33.1563, 32.6406, 33.0313, 458400 10/22/01, 33.1250, 34.2969, 33.0156, 34.2656, 1304100 10/23/01, 34.2656, 34.9063, 34.2500, 34.4688, 439200 10/24/01, 34.4844, 34.7969, 34.2031, 34.5781, 458000 10/25/01, 34.4531, 35.0625, 33.4063, 35.0469, 622700 10/26/01, 34.9063, 35.9844, 34.9063, 35.6563, 678300 10/29/01, 35.5469, 35.5469, 34.2969, 34.2969, 407700 10/30/01, 34.0469, 34.1875, 33.0000, 33.0938, 720000 10/31/01, 33.3438, 33.5000, 32.7656, 32.9531, 1175900 11/01/01, 32.7969, 34.0000, 32.3906, 33.9063, 758100 11/02/01, 33.9063, 35.6094, 33.7500, 35.5156, 715600 11/05/01, 35.6563, 36.0938, 34.9531, 35.2656, 593400 11/06/01, 35.4063, 35.8438, 35.0000, 35.8438, 591100 11/07/01, 35.7813, 36.4375, 35.7500, 36.3750, 477100 11/08/01, 36.4531, 36.7969, 35.7500, 36.1250, 688000 11/09/01, 36.1250, 36.4844, 35.5938, 36.3906, 505200 11/12/01, 36.5000, 36.5938, 35.7969, 36.0938, 334600 11/13/01, 36.2031, 36.9844, 36.1563, 36.7656, 488200 11/14/01, 36.8438, 37.5938, 36.8281, 37.5625, 795500 11/15/01, 37.5625, 38.4844, 37.3906, 38.4531, 634800 11/16/01, 38.4531, 38.5938, 38.1563, 38.5000, 730800 11/19/01, 38.5000, 39.0000, 38.0313, 38.7188, 389400 11/20/01, 38.0000, 38.0000, 37.1563, 37.4063, 925800 11/21/01, 37.4219, 37.4219, 36.4063, 36.9375, 548100 11/23/01, 37.0938, 37.7031, 36.9531, 37.6250, 115900 11/26/01, 37.5469, 38.2031, 37.0156, 38.2031, 946500 11/27/01, 38.2031, 38.3438, 37.5000, 37.7969, 536100 11/28/01, 37.5000, 37.5000, 36.9688, 37.4063, 413600 11/29/01, 37.2031, 37.2969, 36.5469, 37.0000, 435100 11/30/01, 37.2031, 37.2500, 36.5000, 36.8594, 711900 12/03/01, 36.5469, 36.8438, 36.0000, 36.6875, 726200 12/04/01, 36.6875, 37.4844, 36.6875, 37.4375, 637500 12/05/01, 37.4688, 38.6563, 37.4531, 38.5469, 792000 12/06/01, 38.5469, 39.0000, 38.3125, 38.7500, 440200 12/07/01, 39.0000, 39.0000, 37.9063, 38.7188, 407400 12/10/01, 38.5938, 38.5938, 37.2969, 37.5469, 472500 12/11/01, 37.5469, 38.5000, 37.5000, 37.8750, 317300 12/12/01, 37.6250, 37.9063, 37.2969, 37.6094, 387500 12/13/01, 37.6094, 37.6563, 36.7031, 36.7969, 388700 12/14/01, 36.2969, 36.7500, 35.9063, 36.4531, 586900 12/17/01, 36.7969, 37.5000, 36.6563, 37.3438, 297300 12/18/01, 37.7500, 38.0000, 37.6406, 37.9531, 337800 12/19/01, 37.9531, 38.2656, 37.5156, 38.2344, 546900 12/20/01, 38.0469, 38.5000, 37.2656, 37.4219, 559500 12/21/01, 37.2188, 37.4531, 36.7031, 36.9531, 867900 12/24/01, 36.8438, 37.1094, 36.8438, 36.9844, 238700 12/26/01, 37.0469, 37.0938, 36.7969, 36.9219, 479600 12/27/01, 37.0000, 37.0000, 36.8281, 37.0000, 551500 12/28/01, 37.0000, 37.2188, 36.7656, 37.0469, 815100 12/31/01, 37.0469, 37.4375, 36.9063, 37.0625, 538900 01/02/02, 37.0938, 37.2344, 36.4375, 37.0625, 685500 01/03/02, 37.1094, 37.9063, 37.0469, 37.7344, 663200 01/04/02, 37.9063, 38.7188, 37.9063, 38.6250, 884500 01/07/02, 38.7500, 38.9844, 38.3125, 38.3594, 711100 01/08/02, 38.2969, 38.5000, 37.0938, 37.5000, 654500 01/09/02, 37.5938, 38.2969, 37.5156, 37.5938, 499900 01/10/02, 37.5938, 37.5938, 36.4063, 36.8750, 454700 01/11/02, 36.9531, 37.2344, 36.5938, 36.6250, 364700 01/14/02, 36.7031, 36.8125, 36.0156, 36.0156, 330700 01/15/02, 36.0469, 36.2344, 35.4063, 35.5000, 635800 01/16/02, 35.4063, 35.4219, 34.0469, 34.0469, 549800 01/17/02, 34.4063, 35.1406, 34.4063, 35.0156, 696200 01/18/02, 35.0156, 35.3438, 34.9063, 34.9688, 346200 01/22/02, 37.0000, 37.0000, 35.2031, 35.2969, 1390200 01/23/02, 35.3906, 36.4844, 34.9531, 36.2031, 721800 01/24/02, 36.4531, 36.9063, 36.4063, 36.7031, 577000 01/25/02, 36.7656, 37.7188, 36.5469, 37.3750, 518400 01/28/02, 37.4844, 37.9844, 37.4063, 37.7656, 444200 01/29/02, 37.7813, 38.0625, 36.9375, 37.2500, 886800 01/30/02, 36.9219, 37.7969, 36.5000, 37.7969, 779300 01/31/02, 37.7969, 38.1875, 37.4844, 38.1875, 826000 02/01/02, 38.0938, 38.0938, 37.8438, 38.0000, 507900 02/04/02, 37.8438, 38.0781, 37.2656, 37.2969, 1037500 02/05/02, 37.2500, 37.6250, 36.7500, 37.2344, 617700 02/06/02, 37.2969, 37.5938, 36.7500, 36.9063, 774700 02/07/02, 36.9531, 37.2031, 36.4063, 36.7500, 501600 02/08/02, 37.0000, 37.6563, 36.9531, 37.3750, 566500 02/11/02, 37.3750, 38.0156, 37.2813, 37.9844, 683700 02/12/02, 37.8438, 37.8438, 37.2031, 37.5938, 501900 02/13/02, 37.7969, 38.0938, 37.7344, 38.0156, 646000 02/14/02, 38.2031, 38.6406, 37.5781, 37.8125, 474600 02/15/02, 38.0000, 38.5000, 37.5938, 38.3750, 637800 02/19/02, 38.5000, 39.4375, 38.0469, 39.0000, 1215900 02/20/02, 39.0000, 39.0938, 38.7500, 39.0781, 1245700 02/21/02, 39.1250, 39.2500, 38.4844, 38.4844, 1098700 02/22/02, 38.7344, 39.1875, 38.3438, 38.7031, 578000 02/25/02, 38.8438, 39.7031, 38.7969, 39.6250, 796800 02/26/02, 39.2969, 40.0156, 39.0000, 39.7656, 795000 02/27/02, 39.7031, 39.9844, 39.0469, 39.3438, 781300 02/28/02, 39.5000, 39.9844, 38.9531, 39.5625, 940900 03/01/02, 39.5938, 40.1563, 39.5938, 39.9844, 785200 03/04/02, 40.0469, 41.2969, 40.0000, 41.2344, 1433500 03/05/02, 41.1563, 41.7969, 41.0781, 41.5156, 1077400 03/06/02, 41.7031, 42.0625, 41.5156, 42.0625, 684000 03/07/02, 42.0938, 42.0938, 41.4375, 41.8594, 261100 03/08/02, 42.0000, 42.6563, 41.7656, 41.9375, 493600 03/11/02, 42.5000, 42.7031, 41.9531, 42.4063, 694200 03/12/02, 42.4063, 42.9844, 42.0000, 42.7656, 744200 03/13/02, 42.7969, 42.8438, 42.3438, 42.8281, 789300 03/14/02, 43.0469, 43.2031, 42.6250, 42.6406, 719100 03/15/02, 43.0469, 43.2031, 42.4063, 42.5625, 861400 03/18/02, 42.4531, 43.0469, 42.4531, 42.7500, 555100 03/19/02, 42.7500, 43.4688, 42.7500, 43.3125, 828200 03/20/02, 43.3125, 43.5469, 42.9844, 43.0469, 530000 03/21/02, 42.9531, 42.9531, 41.6094, 41.9531, 861600 03/22/02, 41.7969, 42.0625, 41.0781, 41.9375, 399300 03/25/02, 42.0469, 42.0469, 40.9063, 40.9531, 358000 03/26/02, 40.7969, 41.3125, 40.7969, 41.0938, 832700 03/27/02, 41.0938, 41.2500, 40.7031, 40.9844, 680200 03/28/02, 41.0000, 41.4844, 40.7969, 41.0000, 468600 04/01/02, 40.8438, 41.1875, 40.4375, 40.9844, 267100 04/02/02, 40.7813, 40.7813, 40.0938, 40.2031, 764700 04/03/02, 40.3750, 40.3750, 39.0000, 39.1563, 738000 04/04/02, 39.4531, 39.7500, 39.2031, 39.7031, 486200 04/05/02, 39.9063, 40.6563, 39.8750, 40.2656, 461800 04/08/02, 40.2656, 40.4375, 39.7188, 40.2656, 529200 04/09/02, 40.6563, 41.0000, 40.5469, 40.9375, 600500 04/10/02, 40.9844, 41.1875, 40.1563, 40.7500, 956600 04/11/02, 40.5469, 40.7344, 39.5625, 39.6094, 687700 04/12/02, 39.7656, 40.0469, 38.9063, 40.0156, 638100 04/15/02, 40.0469, 40.2344, 39.2031, 39.6719, 411800 04/16/02, 38.2500, 40.3281, 38.2500, 40.3125, 2118700 04/17/02, 39.9063, 39.9844, 39.1563, 39.7656, 1269100 04/18/02, 39.7656, 39.7656, 39.2969, 39.5781, 814700 04/19/02, 39.5000, 39.7656, 39.4063, 39.7031, 1013900 04/22/02, 39.7031, 39.7031, 38.6250, 38.7813, 610700 04/23/02, 38.7969, 38.8750, 38.0000, 38.2969, 1135300 04/24/02, 38.7969, 38.7969, 38.2031, 38.3438, 508700 04/25/02, 38.0938, 38.2344, 37.4063, 38.0781, 633300 04/26/02, 38.2500, 38.5313, 37.8438, 38.0156, 768100 04/29/02, 38.0625, 38.0625, 36.8750, 37.0156, 561600 04/30/02, 36.8438, 37.5938, 36.7500, 37.2656, 1004300 05/01/02, 37.0156, 37.5469, 35.8438, 37.4219, 571300 05/02/02, 37.4219, 38.0938, 37.4219, 37.8281, 482900 05/03/02, 37.9063, 38.2500, 36.7344, 37.2188, 788600 05/06/02, 37.0938, 37.0938, 35.9375, 36.0000, 448300 05/07/02, 35.8438, 36.2188, 35.7031, 35.7969, 1024200 05/08/02, 36.5000, 38.1563, 36.4844, 37.9844, 806800 05/09/02, 37.7969, 37.9063, 37.0938, 37.1719, 359400 05/10/02, 37.4219, 37.4219, 36.2344, 36.3438, 523500 05/13/02, 36.7031, 37.0000, 36.2344, 36.9531, 387400 05/14/02, 37.2031, 38.2969, 37.1875, 38.0625, 663300 05/15/02, 38.0625, 39.2031, 38.0156, 38.8125, 776300 05/16/02, 39.0000, 39.0938, 38.4063, 38.5625, 360100 05/17/02, 38.4531, 38.8594, 38.4531, 38.7500, 375000 05/20/02, 38.7656, 38.7656, 37.7969, 38.2500, 291900 05/21/02, 38.2500, 39.4844, 37.3750, 37.6875, 391200 05/22/02, 37.6875, 37.7031, 36.9688, 37.5938, 440700 05/23/02, 37.3438, 37.5469, 36.2969, 37.0000, 733200 05/24/02, 36.3750, 36.9375, 36.0938, 36.7656, 497200 05/28/02, 36.7031, 36.8438, 36.0938, 36.6563, 441100 05/29/02, 36.7031, 36.9531, 35.4531, 35.5469, 537300 05/30/02, 35.5000, 35.7031, 34.8594, 35.2344, 600400 05/31/02, 35.2031, 36.0938, 35.2031, 35.5938, 656300 06/03/02, 35.5938, 35.7969, 34.7813, 34.8750, 577200 06/04/02, 34.7813, 34.9531, 34.0469, 34.5781, 517700 06/05/02, 34.4844, 35.5469, 34.4375, 35.2344, 578300 06/06/02, 35.2500, 35.3125, 34.2969, 34.2969, 417300 06/07/02, 34.0469, 35.0000, 33.6094, 34.7969, 613500 06/10/02, 34.7969, 35.1406, 34.5625, 34.7188, 336000 06/11/02, 34.9531, 35.7969, 34.3438, 34.4844, 622300 06/12/02, 34.4844, 34.6719, 33.9375, 34.5000, 661700 06/13/02, 34.5469, 34.7656, 33.9063, 34.0000, 806100 06/14/02, 34.0469, 34.0469, 32.7813, 33.4375, 804100 06/17/02, 33.5469, 34.5938, 33.5469, 34.4531, 418200 06/18/02, 34.4531, 35.0000, 34.0156, 34.2969, 462800 06/19/02, 34.2969, 34.9063, 34.0313, 34.1563, 484100 06/20/02, 34.0469, 34.5000, 33.7031, 33.8438, 564200 06/21/02, 33.7969, 34.2031, 33.4219, 33.6250, 860100 06/24/02, 33.6250, 34.1875, 33.1250, 34.0156, 639600 06/25/02, 34.1563, 34.7031, 33.5156, 33.6250, 589400 06/26/02, 33.6250, 33.6250, 33.1094, 33.4219, 1399800 06/27/02, 33.6719, 34.2500, 33.3125, 34.2500, 507700 06/28/02, 34.0000, 35.0938, 34.0000, 35.0000, 619900 07/01/02, 34.9531, 35.0000, 33.5313, 33.5313, 596000 07/02/02, 33.5000, 33.5781, 33.0313, 33.1406, 815300 07/03/02, 33.1719, 33.4063, 32.1250, 32.9063, 753000 07/05/02, 33.2031, 34.5000, 33.1250, 34.2031, 523000 07/08/02, 34.2031, 34.2969, 33.5938, 33.7344, 567800 07/09/02, 33.7500, 34.6406, 33.7500, 33.8750, 1315300 07/10/02, 34.0000, 34.2500, 33.2031, 33.2656, 863800 07/11/02, 33.2656, 33.5625, 32.7031, 33.4844, 987300 07/12/02, 33.5938, 34.4844, 33.2500, 33.4063, 1303000 07/15/02, 33.2031, 33.2500, 31.5938, 32.9531, 1429700 07/16/02, 32.4844, 32.9531, 31.7031, 32.1563, 810300 07/17/02, 32.5000, 34.2031, 32.1406, 32.2344, 546900 07/18/02, 32.4063, 32.7500, 31.1875, 31.1875, 793000 07/19/02, 30.5000, 31.4063, 29.9531, 30.0625, 1209900 07/22/02, 30.2031, 30.8750, 29.2813, 29.5313, 915800 07/23/02, 29.4844, 29.9375, 28.5625, 28.5625, 1229400 07/24/02, 28.0938, 30.2188, 27.6563, 30.2031, 1166700 07/25/02, 30.1875, 30.1875, 28.6094, 29.6563, 932500 07/26/02, 29.6563, 30.0000, 28.9219, 29.4844, 694600 07/29/02, 29.7031, 30.4063, 29.5469, 30.2969, 1713300 07/30/02, 30.0938, 30.1094, 29.3594, 29.7969, 1220800 07/31/02, 29.7500, 29.8125, 29.0625, 29.3438, 822100 08/01/02, 29.2969, 29.5625, 28.1875, 28.8750, 803200 08/02/02, 28.8594, 28.9063, 27.5000, 27.5156, 661200 08/05/02, 27.5000, 27.7031, 26.2969, 26.4531, 920400 08/06/02, 26.9063, 28.1563, 26.7969, 27.5469, 505600 08/07/02, 27.5469, 28.1563, 26.9531, 27.8906, 563700 08/08/02, 28.2969, 28.5156, 27.5625, 28.2969, 812000 08/09/02, 28.2813, 28.7344, 27.5469, 28.4375, 597900 08/12/02, 28.4375, 28.6563, 27.9063, 28.5625, 573500 08/13/02, 28.5625, 28.7969, 28.0000, 28.2031, 717400 08/14/02, 28.2188, 28.7500, 27.6094, 28.7344, 613600 08/15/02, 28.9844, 29.3438, 28.4688, 28.8438, 674700 08/16/02, 28.8438, 29.1563, 28.3438, 28.8438, 430800 08/19/02, 29.0000, 29.3281, 28.7969, 29.2500, 685900 08/20/02, 29.0469, 29.0938, 28.6250, 28.8438, 362600 08/21/02, 29.0000, 29.2969, 28.5000, 29.0938, 629800 08/22/02, 29.0938, 29.5313, 28.9844, 29.3750, 839400 08/23/02, 29.0156, 29.2188, 28.7969, 28.7969, 487800 08/26/02, 29.0000, 29.1563, 28.3750, 28.9688, 294300 08/27/02, 29.0938, 29.7969, 29.0156, 29.2031, 529300 08/28/02, 29.0625, 29.3125, 28.9063, 29.1719, 700800 08/29/02, 29.0938, 29.2969, 28.5625, 28.8750, 516100 08/30/02, 29.0469, 29.2969, 28.5938, 28.7344, 495800 09/03/02, 28.7031, 28.7031, 27.0000, 27.3281, 1656900 09/04/02, 27.3594, 27.9063, 27.0156, 27.7500, 808100 09/05/02, 27.2188, 27.9531, 26.7656, 27.7500, 723500 09/06/02, 28.0938, 28.5156, 27.7344, 28.3281, 517400 09/09/02, 28.2813, 28.7500, 27.8438, 28.6094, 651500 09/10/02, 28.5625, 28.8438, 28.4063, 28.8281, 373900 09/11/02, 29.0469, 29.2656, 28.7969, 28.8438, 252000 09/12/02, 28.4531, 28.8750, 28.0938, 28.2813, 699800 09/13/02, 28.0469, 28.0469, 27.4531, 27.5938, 894600 09/16/02, 27.7344, 27.7344, 27.0625, 27.1875, 625300 09/17/02, 27.4375, 27.6875, 26.8125, 27.2188, 1124800 09/18/02, 27.0469, 27.1094, 26.3750, 26.8594, 778800 09/19/02, 26.7031, 26.9219, 26.2500, 26.4375, 627200 09/20/02, 26.4063, 26.8438, 26.3125, 26.7031, 790600 09/23/02, 26.6875, 26.7344, 25.9063, 26.5156, 945300 09/24/02, 25.2969, 25.6563, 24.4063, 24.6563, 2014800 09/25/02, 24.7500, 25.4844, 24.4531, 25.2656, 1414700 09/26/02, 25.5000, 27.3906, 25.2969, 26.7969, 1605700 09/27/02, 26.7500, 26.7656, 25.3438, 25.3750, 911000 09/30/02, 25.1563, 25.7344, 24.6563, 25.3750, 825000 10/01/02, 25.5000, 26.3438, 24.9375, 26.2969, 805300