"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 31.3750, 31.3750, 29.8750, 30.0625, 572300 01/04/00, 29.5625, 30.1250, 29.5625, 30.1250, 561200 01/05/00, 30.3125, 31.4375, 30.3125, 31.0625, 313700 01/06/00, 31.0000, 31.3750, 30.6875, 30.9375, 288500 01/07/00, 31.0000, 31.2500, 30.8750, 31.2500, 567300 01/10/00, 31.9375, 32.1250, 31.3125, 31.4375, 632800 01/11/00, 31.3125, 31.4375, 31.0000, 31.4375, 359700 01/12/00, 31.3125, 31.9375, 31.2500, 31.5625, 1021700 01/13/00, 31.6875, 31.7500, 31.1875, 31.5000, 321400 01/14/00, 31.5625, 31.7500, 31.0000, 31.1875, 409900 01/18/00, 31.1875, 31.3125, 30.5000, 30.8125, 251200 01/19/00, 31.0000, 32.1250, 30.8750, 31.8750, 581500 01/20/00, 31.9375, 34.0625, 31.8750, 33.8750, 985800 01/21/00, 34.7500, 37.5000, 33.8750, 37.1875, 1231300 01/24/00, 38.8750, 41.3125, 37.3750, 37.5625, 1822600 01/25/00, 37.6250, 38.0000, 35.2500, 35.7500, 773400 01/26/00, 35.8125, 35.8750, 35.3750, 35.8750, 443300 01/27/00, 35.7500, 35.7500, 34.5000, 35.0000, 963600 01/28/00, 34.5000, 34.6875, 33.2500, 33.2500, 394300 01/31/00, 33.5625, 35.0000, 33.3750, 34.7500, 901400 02/01/00, 34.8750, 35.3125, 34.6875, 34.7500, 637000 02/02/00, 34.4375, 34.5625, 33.6250, 33.6875, 386000 02/03/00, 33.6875, 34.5625, 33.6875, 34.2500, 623600 02/04/00, 34.3125, 34.3750, 33.1250, 33.2500, 546600 02/07/00, 33.2500, 33.2500, 32.6250, 33.0000, 372800 02/08/00, 33.1875, 33.2500, 32.9375, 33.0000, 580600 02/09/00, 33.0000, 33.3750, 32.3750, 32.3750, 521800 02/10/00, 32.6250, 32.6875, 31.8750, 32.1875, 662500 02/11/00, 32.1875, 32.6875, 32.1875, 32.5000, 327200 02/14/00, 32.7500, 33.3750, 32.4375, 32.6875, 509800 02/15/00, 32.8125, 33.2500, 32.6250, 33.0000, 517600 02/16/00, 33.0625, 33.2500, 32.5000, 32.5625, 377800 02/17/00, 33.0000, 33.1875, 32.3750, 32.5000, 474400 02/18/00, 32.5000, 32.5625, 32.0000, 32.1250, 328000 02/22/00, 32.3750, 32.5000, 31.6875, 31.8125, 324800 02/23/00, 31.5625, 31.6250, 30.7500, 30.8750, 302100 02/24/00, 31.0625, 31.1875, 29.8125, 30.0625, 620100 02/25/00, 30.0625, 30.1875, 29.1250, 29.4375, 451100 02/28/00, 29.3750, 30.1875, 29.1250, 29.7500, 750600 02/29/00, 29.7500, 30.3125, 29.5000, 30.1875, 437900 03/01/00, 30.0000, 30.3750, 29.1875, 29.3750, 361500 03/02/00, 29.7500, 29.7500, 29.1875, 29.3750, 608500 03/03/00, 29.2500, 29.6250, 29.1250, 29.5000, 496600 03/06/00, 31.0000, 31.0000, 29.6250, 29.8125, 1142000 03/07/00, 29.8125, 30.4375, 29.3750, 29.3750, 833100 03/08/00, 29.3125, 30.0000, 29.1250, 29.7500, 572100 03/09/00, 29.7500, 30.2500, 29.6875, 30.2500, 878900 03/10/00, 30.5000, 31.1875, 30.3750, 30.7500, 843600 03/13/00, 30.0000, 31.0625, 29.9375, 30.5625, 896700 03/14/00, 30.5625, 30.9375, 29.7500, 30.0000, 1096300 03/15/00, 30.0625, 31.9375, 30.0000, 31.4375, 1075200 03/16/00, 30.5625, 32.3125, 30.5000, 31.8750, 2413600 03/17/00, 31.6250, 31.6250, 30.1875, 30.4375, 580200 03/20/00, 30.6250, 30.9375, 30.3750, 30.6875, 234800 03/21/00, 30.9375, 30.9375, 29.5625, 30.0625, 397800 03/22/00, 30.0000, 30.0000, 28.4375, 29.2500, 737400 03/23/00, 29.4375, 30.2500, 29.4375, 29.8750, 689300 03/24/00, 29.8125, 29.9375, 29.3125, 29.7500, 541900 03/27/00, 29.9375, 30.4375, 29.7500, 29.7500, 349600 03/28/00, 29.7500, 30.2500, 29.6250, 30.0000, 636600 03/29/00, 29.8125, 30.2500, 29.7500, 29.7500, 578300 03/30/00, 29.9375, 30.3750, 29.5000, 29.6250, 813400 03/31/00, 29.7500, 29.7500, 28.8750, 29.1875, 1806800 04/03/00, 29.1250, 29.3750, 28.8750, 29.3125, 564000 04/04/00, 29.2500, 29.9375, 29.0625, 29.6250, 805000 04/05/00, 29.6250, 30.4375, 29.4375, 29.7500, 608000 04/06/00, 30.0000, 30.0000, 29.0625, 29.6250, 535800 04/07/00, 29.3125, 29.6875, 29.0625, 29.4375, 348200 04/10/00, 29.3125, 30.1875, 29.2500, 30.1250, 417500 04/11/00, 30.1250, 30.5625, 29.8125, 29.8125, 376000 04/12/00, 29.6875, 30.6875, 29.6875, 29.8125, 804400 04/13/00, 29.8750, 30.3750, 29.6250, 30.1250, 553800 04/14/00, 29.8750, 30.3750, 29.0000, 29.4375, 618500 04/17/00, 28.9375, 29.8750, 28.7500, 29.2500, 1130200 04/18/00, 29.3750, 30.5000, 29.3125, 30.3125, 892200 04/19/00, 30.1250, 30.3125, 29.5625, 30.1250, 590800 04/20/00, 30.2500, 31.0000, 30.1875, 30.8125, 307600 04/24/00, 30.8125, 32.2500, 30.6875, 32.0625, 542300 04/25/00, 31.8125, 33.0000, 31.8125, 32.9375, 601500 04/26/00, 32.5000, 34.2500, 32.3750, 34.1875, 699800 04/27/00, 33.9375, 33.9375, 32.7500, 32.8750, 666100 04/28/00, 32.6250, 32.7500, 32.1875, 32.6250, 943100 05/01/00, 32.3750, 32.6875, 32.0000, 32.0625, 701800 05/02/00, 31.9375, 32.3125, 31.2500, 31.3125, 313400 05/03/00, 31.3125, 31.3125, 30.7500, 30.8125, 363200 05/04/00, 31.0625, 33.3125, 31.0625, 31.7500, 899200 05/05/00, 31.3750, 31.8750, 31.1875, 31.4375, 900700 05/08/00, 31.3125, 32.8750, 31.1875, 32.5625, 710000 05/09/00, 32.5625, 32.8125, 32.1250, 32.2500, 767700 05/10/00, 32.2500, 32.2500, 31.5625, 31.6875, 771800 05/11/00, 31.5625, 32.2500, 31.5625, 32.2500, 792500 05/12/00, 32.3125, 32.6250, 31.8125, 32.0625, 1046200 05/15/00, 32.3750, 33.3750, 32.3750, 33.3750, 1025000 05/16/00, 33.2500, 33.3750, 32.5625, 33.3125, 1260900 05/17/00, 33.0625, 33.1250, 32.0000, 32.7500, 673100 05/18/00, 32.8125, 33.8125, 32.6250, 33.7500, 507300 05/19/00, 33.5000, 33.8750, 33.2500, 33.6875, 309600 05/22/00, 33.6875, 33.8750, 33.1250, 33.1875, 432800 05/23/00, 33.6875, 33.6875, 32.1875, 32.8125, 507800 05/24/00, 32.8125, 33.8125, 32.7500, 33.0000, 799400 05/25/00, 32.7500, 33.8750, 32.0000, 33.8750, 569600 05/26/00, 33.3750, 34.8750, 33.3125, 34.5625, 709900 05/30/00, 34.3750, 35.1250, 33.9375, 34.1875, 779300 05/31/00, 34.2500, 34.8750, 34.1250, 34.5625, 429100 06/01/00, 34.5000, 35.1875, 34.5000, 35.0625, 510000 06/02/00, 35.0000, 35.7500, 34.1250, 35.3125, 646800 06/05/00, 35.3750, 35.3750, 34.0000, 34.0000, 487900 06/06/00, 34.0000, 35.1250, 33.7500, 35.0000, 509500 06/07/00, 34.7500, 35.1875, 34.5000, 34.7500, 364800 06/08/00, 34.5625, 34.6875, 34.0000, 34.4375, 282800 06/09/00, 34.5625, 35.4375, 34.5625, 35.3125, 225500 06/12/00, 35.5625, 35.9375, 35.4375, 35.5625, 272800 06/13/00, 35.4375, 35.9375, 35.3125, 35.5625, 224000 06/14/00, 35.5625, 35.6250, 34.1250, 34.5000, 508700 06/15/00, 34.3125, 35.2500, 34.3125, 35.0000, 1498700 06/16/00, 34.1875, 34.6875, 34.0000, 34.2500, 1814600 06/19/00, 34.0625, 35.0000, 33.2500, 33.3750, 539400 06/20/00, 33.5000, 33.6250, 32.8750, 33.3125, 418200 06/21/00, 33.3750, 33.6875, 33.1250, 33.2500, 207600 06/22/00, 33.0625, 33.1250, 32.4375, 32.7500, 296500 06/23/00, 32.5000, 33.1875, 32.2500, 32.5000, 479200 06/26/00, 32.6875, 32.8750, 32.3125, 32.6875, 237600 06/27/00, 32.8750, 32.9375, 31.8125, 31.9375, 416100 06/28/00, 31.9375, 32.5000, 31.2500, 32.5000, 402200 06/29/00, 32.1250, 32.4375, 31.6250, 31.6875, 502800 06/30/00, 31.4375, 32.8750, 30.3125, 30.5625, 1005400 07/03/00, 30.5625, 31.3125, 30.5625, 31.3125, 607700 07/05/00, 31.5625, 32.0000, 30.7500, 30.8750, 319800 07/06/00, 31.0000, 31.4375, 30.4375, 31.2500, 404500 07/07/00, 31.2500, 31.6250, 31.1250, 31.5000, 219600 07/10/00, 31.3125, 31.9375, 31.1875, 31.6250, 286100 07/11/00, 31.6875, 31.8125, 31.1875, 31.7500, 188400 07/12/00, 31.5000, 31.7500, 31.3750, 31.5000, 170900 07/13/00, 31.6250, 31.8750, 31.3125, 31.8125, 218100 07/14/00, 31.9375, 32.1875, 31.5625, 31.6875, 394100 07/17/00, 31.5000, 31.9375, 31.5000, 31.6875, 246200 07/18/00, 31.9375, 32.2500, 31.5625, 31.8750, 331700 07/19/00, 31.9375, 32.6250, 31.8750, 32.2500, 378800 07/20/00, 32.3750, 32.5000, 32.1250, 32.5000, 252200 07/21/00, 32.5000, 32.6875, 32.1875, 32.2500, 280100 07/24/00, 32.1250, 32.3125, 31.7500, 32.0625, 302300 07/25/00, 32.2500, 32.5000, 31.7500, 31.9375, 266400 07/26/00, 31.7500, 31.9375, 31.3125, 31.6875, 364700 07/27/00, 31.9375, 32.6250, 31.3125, 31.5625, 494200 07/28/00, 31.7500, 31.9375, 31.3750, 31.6250, 441700 07/31/00, 31.7500, 32.1250, 31.1250, 31.5000, 363900 08/01/00, 31.3750, 32.6875, 31.3125, 32.4375, 429700 08/02/00, 32.1875, 32.8125, 32.1250, 32.5625, 312400 08/03/00, 32.6875, 33.2500, 32.6250, 32.6875, 224400 08/04/00, 32.6250, 33.0000, 31.7500, 32.8125, 390900 08/07/00, 32.8125, 33.8750, 32.6250, 33.7500, 871800 08/08/00, 34.0000, 34.0625, 33.6250, 33.9375, 632300 08/09/00, 33.6875, 34.1250, 33.5000, 33.8125, 573800 08/10/00, 34.0625, 34.3750, 33.8750, 34.3125, 542400 08/11/00, 34.4375, 35.0000, 34.3125, 34.5625, 299200 08/14/00, 34.6875, 35.0625, 33.9375, 34.9375, 426500 08/15/00, 34.8125, 35.5000, 34.6250, 35.0625, 449000 08/16/00, 35.4375, 36.1250, 35.3125, 35.3750, 556500 08/17/00, 35.6250, 35.6875, 35.1250, 35.2500, 187900 08/18/00, 35.5000, 35.8750, 35.1875, 35.5000, 308200 08/21/00, 35.4375, 35.4375, 34.8125, 35.2500, 151100 08/22/00, 35.0625, 35.1875, 34.6250, 34.6250, 205100 08/23/00, 34.3750, 34.6250, 33.8750, 33.9375, 897100 08/24/00, 34.1875, 34.2500, 33.6250, 33.7500, 345300 08/25/00, 34.0000, 34.0000, 32.8750, 33.5625, 351900 08/28/00, 33.4375, 34.4375, 33.3750, 34.3125, 428800 08/29/00, 34.0625, 34.3750, 33.8125, 34.1875, 245300 08/30/00, 34.1250, 34.6875, 33.8125, 34.5000, 233800 08/31/00, 34.5000, 35.0000, 34.0000, 34.7500, 258500 09/01/00, 34.8125, 35.0000, 34.4375, 34.6250, 145400 09/05/00, 34.6250, 35.6875, 34.5625, 35.6875, 559500 09/06/00, 35.4375, 36.4375, 35.4375, 36.3125, 311400 09/07/00, 36.1875, 36.7500, 35.6875, 36.6875, 826600 09/08/00, 36.7500, 38.1875, 36.5625, 38.1250, 628100 09/11/00, 37.9375, 39.0625, 37.8125, 38.4375, 559800 09/12/00, 38.2500, 39.1250, 37.3750, 39.1250, 856300 09/13/00, 39.1250, 40.2500, 39.0000, 39.1250, 631500 09/14/00, 39.0000, 39.1875, 37.9375, 38.1875, 526500 09/15/00, 38.0000, 39.8750, 38.0000, 39.0625, 888500 09/18/00, 38.5625, 38.9375, 38.1875, 38.5625, 375000 09/19/00, 38.3125, 38.3750, 36.2500, 36.6875, 441400 09/20/00, 36.9375, 36.9375, 35.9375, 36.6875, 2118500 09/21/00, 36.1250, 36.9375, 35.8750, 36.5000, 1860000 09/22/00, 36.3750, 37.3125, 36.0625, 36.7500, 482000 09/25/00, 36.1875, 37.2500, 36.1250, 37.1250, 295400 09/26/00, 37.0000, 37.6875, 36.8750, 37.1875, 413500 09/27/00, 37.3750, 37.7500, 36.1875, 37.5625, 420000 09/28/00, 37.3750, 38.0000, 36.1875, 37.6250, 418100 09/29/00, 37.3750, 38.3750, 37.1875, 38.2500, 488700 10/02/00, 37.6250, 38.5000, 36.9375, 38.3125, 483000 10/03/00, 38.3125, 38.5625, 37.2500, 37.5000, 527000 10/04/00, 37.5000, 38.1875, 36.1250, 36.7500, 596800 10/05/00, 36.7500, 37.3750, 35.7500, 36.0000, 339500 10/06/00, 36.2500, 36.8750, 35.8750, 36.0000, 297900 10/09/00, 35.7500, 36.3750, 35.5000, 35.7500, 306700 10/10/00, 35.8750, 36.6875, 35.7500, 36.1250, 357600 10/11/00, 36.2500, 37.0000, 35.7500, 36.4375, 376800 10/12/00, 36.2500, 37.2500, 35.3125, 36.8125, 431100 10/13/00, 37.0000, 37.4375, 36.5000, 36.7500, 414000 10/16/00, 36.8125, 37.3125, 36.6250, 36.8750, 258700 10/17/00, 36.9375, 37.5000, 36.4375, 36.8125, 305600 10/18/00, 37.0625, 37.3750, 35.8125, 36.0625, 611000 10/19/00, 35.8125, 36.7500, 35.4375, 36.5625, 481200 10/20/00, 36.5625, 37.1250, 36.2500, 36.5000, 544100 10/23/00, 36.3125, 37.2500, 36.3125, 36.6250, 561900 10/24/00, 36.8750, 37.0000, 35.9375, 36.3750, 348700 10/25/00, 36.5000, 36.8125, 35.6875, 35.8750, 233000 10/26/00, 36.0000, 36.0000, 35.1250, 35.4375, 247200 10/27/00, 35.4375, 36.4375, 34.9375, 35.8750, 321200 10/30/00, 35.8750, 36.4375, 34.8750, 36.3125, 470700 10/31/00, 36.3750, 36.5625, 35.7500, 36.1250, 508100 11/01/00, 36.3125, 37.3125, 36.2500, 37.0625, 818500 11/02/00, 37.0000, 37.2500, 36.3125, 36.6250, 350700 11/03/00, 36.5000, 37.3750, 36.1875, 37.3750, 802100 11/06/00, 37.1250, 37.9375, 35.3750, 35.8125, 1051000 11/07/00, 35.8125, 36.2500, 35.8125, 36.1250, 466800 11/08/00, 36.0000, 36.4375, 35.7500, 36.0625, 465300 11/09/00, 36.0625, 36.4375, 35.5000, 36.3125, 572000 11/10/00, 36.3125, 37.1250, 36.1875, 36.5000, 464100 11/13/00, 36.6875, 36.9375, 36.3750, 36.8750, 751900 11/14/00, 36.6250, 36.8125, 36.0000, 36.0625, 517500 11/15/00, 36.1875, 36.6875, 35.8750, 36.6250, 492700 11/16/00, 36.7500, 37.2500, 36.6250, 37.1875, 435400 11/17/00, 37.2500, 37.6250, 36.9375, 37.3750, 473300 11/20/00, 37.5625, 38.0000, 37.1875, 37.5625, 290000 11/21/00, 37.6250, 37.6250, 36.7500, 37.3125, 292700 11/22/00, 37.5625, 37.6875, 36.9375, 37.0625, 414100 11/24/00, 36.8750, 37.3750, 36.3125, 37.1250, 150600 11/27/00, 36.9375, 37.1875, 36.0625, 37.0000, 482300 11/28/00, 37.0000, 37.6875, 37.0000, 37.3125, 420500 11/29/00, 37.3125, 38.0000, 37.1875, 37.7500, 423400 11/30/00, 37.7500, 38.1875, 37.6250, 37.9375, 930000 12/01/00, 37.9375, 38.1875, 37.4375, 38.0000, 290900 12/04/00, 38.0000, 38.7500, 37.6875, 38.0625, 407900 12/05/00, 38.2500, 38.2500, 37.1250, 37.3750, 606700 12/06/00, 37.3750, 37.6250, 36.7500, 36.9375, 902600 12/07/00, 37.1875, 37.2500, 36.6250, 37.0000, 579000 12/08/00, 36.8125, 36.8125, 36.0000, 36.1875, 323500 12/11/00, 36.4375, 36.4375, 35.6250, 36.0625, 431600 12/12/00, 36.1875, 36.4375, 35.6250, 35.9375, 502500 12/13/00, 36.0625, 36.7500, 35.6250, 36.5625, 378000 12/14/00, 36.6875, 36.7500, 36.1875, 36.4375, 344200 12/15/00, 36.6875, 37.1875, 36.3125, 36.8750, 739700 12/18/00, 36.8750, 37.5000, 36.8750, 37.5000, 865900 12/19/00, 37.5625, 37.9375, 37.3750, 37.5000, 1576500 12/20/00, 36.9375, 37.8125, 36.7500, 37.6250, 1846900 12/21/00, 38.0000, 38.0000, 37.1250, 37.7500, 6563400 12/22/00, 37.6875, 38.4375, 37.3750, 38.4375, 524200 12/26/00, 38.4375, 39.2500, 38.2500, 39.1875, 373700 12/27/00, 39.2500, 39.3125, 38.6250, 38.9375, 593600 12/28/00, 39.0625, 39.1875, 38.5000, 38.9375, 418800 12/29/00, 38.9375, 39.2500, 38.5625, 38.9375, 451900 01/02/01, 38.6875, 38.7500, 37.9375, 38.2500, 535900 01/03/01, 38.5000, 38.8750, 36.7500, 37.0000, 1344300 01/04/01, 36.6875, 36.7500, 34.3125, 34.8750, 1089400 01/05/01, 34.8750, 35.6875, 34.5000, 35.5000, 1045200 01/08/01, 35.5625, 36.3125, 35.4375, 36.1875, 855600 01/09/01, 36.0000, 36.6250, 35.8125, 36.6250, 1143800 01/10/01, 36.8750, 36.9375, 36.1875, 36.5000, 667100 01/11/01, 36.5000, 36.5000, 33.7500, 33.8750, 1128900 01/12/01, 34.2500, 34.7500, 33.8125, 34.5000, 1064200 01/16/01, 34.7500, 34.7500, 33.1250, 33.7500, 793400 01/17/01, 33.9375, 34.5625, 33.5625, 33.8125, 594300 01/18/01, 34.0625, 34.8750, 34.0000, 34.7500, 818200 01/19/01, 34.7500, 35.3125, 34.1875, 34.8125, 949500 01/22/01, 34.8125, 36.5000, 34.6250, 36.3750, 845400 01/23/01, 36.3125, 37.0000, 35.9375, 36.5000, 890300 01/24/01, 36.5000, 37.2500, 36.5000, 36.8750, 399100 01/25/01, 37.1250, 37.3750, 36.5000, 36.6250, 507800 01/26/01, 37.0000, 37.0000, 35.0625, 35.8750, 726600 01/29/01, 35.8750, 37.0000, 35.8750, 35.9375, 372000 01/30/01, 36.1875, 36.6875, 35.5625, 36.4375, 505400 01/31/01, 36.1875, 36.1875, 35.1250, 35.3125, 1041600 02/01/01, 35.6875, 36.0000, 34.6250, 35.1250, 815000 02/02/01, 35.3125, 35.4375, 34.6875, 34.7500, 552700 02/05/01, 34.8125, 35.6875, 34.8125, 35.0000, 993800 02/06/01, 35.2500, 35.9375, 34.7500, 35.3750, 1231900 02/07/01, 35.7500, 37.1875, 35.7500, 37.0000, 2969900 02/08/01, 36.8750, 38.3750, 36.8750, 37.9375, 1966700 02/09/01, 37.9375, 38.5000, 37.5000, 38.3750, 2087900 02/12/01, 38.4375, 39.1250, 37.6250, 38.0000, 695700 02/13/01, 38.0000, 38.4375, 37.6250, 37.6875, 911600 02/14/01, 37.6875, 37.6875, 36.2500, 36.8750, 1266200 02/15/01, 36.8125, 36.9375, 36.0000, 36.0000, 1149900 02/16/01, 36.2500, 36.7500, 35.6875, 36.0000, 1482500 02/20/01, 36.3125, 36.5000, 36.0000, 36.0625, 567000 02/21/01, 36.8125, 37.1875, 36.1250, 36.1875, 581100 02/22/01, 36.4375, 36.7500, 35.7500, 35.8125, 854100 02/23/01, 35.8750, 36.3750, 34.9375, 35.1875, 762100 02/26/01, 35.4375, 36.0625, 35.1875, 35.4375, 452600 02/27/01, 35.4375, 36.0625, 35.2500, 35.6875, 397800 02/28/01, 35.8125, 36.5625, 35.5000, 36.3125, 2700700 03/01/01, 37.0000, 37.8750, 36.6250, 37.3750, 3046300 03/02/01, 37.5000, 38.3750, 37.3750, 38.1250, 1333400 03/05/01, 38.1250, 38.6250, 38.1250, 38.5625, 1155900 03/06/01, 38.5000, 39.0000, 38.5000, 38.6875, 909400 03/07/01, 38.6875, 39.2500, 38.5625, 38.7500, 1237900 03/08/01, 39.0000, 39.4375, 38.8125, 39.3750, 721900 03/09/01, 39.4375, 39.4375, 38.7500, 38.7500, 565000 03/12/01, 38.4375, 39.1250, 38.4375, 38.5625, 738700 03/13/01, 38.5625, 39.5625, 38.5625, 39.0625, 1215100 03/14/01, 38.8125, 39.0625, 38.5000, 38.5000, 1057200 03/15/01, 38.5000, 39.3125, 38.1250, 39.0625, 1139800 03/16/01, 38.5000, 39.5000, 38.5000, 38.7500, 990300 03/19/01, 38.7500, 39.1875, 38.7500, 39.0625, 775700 03/20/01, 38.4375, 39.0625, 38.2500, 38.3750, 638100 03/21/01, 38.1250, 39.2500, 38.1250, 38.3125, 503200 03/22/01, 38.3125, 38.5000, 36.6875, 37.5625, 1912600 03/23/01, 37.3750, 37.7500, 36.8125, 37.6250, 1362900 03/26/01, 37.6250, 38.8750, 37.5625, 38.8750, 1280400 03/27/01, 38.8750, 39.8125, 38.8125, 39.3750, 1694200 03/28/01, 39.1250, 39.7500, 38.2500, 39.3125, 984400 03/29/01, 39.1250, 39.5000, 38.5625, 39.4375, 633100 03/30/01, 39.6875, 40.1875, 39.5625, 39.8125, 737600 04/02/01, 39.8125, 40.7500, 39.3750, 40.6250, 1513900 04/03/01, 40.4375, 41.2500, 39.8750, 41.1875, 1371800 04/04/01, 41.0625, 42.1250, 40.8125, 42.0000, 1497400 04/05/01, 42.4375, 42.4375, 41.4375, 42.3125, 1354700 04/06/01, 42.0625, 42.4375, 41.1875, 41.6875, 2363500 04/09/01, 42.1250, 42.6875, 41.9375, 42.3125, 940200 04/10/01, 42.6875, 43.5625, 42.6875, 43.4375, 885500 04/11/01, 43.2500, 43.2500, 42.0625, 42.3125, 890700 04/12/01, 42.2500, 42.4375, 41.5000, 42.0625, 624800 04/16/01, 42.1250, 43.3750, 42.0625, 43.3750, 927700 04/17/01, 43.3750, 44.5625, 42.7500, 42.9375, 756800 04/18/01, 42.9531, 43.4063, 41.7969, 43.1094, 1130200 04/19/01, 43.1094, 43.5000, 41.7031, 41.7031, 794600 04/20/01, 41.7031, 42.2031, 41.0469, 41.7500, 764300 04/23/01, 41.7500, 42.1250, 41.0781, 41.9688, 450300 04/24/01, 42.2188, 42.4844, 41.5938, 42.2500, 555500 04/25/01, 42.5000, 42.7031, 41.7500, 42.3594, 615100 04/30/01, 42.2969, 42.3906, 41.8438, 41.9219, 642500 05/01/01, 42.1250, 42.4375, 41.8438, 42.2969, 481500 05/02/01, 42.2969, 42.2969, 41.0625, 41.3125, 583200 05/03/01, 41.4531, 41.5469, 40.5469, 41.0938, 337700 05/04/01, 41.0000, 41.7031, 40.7969, 41.7031, 601800 05/07/01, 41.7031, 42.0938, 41.6875, 41.9375, 515800 05/08/01, 42.1875, 42.1875, 41.5000, 41.7031, 548300 05/09/01, 41.7031, 42.9063, 41.7031, 42.4063, 1032400 05/10/01, 42.5000, 42.5938, 42.0938, 42.4688, 460400 05/11/01, 42.6563, 42.7500, 42.2656, 42.5781, 308000 05/14/01, 42.6875, 43.2969, 42.2500, 42.2656, 763900 05/15/01, 42.5000, 42.5000, 42.0000, 42.1563, 565300 05/16/01, 42.1563, 42.7031, 42.0625, 42.6563, 528600 05/17/01, 42.6563, 43.0469, 42.5000, 42.9531, 532700 05/18/01, 42.9531, 43.3906, 42.9063, 43.3906, 396600 05/21/01, 43.3906, 44.0469, 43.0625, 44.0469, 445900 05/22/01, 44.0469, 44.2500, 43.7031, 44.0938, 574300 05/23/01, 44.0938, 44.9531, 44.0469, 44.7031, 652900 05/24/01, 44.5000, 44.8438, 44.0625, 44.4063, 1079600 05/25/01, 44.4063, 44.4063, 43.5781, 43.6563, 633200 05/29/01, 43.4063, 44.0938, 43.4063, 43.6563, 490600 05/30/01, 43.6563, 44.2031, 43.0469, 43.3750, 1415600 05/31/01, 43.5000, 44.9375, 43.5000, 44.7188, 2905300 06/01/01, 44.6250, 44.8438, 44.2500, 44.7344, 1309400 06/04/01, 44.7031, 44.8125, 44.2031, 44.3125, 689300 06/05/01, 44.3281, 44.5000, 43.7500, 44.3594, 372300 06/06/01, 44.1563, 44.1563, 43.2031, 43.7031, 1331500 06/07/01, 43.7031, 43.7969, 43.2969, 43.5469, 1267500 06/08/01, 43.7500, 44.0000, 43.5469, 43.9063, 1690600 06/11/01, 43.9844, 44.8594, 43.9063, 44.7969, 1139300 06/12/01, 44.9531, 45.6406, 44.8438, 45.5625, 1088400 06/13/01, 45.6563, 45.7969, 44.5156, 44.6719, 862000 06/14/01, 44.5000, 44.5000, 43.7031, 43.7188, 869000 06/15/01, 43.2031, 45.3125, 43.2031, 45.1406, 1640400 06/18/01, 45.1406, 46.2969, 45.0000, 45.4063, 661300 06/19/01, 45.1563, 46.2969, 45.1563, 46.2969, 585000 06/20/01, 46.3750, 47.1250, 46.3750, 46.6094, 681200 06/21/01, 46.0781, 46.2656, 44.6250, 45.1563, 709200 06/22/01, 45.1563, 45.8438, 44.5781, 45.3750, 500200 06/25/01, 45.3750, 45.3750, 44.7188, 45.0156, 465600 06/26/01, 45.1563, 46.0313, 44.5156, 45.9688, 614500 06/27/01, 45.8438, 46.4844, 45.3438, 46.1250, 279500 06/28/01, 45.8750, 46.6875, 45.7969, 46.0000, 313600 06/29/01, 46.0469, 46.6250, 45.9063, 46.4375, 996000 07/02/01, 46.4375, 47.0469, 46.2031, 46.5313, 589600 07/03/01, 46.3438, 46.6875, 46.1563, 46.5000, 342800 07/05/01, 46.5000, 46.9531, 46.1094, 46.6875, 635800 07/06/01, 46.7969, 46.7969, 45.9531, 46.1563, 867700 07/09/01, 46.0938, 46.7969, 46.0000, 46.2656, 678400 07/10/01, 46.0938, 46.3438, 45.9063, 46.2813, 558200 07/11/01, 46.0000, 46.4063, 45.4063, 45.7500, 795100 07/12/01, 45.2969, 45.4844, 44.9531, 45.1563, 381800 07/13/01, 45.1563, 45.1563, 44.0469, 44.3750, 523400 07/16/01, 44.3750, 44.6563, 44.1563, 44.4531, 661200 07/17/01, 44.4531, 44.6250, 43.7031, 43.9531, 312500 07/18/01, 43.9063, 44.1563, 43.5000, 43.8438, 316200 07/19/01, 43.9531, 44.1563, 43.5000, 43.9531, 404600 07/20/01, 44.0938, 44.2031, 43.2969, 43.5000, 344600 07/23/01, 43.5469, 43.5938, 42.2500, 42.5156, 716000 07/24/01, 42.7656, 42.8438, 42.0938, 42.4531, 1224600 07/25/01, 42.4531, 42.9375, 42.0000, 42.7344, 1283100 07/26/01, 42.7500, 42.9063, 41.9844, 42.4688, 1956700 07/27/01, 42.7188, 42.8438, 41.2969, 42.5000, 531400 07/30/01, 42.5469, 42.7969, 41.5469, 42.7500, 354000 07/31/01, 42.5938, 43.1250, 41.8125, 42.2500, 297300 08/01/01, 42.4844, 43.0625, 42.1563, 42.9844, 572500 08/02/01, 43.3438, 43.8281, 42.8906, 43.8281, 488600 08/03/01, 43.8281, 44.2969, 43.2031, 44.1875, 607500 08/06/01, 44.1875, 44.1875, 43.0156, 43.4063, 481400 08/07/01, 43.4531, 43.9375, 43.1250, 43.3906, 650800 08/08/01, 43.2031, 43.5156, 42.1094, 42.2656, 433700 08/09/01, 42.0156, 42.5469, 41.9844, 42.4219, 355700 08/10/01, 42.5938, 42.6563, 41.6563, 42.4375, 466700 08/13/01, 42.5938, 43.2500, 42.0938, 42.4063, 325600 08/14/01, 42.4844, 42.7031, 42.0156, 42.3125, 333400 08/15/01, 42.3438, 42.7500, 42.0469, 42.2656, 471300 08/16/01, 42.2656, 42.8438, 42.0469, 42.6406, 446600 08/17/01, 42.5938, 43.0000, 42.2969, 42.3438, 307600 08/20/01, 42.4531, 42.9063, 42.4531, 42.7813, 228300 08/21/01, 42.5313, 43.2969, 42.5313, 43.1875, 392900 08/22/01, 42.9531, 44.2969, 42.9063, 43.8750, 763000 08/23/01, 43.6250, 44.1875, 43.4531, 43.7656, 353800 08/24/01, 43.5938, 44.0781, 43.5000, 44.0000, 175100 08/27/01, 44.0000, 44.3750, 43.9063, 44.0156, 339300 08/28/01, 43.9063, 43.9531, 43.5156, 43.5156, 539900 08/29/01, 43.6563, 44.0469, 43.3438, 43.7188, 293500 08/30/01, 43.7031, 44.0000, 43.3594, 43.4063, 230500 08/31/01, 43.4063, 43.7344, 43.0625, 43.2969, 186400 09/04/01, 43.0469, 43.9219, 43.0469, 43.6094, 203200 09/05/01, 43.4531, 43.5781, 43.2031, 43.3438, 361300 09/06/01, 43.4063, 43.8906, 43.0313, 43.7656, 333600 09/07/01, 43.5156, 44.2969, 43.3438, 43.9844, 387400 09/10/01, 43.9844, 43.9844, 43.4063, 43.4063, 350800 09/17/01, 43.1563, 43.8125, 43.0000, 43.2656, 625800 09/18/01, 43.2656, 43.7656, 42.8438, 43.5938, 313500 09/19/01, 43.3438, 43.9531, 43.0938, 43.4063, 995400 09/20/01, 42.0469, 43.7656, 42.0469, 43.2031, 2915300 09/21/01, 42.7500, 44.3438, 42.5156, 42.7969, 848200 09/24/01, 42.7969, 43.0000, 41.9219, 42.0938, 570600 09/25/01, 42.3438, 42.4531, 41.7344, 42.1563, 579400 09/26/01, 42.1719, 42.2969, 41.4063, 41.9063, 794200 09/27/01, 41.6563, 42.5000, 41.3438, 41.9219, 492100 09/28/01, 41.7500, 43.0469, 41.7031, 43.0469, 541000 10/01/01, 42.9063, 43.3594, 42.5938, 43.1875, 381800 10/02/01, 43.1250, 44.0938, 43.0000, 44.0938, 430600 10/03/01, 44.0938, 44.8750, 44.0000, 44.8438, 565000 10/04/01, 44.8438, 44.9844, 44.0781, 44.7969, 419700 10/05/01, 44.9844, 45.0000, 44.5000, 44.9844, 385600 10/08/01, 44.5469, 44.6406, 44.0469, 44.3750, 395600 10/09/01, 44.4844, 44.4844, 43.5000, 43.7188, 257900 10/10/01, 43.7031, 43.7656, 43.0938, 43.7656, 289400 10/11/01, 43.6563, 43.9844, 43.4219, 43.4375, 445300 10/12/01, 43.2344, 43.6563, 42.9063, 43.5156, 268100 10/15/01, 43.3438, 43.5625, 42.8281, 43.0469, 400800 10/16/01, 43.0625, 43.7969, 43.0625, 43.7500, 365200 10/17/01, 43.7500, 43.9844, 43.5000, 43.5781, 264100 10/18/01, 43.3281, 43.5000, 42.4531, 42.5156, 433200 10/19/01, 42.2969, 43.5781, 42.2969, 43.2500, 189600 10/22/01, 43.0000, 43.0781, 42.2500, 42.4688, 401400 10/23/01, 42.4688, 42.4688, 41.8906, 42.1719, 488200 10/24/01, 42.1719, 42.3438, 41.5313, 42.0313, 472400 10/25/01, 41.7969, 42.5469, 41.7969, 42.1719, 326400 10/26/01, 42.0000, 42.0469, 41.5313, 41.7813, 303800 10/29/01, 41.3438, 42.0938, 40.5000, 41.8594, 493100 10/30/01, 41.3438, 41.7031, 41.1719, 41.4531, 356300 10/31/01, 41.2031, 41.9688, 41.0938, 41.6875, 567200 11/01/01, 41.4531, 41.7969, 40.8125, 41.0000, 639100 11/02/01, 40.9531, 40.9531, 40.2031, 40.5938, 1312100 11/05/01, 40.7031, 41.7031, 40.6563, 41.5156, 420700 11/06/01, 41.2656, 41.9063, 41.0625, 41.6250, 478700 11/07/01, 41.4063, 41.8125, 41.2031, 41.5938, 561200 11/08/01, 41.6875, 42.5938, 41.6875, 42.0000, 374300 11/09/01, 42.2031, 42.3438, 41.5469, 41.9844, 249900 11/12/01, 41.7500, 41.8438, 41.2031, 41.5469, 284200 11/13/01, 41.5469, 41.9844, 41.0000, 41.9063, 340900 11/14/01, 41.9531, 41.9531, 41.1406, 41.3438, 317400 11/15/01, 41.3438, 41.5000, 40.7656, 41.0469, 542700 11/16/01, 41.0469, 41.4375, 40.8125, 41.0625, 380100 11/19/01, 41.0781, 41.1719, 40.5469, 41.1563, 464300 11/20/01, 41.2500, 42.0938, 41.1875, 41.9531, 530300 11/21/01, 41.9531, 41.9531, 41.2500, 41.4531, 486800 11/23/01, 41.4531, 41.7500, 41.2500, 41.6406, 137700 11/26/01, 41.6563, 41.8438, 41.3281, 41.4531, 214100 11/27/01, 41.4688, 41.9531, 41.2969, 41.5781, 247000 11/28/01, 41.5938, 41.5938, 41.0938, 41.2813, 572800 11/29/01, 41.2813, 41.7031, 41.0625, 41.4063, 520700 11/30/01, 41.4063, 41.5938, 41.2344, 41.2969, 349400 12/03/01, 41.1563, 41.4844, 40.8125, 41.3906, 783200 12/04/01, 41.1563, 41.2969, 40.7969, 41.0938, 857600 12/05/01, 41.1875, 41.4375, 40.9531, 41.1094, 399400 12/06/01, 41.0000, 41.0000, 40.4063, 40.6563, 604100 12/07/01, 40.5000, 41.2031, 40.5000, 41.0156, 618800 12/10/01, 41.0156, 41.0938, 40.5938, 40.6875, 391600 12/11/01, 40.7031, 40.8125, 39.9219, 40.0625, 348700 12/12/01, 40.0625, 40.7969, 39.9063, 40.7344, 633000 12/13/01, 40.7344, 41.2031, 40.7031, 40.8750, 358100 12/14/01, 40.6250, 40.9844, 40.2500, 40.7656, 252500 12/17/01, 40.7656, 40.8750, 40.4375, 40.5938, 271700 12/18/01, 40.5938, 41.0938, 40.5938, 41.0156, 394700 12/19/01, 40.9531, 42.0625, 40.8438, 41.9375, 547900 12/20/01, 41.9844, 41.9844, 41.3594, 41.7188, 624200 12/21/01, 41.4063, 41.4844, 41.1250, 41.1250, 1644200 12/24/01, 41.0781, 41.5000, 41.0625, 41.3438, 4422100 12/26/01, 41.3750, 41.8125, 41.3594, 41.4063, 359900 12/27/01, 41.5000, 41.9844, 41.0156, 41.9531, 353300 12/28/01, 42.2031, 42.2031, 41.2031, 41.9219, 386700 12/31/01, 41.8438, 42.2969, 41.6563, 41.9375, 218100 01/02/02, 42.0469, 42.5156, 41.1250, 42.3750, 442400 01/03/02, 42.2969, 42.4531, 41.8125, 42.1406, 291900 01/04/02, 42.5313, 42.5313, 41.3438, 41.7969, 698800 01/07/02, 41.4844, 41.6250, 41.2656, 41.4844, 685100 01/08/02, 41.2188, 41.2813, 40.3906, 40.6875, 603700 01/09/02, 40.6250, 41.0938, 40.2813, 40.8125, 570500 01/10/02, 40.4063, 41.1406, 40.4063, 41.0469, 552000 01/11/02, 41.0625, 41.5000, 40.9688, 41.0156, 479600 01/14/02, 40.8125, 41.5938, 40.8125, 41.4219, 487000 01/15/02, 41.5938, 42.0938, 41.5156, 42.0156, 404500 01/16/02, 42.1563, 42.5000, 41.8438, 41.9844, 366700 01/17/02, 41.9844, 42.1250, 41.5000, 41.6563, 287400 01/18/02, 41.5938, 41.9063, 41.5000, 41.7344, 271700 01/22/02, 41.7188, 41.7500, 40.8750, 40.9531, 400400 01/23/02, 40.7500, 41.0781, 40.5000, 40.9688, 287100 01/24/02, 40.7500, 41.5938, 40.7500, 41.1875, 279000 01/25/02, 41.0938, 41.2656, 40.9531, 41.1563, 232500 01/28/02, 41.0000, 41.1250, 40.8906, 41.0156, 155900 01/29/02, 41.4219, 41.4219, 40.2969, 40.3438, 439100 01/30/02, 40.2031, 40.4063, 39.6563, 40.3750, 244900 01/31/02, 40.1875, 41.0000, 40.0000, 41.0000, 457300 02/01/02, 40.9063, 41.0938, 40.7969, 41.0625, 174800 02/04/02, 41.0625, 41.2969, 40.6719, 41.0000, 374600 02/05/02, 40.9531, 41.0938, 40.5469, 40.6094, 497900 02/06/02, 40.3750, 40.7500, 40.3594, 40.5000, 445000 02/07/02, 40.9063, 41.1563, 40.7188, 41.0000, 417100 02/08/02, 40.9688, 41.3125, 40.5469, 40.8281, 726400 02/11/02, 40.5000, 41.1719, 40.2656, 41.0469, 419800 02/12/02, 41.0781, 41.6563, 41.0625, 41.3750, 417500 02/13/02, 41.2500, 41.5938, 41.0938, 41.3594, 214900 02/14/02, 41.3438, 41.6250, 41.1250, 41.5469, 293100 02/15/02, 41.5469, 41.6563, 41.3594, 41.4219, 324300 02/19/02, 41.2969, 41.5469, 41.0781, 41.2969, 405300 02/20/02, 41.2969, 41.4063, 40.7969, 41.2344, 704700 02/21/02, 41.2344, 41.5938, 41.0156, 41.0625, 357000 02/22/02, 40.9531, 41.3438, 40.7344, 41.1563, 549600 02/25/02, 40.9531, 41.3125, 40.8125, 41.0000, 416300 02/26/02, 40.9531, 41.5156, 40.9531, 41.4375, 285200 02/27/02, 41.3906, 41.9063, 41.2813, 41.5625, 299600 02/28/02, 41.5625, 41.7969, 41.4219, 41.4219, 257600 03/01/02, 41.4219, 42.2500, 41.4219, 42.1875, 305200 03/04/02, 42.1875, 42.7656, 42.1875, 42.7344, 290400 03/05/02, 42.5469, 43.4063, 42.5156, 43.3906, 393600 03/06/02, 43.3906, 43.8750, 42.9063, 43.8594, 451000 03/07/02, 43.8594, 44.1563, 43.5938, 44.0938, 389100 03/08/02, 44.1563, 44.3125, 43.6250, 44.0781, 312600 03/11/02, 43.9844, 44.2969, 43.6875, 44.1250, 307100 03/12/02, 44.0000, 44.1563, 43.5156, 43.7969, 340100 03/13/02, 43.5469, 43.8438, 43.3438, 43.4844, 315700 03/14/02, 43.5000, 43.8125, 43.2500, 43.4219, 292800 03/15/02, 43.4219, 43.6563, 43.3750, 43.5781, 624800 03/18/02, 43.1406, 43.6406, 42.7969, 43.5313, 424700 03/19/02, 43.7969, 44.2813, 43.7656, 44.1250, 665900 03/20/02, 44.1563, 44.4063, 43.7031, 44.0938, 418700 03/21/02, 43.7344, 44.7031, 43.6250, 44.6406, 914500 03/22/02, 44.5938, 44.9375, 44.2813, 44.5313, 325800 03/25/02, 44.3281, 44.9375, 43.8281, 44.4531, 380000 03/26/02, 44.4844, 44.8125, 44.2656, 44.7656, 353700 03/27/02, 44.6094, 45.1563, 44.4375, 45.1094, 330700 03/28/02, 45.0000, 45.7500, 45.0000, 45.5000, 384700 04/01/02, 45.2031, 45.6250, 45.0938, 45.3906, 340300 04/02/02, 45.3906, 45.6563, 45.1406, 45.5625, 358200 04/03/02, 45.4531, 45.7344, 45.2188, 45.5938, 319100 04/04/02, 45.5000, 45.9688, 44.7031, 45.3438, 457900 04/05/02, 45.2031, 45.5000, 44.8438, 44.9688, 226600 04/08/02, 44.5000, 45.0938, 44.5000, 44.9375, 329300 04/09/02, 44.8438, 44.8438, 44.4844, 44.5156, 312500 04/10/02, 44.4063, 45.1250, 44.4063, 45.1094, 438100 04/11/02, 45.1094, 45.4063, 44.5156, 44.5313, 276600 04/12/02, 44.5469, 44.7969, 44.2813, 44.7813, 257900 04/15/02, 44.5000, 44.5313, 44.2500, 44.3594, 469100 04/16/02, 44.7500, 45.2969, 44.6719, 45.2813, 580300 04/17/02, 45.2656, 45.6875, 45.2031, 45.5781, 299700 04/18/02, 45.5938, 45.8906, 45.3750, 45.8594, 322700 04/19/02, 45.7500, 46.0781, 45.5000, 46.0781, 269300 04/22/02, 45.8750, 46.1875, 45.6094, 45.7969, 283200 04/23/02, 45.7031, 46.9063, 45.6563, 46.4844, 364300 04/24/02, 46.7031, 47.4063, 46.4063, 47.0625, 751700 04/25/02, 46.8438, 46.8594, 45.5938, 45.6563, 676900 04/26/02, 45.7344, 45.9531, 44.7500, 45.2656, 596500 04/29/02, 45.2344, 45.6094, 44.8281, 44.9531, 590000 04/30/02, 45.1563, 45.6875, 45.0000, 45.3438, 657100 05/01/02, 45.1406, 45.5469, 45.0469, 45.3750, 403200 05/02/02, 45.4844, 46.0000, 44.9375, 45.9688, 422700 05/03/02, 45.9844, 46.1563, 45.3906, 45.8750, 300200 05/06/02, 45.8750, 45.8750, 45.4375, 45.4375, 210200 05/07/02, 45.4063, 45.4063, 44.8281, 45.0156, 262600 05/08/02, 45.1250, 45.2656, 44.5625, 45.0000, 1023400 05/09/02, 45.0000, 45.0938, 44.5469, 44.7031, 691700 05/10/02, 45.2500, 45.5000, 44.3125, 44.4531, 877500 05/13/02, 44.2656, 44.5625, 44.0625, 44.5313, 1317700 05/14/02, 44.7344, 45.4063, 44.2031, 45.3750, 642600 05/15/02, 45.1563, 45.2500, 44.9531, 45.1250, 915200 05/16/02, 45.1250, 45.9063, 45.1250, 45.2969, 1643900 05/17/02, 45.2969, 45.7031, 44.2344, 45.2656, 797300 05/20/02, 45.2656, 46.2031, 45.2344, 46.1719, 532500 05/21/02, 46.1719, 47.0469, 45.9531, 46.7031, 486900 05/22/02, 46.6563, 47.7031, 46.6563, 47.6875, 548100 05/23/02, 47.2969, 47.5938, 46.9063, 47.2500, 798100 05/24/02, 47.2500, 47.2813, 46.2031, 46.9063, 524200 05/28/02, 46.7031, 46.9531, 46.4063, 46.7344, 402600 05/29/02, 46.5469, 46.6719, 45.9531, 46.5000, 433900 05/30/02, 46.5000, 47.0000, 46.4375, 46.9063, 644400 05/31/02, 46.9063, 47.2031, 46.6094, 46.7969, 444000 06/03/02, 46.7969, 46.8438, 45.7813, 45.9063, 453500 06/04/02, 45.7031, 46.4844, 45.7031, 46.2031, 413200 06/05/02, 46.2031, 46.2031, 45.0938, 45.1563, 539200 06/06/02, 45.1563, 45.2969, 44.0625, 44.0781, 557100 06/07/02, 44.0781, 44.4063, 43.9063, 44.2500, 521200 06/10/02, 44.2500, 44.7031, 44.0469, 44.4844, 286900 06/11/02, 44.5938, 45.9219, 44.5938, 45.0781, 927900 06/12/02, 44.8438, 45.9063, 44.8438, 45.5781, 546800 06/13/02, 45.4063, 46.5938, 45.3438, 45.8750, 553200 06/14/02, 43.9531, 44.1875, 43.3750, 43.5000, 1462100 06/17/02, 43.5156, 43.6250, 42.7031, 42.7969, 1520400 06/18/02, 42.9844, 43.7188, 42.8438, 43.3281, 1132900 06/19/02, 43.1563, 43.6563, 42.6563, 43.6563, 2158800 06/20/02, 43.7969, 44.4688, 43.7813, 44.1563, 3404200 06/21/02, 44.0000, 45.0938, 44.0000, 45.0938, 1659300 06/24/02, 44.7500, 44.9375, 44.3125, 44.5156, 1050500 06/25/02, 44.4063, 44.6563, 43.8438, 43.9531, 1298900 06/26/02, 43.2500, 43.7031, 42.8125, 43.2500, 1384300 06/27/02, 43.4531, 43.7969, 42.9063, 43.5469, 677800 06/28/02, 43.0000, 44.6406, 43.0000, 44.6406, 753600 07/01/02, 44.3438, 44.5625, 43.8438, 43.9844, 663500 07/02/02, 43.4063, 43.5938, 42.8438, 42.9531, 892300 07/03/02, 43.0000, 43.2500, 42.2969, 42.7031, 550900 07/05/02, 42.7500, 43.0000, 42.2500, 42.9531, 267700 07/08/02, 42.9063, 43.0000, 42.3438, 42.6406, 305400 07/09/02, 42.5000, 42.7969, 40.7344, 40.9531, 725300 07/10/02, 41.0156, 41.0156, 39.2969, 39.5781, 946300 07/11/02, 39.5469, 40.7188, 39.1875, 40.6563, 835000 07/12/02, 40.7344, 40.7344, 38.8125, 39.2656, 665600 07/15/02, 38.9844, 40.5156, 36.2969, 40.3438, 1404900 07/16/02, 40.0938, 40.2969, 38.8906, 39.2656, 1077800 07/17/02, 40.0000, 40.0469, 38.5938, 38.8125, 781100 07/18/02, 38.9063, 38.9063, 37.4688, 37.4688, 566700 07/19/02, 36.2656, 37.4688, 35.2344, 35.9531, 842200 07/22/02, 36.4063, 36.9063, 35.1250, 36.0938, 1002200 07/23/02, 36.1094, 36.5469, 33.5938, 34.0938, 1331900 07/24/02, 33.5000, 36.9063, 33.0469, 36.7969, 1291600 07/25/02, 36.7031, 38.2031, 36.0938, 38.0156, 1417300 07/26/02, 37.9219, 38.3125, 36.7656, 37.4219, 588600 07/29/02, 37.4063, 38.4531, 37.2969, 38.4219, 611700 07/30/02, 38.4375, 40.2031, 38.2188, 40.0781, 921000 07/31/02, 40.0781, 41.2031, 38.8125, 40.9531, 855100 08/01/02, 40.9531, 41.5000, 39.7969, 40.2813, 651100 08/02/02, 40.2813, 40.9375, 39.6563, 40.2656, 574500 08/05/02, 40.5938, 41.5469, 40.4063, 40.7813, 920300 08/06/02, 41.1406, 42.2344, 41.1406, 41.7500, 773100 08/07/02, 41.8906, 42.2344, 41.3594, 42.2344, 560300 08/08/02, 42.2344, 42.6563, 41.3438, 42.6250, 494400 08/09/02, 42.6250, 42.8438, 41.9375, 42.0156, 580400 08/12/02, 41.5938, 42.5000, 41.5000, 42.0469, 870300 08/13/02, 42.0469, 42.3438, 41.3438, 41.3750, 681200 08/14/02, 41.3750, 42.5469, 41.1563, 42.5313, 468500 08/15/02, 42.5313, 43.2188, 42.2344, 42.4531, 422300 08/16/02, 42.2969, 42.3438, 41.5781, 41.8438, 412900 08/19/02, 41.8438, 42.5469, 41.5469, 42.5469, 285800 08/20/02, 42.5469, 42.7813, 41.7031, 42.3125, 638300 08/21/02, 42.4531, 43.8750, 42.2656, 43.8438, 563100 08/22/02, 43.8438, 44.4531, 43.4688, 44.3281, 384000 08/23/02, 44.0938, 44.2344, 43.3438, 43.4844, 265400 08/26/02, 43.5938, 44.1875, 43.5938, 44.0781, 401600 08/27/02, 44.2813, 44.3594, 43.4063, 43.4063, 395800 08/28/02, 43.0938, 43.2656, 42.4531, 42.9844, 431400 08/29/02, 42.7031, 42.8594, 42.1875, 42.7188, 347400 08/30/02, 42.7188, 43.2344, 42.2031, 42.9063, 439100 09/03/02, 42.4219, 42.5469, 41.2969, 41.9375, 608300 09/04/02, 41.9375, 42.0938, 40.9375, 42.0156, 527100 09/05/02, 41.8438, 42.2031, 41.5469, 41.7500, 497800 09/06/02, 42.4844, 42.7031, 41.7500, 42.6250, 633200 09/09/02, 42.4063, 42.4844, 41.4531, 42.0625, 563800 09/10/02, 42.0469, 42.0469, 40.5938, 40.8438, 674300 09/11/02, 40.7656, 41.7656, 40.7656, 41.6094, 476900 09/12/02, 41.6094, 41.6094, 40.9063, 41.0000, 744500 09/13/02, 41.0000, 41.9063, 40.8125, 41.7344, 790900 09/16/02, 41.2969, 41.5000, 40.7500, 41.5000, 623300 09/17/02, 41.7969, 41.9219, 40.5781, 40.5938, 717600 09/18/02, 40.1094, 42.0156, 40.0313, 41.4063, 1045400 09/19/02, 41.2969, 41.5625, 40.6875, 41.0469, 642100 09/20/02, 41.0469, 41.0469, 39.6563, 40.4844, 1045800 09/23/02, 39.9531, 40.6094, 39.8750, 40.5469, 953300 09/24/02, 39.9531, 39.9688, 38.4531, 38.8438, 1201500 09/25/02, 38.8906, 40.1250, 38.6875, 39.7500, 770400 09/26/02, 39.9531, 41.0938, 39.8438, 40.9375, 520000 09/27/02, 40.6875, 41.2031, 39.9063, 40.0156, 498200 09/30/02, 39.9063, 40.9531, 39.3125, 40.7031, 743000 10/01/02, 41.0469, 41.9844, 40.4531, 41.8438, 695200