"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 39.0000, 39.0000, 37.5000, 37.6875, 291000 01/04/00, 37.6250, 37.9375, 36.0000, 36.6875, 431600 01/05/00, 36.9375, 38.3750, 36.7500, 38.1250, 212000 01/06/00, 37.5000, 39.8750, 37.3750, 39.8125, 446800 01/07/00, 39.8125, 40.7500, 39.1875, 39.8125, 450000 01/10/00, 40.0000, 40.6875, 39.6250, 40.6250, 424300 01/11/00, 40.3750, 40.4375, 39.8750, 40.1875, 259000 01/12/00, 39.0625, 39.8125, 38.7500, 39.4375, 388900 01/13/00, 39.4375, 39.8750, 39.0625, 39.1250, 246100 01/14/00, 39.1250, 39.5625, 38.8750, 39.4375, 213600 01/18/00, 39.1875, 39.2500, 38.3125, 38.4375, 284800 01/19/00, 38.6250, 38.8125, 37.7500, 37.9375, 403600 01/20/00, 38.0625, 38.1875, 37.5000, 37.8125, 342100 01/21/00, 38.0000, 38.0000, 37.0000, 37.0625, 311900 01/24/00, 37.1250, 37.2500, 36.0000, 36.3750, 208700 01/25/00, 36.5000, 37.5000, 35.1875, 35.6250, 364600 01/26/00, 35.8125, 36.7500, 35.3125, 36.1875, 400900 01/27/00, 36.0000, 36.6875, 35.5000, 36.0625, 177300 01/28/00, 35.8125, 35.8125, 33.7500, 34.5000, 362100 01/31/00, 35.0000, 35.5625, 34.8125, 35.1875, 248100 02/01/00, 35.0000, 35.2500, 34.6250, 35.0625, 137000 02/02/00, 35.1875, 35.1875, 34.0000, 34.0625, 345200 02/03/00, 34.3125, 35.1875, 34.0000, 34.7500, 313400 02/04/00, 34.7500, 35.7500, 34.5000, 35.1250, 377300 02/07/00, 34.8750, 35.3750, 34.5000, 34.9375, 327900 02/08/00, 34.8750, 34.8750, 33.8750, 34.1875, 347700 02/09/00, 34.1250, 34.1250, 32.8125, 33.0625, 305900 02/10/00, 32.8125, 33.5000, 32.6250, 33.1250, 220500 02/11/00, 33.3750, 33.6250, 32.3125, 32.5000, 183300 02/14/00, 32.5625, 32.8750, 32.1875, 32.5000, 151000 02/15/00, 32.5000, 33.3750, 32.2500, 33.3750, 341700 02/16/00, 33.2500, 33.6250, 32.5000, 32.7500, 204000 02/17/00, 32.8750, 32.8750, 32.3750, 32.6875, 196500 02/18/00, 32.4375, 32.6875, 30.2500, 31.0625, 424500 02/22/00, 32.0000, 32.1875, 31.0000, 31.6875, 313000 02/23/00, 31.6250, 31.8750, 30.7500, 31.1250, 250500 02/24/00, 31.0000, 31.0625, 28.3750, 29.1250, 562200 02/25/00, 29.3750, 30.0625, 29.0625, 29.1250, 278900 02/28/00, 29.3750, 29.8125, 28.0000, 28.6250, 360300 02/29/00, 28.7500, 28.9375, 28.1250, 28.2500, 325900 03/01/00, 28.7500, 29.2500, 28.5000, 28.8750, 355200 03/02/00, 28.8125, 29.2500, 28.5625, 28.7500, 359400 03/03/00, 28.7500, 31.0000, 28.6250, 30.6875, 563400 03/06/00, 30.6875, 30.8125, 28.1875, 28.5000, 285100 03/07/00, 28.8750, 29.5000, 28.1875, 28.3750, 389000 03/08/00, 28.1250, 29.4375, 28.0000, 29.1250, 333800 03/09/00, 29.2500, 30.5000, 28.8750, 30.2500, 436600 03/10/00, 29.9375, 30.6875, 29.7500, 30.3750, 354800 03/13/00, 30.4375, 30.4375, 29.5000, 29.8125, 307100 03/14/00, 29.6250, 31.3125, 29.6250, 30.8125, 453900 03/15/00, 30.6250, 33.0000, 30.5000, 32.5625, 505100 03/16/00, 33.2500, 34.6875, 32.7500, 34.6250, 438700 03/17/00, 34.6250, 35.8750, 34.0625, 34.4375, 568700 03/20/00, 34.5625, 34.9375, 33.6250, 34.1250, 340100 03/21/00, 33.7500, 35.3750, 33.7500, 35.0000, 215100 03/22/00, 35.0000, 35.1250, 34.0000, 34.3750, 225000 03/23/00, 34.1250, 34.5000, 32.8750, 33.8750, 571000 03/24/00, 33.6250, 34.6875, 33.3750, 34.5625, 334600 03/27/00, 34.3750, 34.9375, 34.1875, 34.5625, 230000 03/28/00, 34.4375, 35.7500, 34.3750, 34.6250, 252700 03/29/00, 34.5625, 35.0000, 34.5625, 34.9375, 110900 03/30/00, 35.1875, 37.0000, 35.1250, 36.5000, 380200 03/31/00, 36.4375, 37.0000, 36.3750, 36.6875, 351900 04/03/00, 36.5000, 38.0000, 36.2500, 37.1875, 434500 04/04/00, 37.3750, 38.0000, 36.0000, 36.9375, 247100 04/05/00, 36.8125, 38.0000, 36.8125, 37.7500, 289000 04/06/00, 37.6875, 38.0625, 37.6250, 37.8750, 229700 04/07/00, 37.6875, 37.9375, 37.3125, 37.4375, 184200 04/10/00, 37.3125, 38.3750, 37.3125, 37.8750, 263500 04/11/00, 37.6250, 38.9375, 37.6250, 38.2500, 278100 04/12/00, 38.2500, 39.0000, 38.2500, 38.3750, 218600 04/13/00, 38.3750, 38.6250, 37.6875, 37.9375, 212000 04/14/00, 37.1250, 37.6250, 35.8750, 36.6250, 359500 04/17/00, 36.1250, 37.0625, 36.0000, 36.3750, 233900 04/18/00, 36.4375, 36.4375, 35.0000, 35.5625, 267900 04/19/00, 35.4375, 36.0000, 34.9375, 35.6250, 297500 04/20/00, 37.0000, 37.5625, 36.5000, 36.6250, 561900 04/24/00, 36.3750, 38.2500, 36.2500, 37.9375, 517900 04/25/00, 37.6875, 38.7500, 37.5000, 38.5625, 289400 04/26/00, 38.5625, 39.6875, 38.3125, 38.8750, 356000 04/27/00, 38.3750, 39.2500, 38.2500, 39.0000, 415100 04/28/00, 38.9375, 40.0000, 38.8750, 39.0625, 382400 05/01/00, 38.8125, 40.1875, 38.8125, 40.1875, 321700 05/02/00, 39.9375, 40.0625, 39.5000, 40.0625, 523200 05/03/00, 39.5000, 40.2500, 39.2500, 39.8750, 662600 05/04/00, 39.8750, 40.1875, 39.4375, 39.8750, 398100 05/05/00, 39.6875, 41.1250, 39.5000, 40.2500, 420700 05/08/00, 39.8750, 39.8750, 38.5625, 39.2500, 356500 05/09/00, 39.0000, 40.0000, 38.6875, 40.0000, 502700 05/10/00, 39.8750, 40.8750, 39.6875, 40.0000, 224300 05/11/00, 39.7500, 41.2500, 39.7500, 40.6875, 297500 05/12/00, 40.5625, 40.9375, 39.8750, 40.8750, 318200 05/15/00, 40.6250, 41.0000, 40.4375, 40.8125, 309500 05/16/00, 40.3125, 40.3125, 39.5000, 40.0000, 406800 05/17/00, 40.0000, 40.0625, 39.4375, 40.0000, 194600 05/18/00, 39.8750, 40.1875, 39.1250, 39.1875, 257800 05/19/00, 39.0625, 39.2500, 38.4375, 39.0000, 345100 05/22/00, 39.1875, 39.8750, 39.1875, 39.5625, 195700 05/23/00, 39.5000, 39.6250, 38.5625, 39.0000, 259900 05/24/00, 39.2500, 39.6250, 39.0625, 39.2500, 186800 05/25/00, 39.1250, 39.1250, 37.9375, 37.9375, 278500 05/26/00, 38.0625, 38.5000, 37.9375, 38.1875, 174100 05/30/00, 38.0625, 38.7500, 38.0000, 38.6875, 229100 05/31/00, 38.4375, 38.4375, 38.0000, 38.2500, 209600 06/01/00, 38.0000, 39.2500, 37.0625, 38.1875, 497400 06/02/00, 38.2500, 39.3750, 38.1875, 39.1875, 293100 06/05/00, 38.8125, 38.8125, 38.0625, 38.2500, 246200 06/06/00, 38.1250, 38.1875, 37.6250, 37.8750, 250200 06/07/00, 37.8125, 38.3750, 37.7500, 38.0625, 193900 06/08/00, 37.8125, 38.8750, 36.9375, 38.4375, 200700 06/09/00, 38.5625, 38.9375, 38.1875, 38.3750, 183700 06/12/00, 38.1250, 38.7500, 36.8750, 37.1250, 354600 06/13/00, 37.3750, 37.6250, 37.1875, 37.3125, 317000 06/14/00, 37.3750, 38.0625, 37.2500, 37.6875, 220900 06/15/00, 37.8750, 38.3750, 37.3125, 37.3125, 204100 06/16/00, 37.3125, 37.4375, 36.7500, 37.0000, 350200 06/19/00, 36.8750, 37.2500, 36.8125, 36.9375, 279800 06/20/00, 36.7500, 36.8750, 35.8750, 36.5625, 364000 06/21/00, 36.3125, 36.4375, 35.6250, 35.8125, 227700 06/22/00, 35.6250, 35.9375, 35.3750, 35.7500, 244900 06/23/00, 35.9375, 36.4375, 35.8125, 36.0000, 146700 06/26/00, 36.0000, 36.1875, 35.4375, 35.8750, 223600 06/27/00, 36.0000, 37.5000, 35.9375, 36.9375, 333600 06/28/00, 37.1875, 38.1875, 36.0000, 37.3125, 448200 06/29/00, 37.0625, 38.6250, 37.0625, 38.0625, 353100 06/30/00, 37.8125, 39.1250, 37.3125, 39.0625, 517300 07/03/00, 39.0625, 40.0000, 39.0625, 40.0000, 256400 07/05/00, 39.8750, 40.0000, 39.6250, 40.0000, 264000 07/06/00, 39.6250, 39.6250, 38.0000, 38.4375, 295400 07/07/00, 38.1875, 38.7500, 38.1250, 38.4375, 222800 07/10/00, 38.4375, 38.6875, 38.3750, 38.6250, 586500 07/11/00, 38.5000, 38.6875, 37.8125, 37.8750, 550800 07/12/00, 37.8750, 37.9375, 37.0000, 37.3750, 400300 07/13/00, 37.4375, 37.4375, 37.1875, 37.3750, 453600 07/14/00, 37.4375, 37.4375, 36.4375, 37.1250, 213400 07/17/00, 36.8750, 36.8750, 35.6250, 36.0625, 256900 07/18/00, 36.1250, 36.6875, 36.0625, 36.5000, 415200 07/19/00, 36.6250, 37.0000, 36.5000, 36.6875, 244400 07/20/00, 36.2500, 37.0000, 35.8750, 36.9375, 360400 07/21/00, 36.8125, 37.0625, 36.0000, 36.1250, 200700 07/24/00, 35.6250, 35.9375, 35.1875, 35.4375, 193200 07/25/00, 35.4375, 36.4375, 35.2500, 36.1875, 404000 07/26/00, 36.0000, 36.0000, 34.6250, 34.8750, 316900 07/27/00, 34.8125, 35.6875, 34.7500, 35.5000, 397600 07/28/00, 35.4375, 36.5000, 35.4375, 36.1250, 252500 07/31/00, 36.1875, 36.5000, 35.8125, 35.8125, 341900 08/01/00, 36.0625, 36.1875, 35.8750, 35.8750, 126900 08/02/00, 35.8750, 36.0000, 35.1875, 35.8750, 225600 08/03/00, 36.1250, 36.6875, 35.8125, 36.1875, 211100 08/04/00, 36.0625, 36.5625, 35.5625, 36.3125, 134200 08/07/00, 36.5000, 37.6875, 36.5000, 37.5000, 243800 08/08/00, 37.2500, 37.9375, 36.7500, 37.7500, 229900 08/09/00, 37.5000, 37.6250, 36.4375, 36.9375, 327700 08/10/00, 36.9375, 37.5000, 36.8750, 37.0000, 189600 08/11/00, 37.6250, 38.4375, 37.5625, 38.1250, 189700 08/14/00, 37.8750, 38.1875, 37.6250, 38.0000, 136500 08/15/00, 37.7500, 38.6250, 37.7500, 38.2500, 114100 08/16/00, 38.1250, 38.8125, 38.1250, 38.5000, 108900 08/17/00, 38.5000, 38.8125, 38.3750, 38.4375, 110200 08/18/00, 38.3125, 38.8125, 38.2500, 38.5000, 204200 08/21/00, 38.7500, 38.9375, 38.6875, 38.7500, 153300 08/22/00, 38.6250, 39.6250, 38.2500, 39.5000, 305800 08/23/00, 39.5000, 39.6875, 39.0625, 39.3125, 283800 08/24/00, 39.1250, 39.1875, 38.4375, 38.6250, 239400 08/25/00, 38.6250, 39.1250, 38.5625, 38.8750, 335800 08/28/00, 38.8750, 38.8750, 38.3750, 38.5625, 216000 08/29/00, 38.1250, 38.5000, 38.0625, 38.1250, 148300 08/30/00, 38.1875, 38.5000, 38.1250, 38.1875, 200700 08/31/00, 38.1875, 39.1875, 38.1250, 38.9375, 166200 09/01/00, 38.9375, 39.0000, 38.6250, 38.6875, 143100 09/05/00, 38.5625, 39.0000, 38.4375, 38.6875, 150200 09/06/00, 38.6875, 39.5625, 38.6875, 39.0625, 173900 09/07/00, 39.3125, 39.4375, 38.0625, 38.4375, 180600 09/08/00, 38.4375, 38.4375, 37.5625, 37.9375, 242500 09/11/00, 37.8750, 38.4375, 37.6875, 38.1250, 219700 09/12/00, 37.9375, 38.7500, 37.6875, 38.7500, 285100 09/13/00, 38.3750, 38.6875, 37.9375, 37.9375, 136100 09/14/00, 37.8750, 37.9375, 36.1250, 36.8125, 287700 09/15/00, 36.0000, 36.6875, 36.0000, 36.1875, 438500 09/18/00, 36.2500, 36.6875, 35.7500, 36.4375, 287800 09/19/00, 36.4375, 36.5625, 35.6250, 36.1250, 167300 09/20/00, 36.1250, 36.1250, 35.5625, 35.6875, 140200 09/21/00, 35.7500, 36.3750, 35.6250, 35.9375, 227900 09/22/00, 35.7500, 36.0625, 34.5000, 35.8750, 262800 09/25/00, 35.8750, 36.0625, 35.3750, 35.7500, 140800 09/26/00, 35.8750, 35.9375, 33.2500, 34.2500, 737000 09/27/00, 34.0000, 34.2500, 33.6250, 34.0625, 595200 09/28/00, 34.0000, 35.7500, 33.6250, 35.4375, 177500 09/29/00, 35.2500, 36.4375, 35.1875, 36.0625, 183500 10/02/00, 35.9375, 36.6875, 35.1875, 35.8750, 205500 10/03/00, 36.0000, 37.0000, 35.9375, 36.7500, 200800 10/04/00, 36.7500, 37.6250, 36.4375, 36.5625, 304900 10/05/00, 36.6250, 36.6250, 36.1250, 36.2500, 135100 10/06/00, 36.5000, 37.0625, 35.7500, 35.8750, 272600 10/09/00, 35.7500, 36.5625, 35.5000, 35.6875, 275800 10/10/00, 35.8125, 36.5625, 35.8125, 36.3750, 288700 10/11/00, 36.3125, 36.9375, 35.9375, 36.2500, 240500 10/12/00, 36.1875, 36.3750, 35.5000, 35.8750, 271600 10/13/00, 35.6250, 35.6875, 35.2500, 35.5000, 171500 10/16/00, 35.5000, 36.3750, 35.1250, 35.7500, 167500 10/17/00, 36.0000, 36.3125, 35.0000, 35.0625, 163200 10/18/00, 35.0625, 35.1250, 34.1250, 34.7500, 140300 10/19/00, 34.2500, 35.3750, 34.0625, 34.8750, 232200 10/20/00, 34.8750, 35.8750, 34.4375, 35.1250, 280400 10/23/00, 35.1875, 35.8125, 34.8750, 35.3750, 267300 10/24/00, 35.6250, 37.0000, 35.5625, 36.8125, 273100 10/25/00, 36.7500, 37.0625, 36.0625, 36.8750, 250000 10/26/00, 36.8750, 37.9375, 36.8750, 37.6875, 239800 10/27/00, 37.4375, 38.3125, 37.0625, 38.1875, 216000 10/30/00, 38.1875, 40.2500, 38.1875, 40.1875, 754000 10/31/00, 40.0000, 40.1250, 39.1250, 39.1875, 654500 11/01/00, 38.8125, 39.1250, 38.3125, 39.0000, 366600 11/02/00, 39.2500, 40.0000, 38.5625, 39.6250, 342400 11/03/00, 39.8125, 40.0000, 39.2500, 39.5625, 198700 11/06/00, 39.5625, 40.0000, 39.5625, 39.8750, 186700 11/07/00, 40.0000, 40.7500, 39.5000, 40.0625, 280000 11/08/00, 39.6250, 40.6250, 39.0625, 39.5625, 401700 11/09/00, 39.6875, 40.2500, 39.5000, 40.0000, 265000 11/10/00, 40.0000, 40.0625, 39.5625, 39.7500, 221800 11/13/00, 39.7500, 40.0000, 38.8125, 39.1250, 304700 11/14/00, 38.9375, 40.0000, 38.9375, 39.8750, 477300 11/15/00, 39.7500, 40.6250, 39.7500, 40.2500, 307100 11/16/00, 40.2500, 40.2500, 39.3125, 39.6250, 178500 11/17/00, 39.5000, 40.5000, 39.5000, 40.0625, 244200 11/20/00, 40.0000, 40.0625, 39.5625, 39.6875, 146700 11/21/00, 39.5625, 41.1875, 39.5625, 40.8750, 637600 11/22/00, 40.6250, 40.8750, 40.3750, 40.6875, 236300 11/24/00, 40.5000, 41.4375, 40.5000, 41.0625, 129600 11/27/00, 41.3125, 41.4375, 40.6875, 41.1250, 309200 11/28/00, 41.1250, 42.2500, 41.1250, 41.6875, 609600 11/29/00, 41.7500, 43.2500, 41.7500, 42.7500, 506200 11/30/00, 42.7500, 43.7500, 42.6250, 43.4375, 756400 12/01/00, 43.4375, 43.4375, 42.6250, 43.2500, 535700 12/04/00, 43.2500, 44.0000, 43.2500, 43.7500, 520100 12/05/00, 44.0000, 44.0000, 42.2500, 42.6875, 745400 12/06/00, 42.6875, 42.6875, 41.6875, 41.8750, 594600 12/07/00, 41.1250, 42.0625, 41.1250, 41.6875, 280300 12/08/00, 43.2500, 44.0000, 43.0000, 43.5000, 859700 12/11/00, 43.4375, 43.5000, 41.8750, 42.1875, 797000 12/12/00, 42.3750, 42.5000, 42.0000, 42.2500, 276100 12/13/00, 42.2500, 42.9375, 42.0000, 42.5000, 466500 12/14/00, 42.6250, 42.8125, 41.4375, 41.7500, 441900 12/15/00, 41.4375, 42.0625, 40.8125, 40.9375, 901800 12/18/00, 41.1875, 41.8750, 41.0000, 41.2500, 386400 12/19/00, 41.3750, 41.3750, 40.4375, 40.5000, 357400 12/20/00, 40.1875, 40.5625, 39.6250, 39.8125, 300000 12/21/00, 40.1250, 41.0000, 39.9375, 40.5625, 284200 12/22/00, 41.1250, 41.8750, 40.3750, 41.7500, 384700 12/26/00, 41.6875, 41.7500, 41.1875, 41.3750, 213900 12/27/00, 41.7500, 44.3125, 41.6875, 43.1875, 746200 12/28/00, 43.5000, 45.6875, 41.7500, 44.6875, 528800 12/29/00, 44.5000, 44.8125, 43.0000, 43.1875, 312800 01/02/01, 43.1875, 43.1875, 42.3125, 42.5000, 285800 01/03/01, 42.8750, 43.2500, 42.0000, 43.0625, 465100 01/04/01, 43.6250, 44.1875, 42.6875, 43.0625, 450800 01/05/01, 43.3125, 43.3125, 42.2500, 42.9375, 399800 01/08/01, 42.9375, 44.0625, 42.8750, 43.9375, 470700 01/09/01, 43.5625, 43.5625, 42.3750, 42.7500, 247400 01/10/01, 42.5000, 42.5625, 40.9375, 42.3125, 226200 01/11/01, 42.4375, 42.6875, 41.5000, 42.3750, 227800 01/12/01, 42.6875, 42.7500, 41.3750, 41.8750, 163400 01/16/01, 41.5000, 41.5625, 40.5625, 41.0000, 589200 01/17/01, 41.1250, 41.1250, 39.0000, 39.3125, 449900 01/18/01, 39.3750, 39.4375, 38.3125, 39.0000, 367800 01/19/01, 38.6250, 38.9375, 38.0000, 38.3750, 581400 01/22/01, 38.5000, 39.2500, 38.0000, 39.0000, 339100 01/23/01, 38.6250, 39.7500, 38.6250, 38.9375, 346000 01/24/01, 39.1875, 39.4375, 38.7500, 38.9375, 274500 01/25/01, 38.8750, 39.3125, 38.5000, 38.9375, 574600 01/26/01, 39.2500, 39.6250, 38.8125, 38.8750, 448400 01/29/01, 38.8125, 40.2500, 38.8125, 39.8125, 273600 01/30/01, 39.8125, 41.2500, 39.5625, 41.0625, 388900 01/31/01, 41.0000, 42.0625, 40.8750, 41.5625, 434000 02/01/01, 42.0000, 43.1250, 41.8750, 42.7500, 579700 02/02/01, 42.6875, 42.9375, 41.8750, 42.1250, 293500 02/05/01, 42.0000, 43.0000, 42.0000, 42.8125, 180100 02/06/01, 42.8125, 43.6250, 42.6875, 43.0000, 448400 02/07/01, 43.1250, 43.1875, 42.4375, 42.8125, 286900 02/08/01, 42.9375, 43.0000, 42.3750, 42.7500, 293600 02/09/01, 42.8750, 43.4375, 42.8125, 43.0625, 283600 02/12/01, 43.0625, 43.0625, 42.2500, 42.5625, 285900 02/13/01, 42.3750, 43.2500, 41.3125, 41.3750, 545700 02/14/01, 41.6250, 43.6875, 41.5625, 42.4375, 577600 02/15/01, 42.1875, 43.2500, 42.1250, 42.3750, 584800 02/16/01, 42.5000, 42.6875, 41.5625, 41.7500, 259900 02/20/01, 42.0000, 43.8750, 41.9375, 42.8125, 313200 02/21/01, 43.0000, 43.0000, 41.8750, 42.5625, 304900 02/22/01, 42.5625, 42.8125, 41.3750, 42.3125, 210900 02/23/01, 41.8750, 41.8750, 40.6250, 41.2500, 263500 02/26/01, 41.5000, 42.2500, 41.2500, 42.2500, 278400 02/27/01, 42.2500, 42.3750, 41.7500, 42.3125, 260000 02/28/01, 42.5625, 42.5625, 41.6875, 41.9375, 248500 03/01/01, 41.7500, 42.6250, 41.7500, 42.3750, 315700 03/02/01, 42.1875, 43.1250, 41.6875, 43.0000, 326500 03/05/01, 43.0000, 43.8750, 43.0000, 43.2500, 324000 03/06/01, 43.6875, 43.7500, 42.5000, 42.7500, 553900 03/07/01, 42.6875, 43.3125, 42.6875, 43.3125, 196400 03/08/01, 43.3125, 43.5625, 42.8750, 43.5000, 213300 03/09/01, 43.3750, 44.0625, 43.3750, 43.8750, 269300 03/12/01, 43.1875, 43.6250, 42.6875, 43.0000, 224000 03/13/01, 42.8125, 42.8125, 40.8750, 41.8125, 399900 03/14/01, 41.3125, 41.3750, 40.4375, 41.1250, 249600 03/15/01, 41.0000, 42.3125, 40.9375, 41.9375, 421400 03/16/01, 42.5000, 42.8750, 41.6250, 41.9375, 709400 03/19/01, 41.6875, 42.5625, 41.0000, 41.5000, 329200 03/20/01, 41.3125, 41.8125, 40.3125, 41.1875, 268300 03/21/01, 41.1875, 41.1875, 39.6250, 40.3125, 303000 03/22/01, 40.0000, 40.0000, 37.8750, 38.9375, 253400 03/23/01, 39.1250, 40.6250, 38.5000, 40.4375, 295200 03/26/01, 40.3750, 42.5625, 40.3750, 41.7500, 398200 03/27/01, 41.6250, 42.6250, 41.4375, 42.6250, 430200 03/28/01, 42.3750, 42.6250, 41.1875, 42.2500, 447000 03/29/01, 41.6875, 42.7500, 41.5000, 42.0000, 261100 03/30/01, 42.3125, 42.5000, 41.7500, 42.4375, 205900 04/02/01, 42.5000, 43.1875, 41.3750, 42.1250, 357900 04/03/01, 42.0000, 42.0000, 40.0000, 40.7500, 524000 04/04/01, 40.5000, 40.9375, 40.1875, 40.6875, 501700 04/05/01, 40.7500, 41.6875, 40.3750, 41.6875, 351900 04/06/01, 41.6875, 41.6875, 39.8125, 40.8750, 313300 04/09/01, 40.8750, 42.1875, 40.8750, 41.6875, 192600 04/10/01, 41.8125, 42.5625, 41.4375, 42.5000, 276500 04/11/01, 42.0625, 42.0625, 40.6250, 40.9375, 316000 04/12/01, 41.0000, 41.2500, 39.8750, 40.8125, 257300 04/16/01, 41.0625, 41.8125, 40.0625, 41.0000, 293700 04/17/01, 41.1250, 41.5625, 40.4375, 41.5625, 148500 04/18/01, 41.9531, 42.2969, 41.2500, 42.0000, 311100 04/19/01, 41.5938, 41.6563, 40.8594, 40.9844, 410600 04/20/01, 40.7969, 41.0469, 39.5469, 40.1250, 339900 04/23/01, 39.7500, 39.7969, 38.4844, 38.6406, 595700 04/24/01, 38.2031, 38.4063, 37.2031, 37.5000, 951100 04/25/01, 37.6250, 37.6250, 36.3438, 37.1406, 593700 04/30/01, 38.2188, 38.2500, 37.7500, 37.8281, 450600 05/01/01, 38.0469, 38.2031, 37.6406, 37.8438, 455200 05/02/01, 38.0938, 38.4844, 37.6094, 38.3750, 432600 05/03/01, 38.1875, 38.1875, 37.6563, 38.0000, 464100 05/04/01, 37.9063, 38.4844, 37.5938, 38.4063, 344500 05/07/01, 38.4531, 39.0313, 38.4063, 38.4688, 306200 05/08/01, 39.0000, 39.0625, 38.5938, 38.7969, 322900 05/09/01, 38.4063, 39.3438, 38.3438, 39.0156, 189100 05/10/01, 39.5938, 39.7500, 39.3750, 39.7031, 366600 05/11/01, 39.5938, 40.5938, 39.4063, 39.5938, 512600 05/14/01, 39.7969, 40.0938, 39.3281, 39.7344, 271000 05/15/01, 39.7344, 40.2969, 39.7031, 39.9844, 163400 05/16/01, 39.9531, 41.5000, 39.9531, 41.3906, 240900 05/17/01, 41.7500, 42.2969, 41.2656, 41.7656, 373800 05/18/01, 41.7656, 42.0469, 40.9063, 41.5156, 521600 05/21/01, 41.4531, 41.5469, 40.5625, 41.2188, 392100 05/22/01, 41.5000, 41.5000, 40.6563, 40.8750, 519000 05/23/01, 40.7031, 41.0000, 40.2031, 40.3594, 276100 05/24/01, 40.3594, 40.5938, 40.0000, 40.2656, 240600 05/25/01, 40.3438, 40.8438, 40.1875, 40.2969, 101700 05/29/01, 40.4063, 41.0469, 40.1875, 40.4844, 185700 05/30/01, 40.2969, 40.9688, 39.9531, 40.0938, 270400 05/31/01, 40.4531, 41.1719, 40.4063, 40.8750, 255200 06/01/01, 40.8906, 41.0938, 40.1563, 40.8906, 340800 06/04/01, 40.8906, 41.3750, 40.8750, 41.1563, 256200 06/05/01, 41.2969, 41.4688, 40.9844, 41.2031, 425800 06/06/01, 41.2969, 41.5469, 41.1563, 41.4063, 431000 06/07/01, 41.5781, 41.8438, 41.2813, 41.6094, 176800 06/08/01, 41.7500, 41.9063, 41.3438, 41.7656, 170700 06/11/01, 41.5938, 41.7969, 41.0938, 41.1406, 152200 06/12/01, 41.0000, 41.2969, 40.9531, 41.0469, 285200 06/13/01, 40.7969, 41.2969, 40.6563, 40.9531, 232900 06/14/01, 41.2031, 41.2344, 40.5000, 40.9531, 281100 06/15/01, 40.4531, 40.8438, 40.1563, 40.5469, 302100 06/18/01, 40.3438, 40.5313, 39.9531, 40.3125, 165200 06/19/01, 40.0938, 41.0000, 40.0156, 40.6094, 351100 06/20/01, 40.5938, 41.3281, 40.4375, 41.2344, 245400 06/21/01, 41.0938, 41.1094, 40.2344, 40.5156, 322500 06/22/01, 40.4531, 40.5469, 39.6250, 39.7344, 166000 06/25/01, 39.7344, 40.2031, 39.2500, 39.3438, 309400 06/26/01, 39.2031, 40.3438, 39.0000, 40.0781, 253800 06/27/01, 40.0469, 40.8438, 39.9375, 40.2656, 220200 06/28/01, 40.7031, 41.2031, 40.4063, 40.7969, 299500 06/29/01, 41.0938, 41.2031, 40.3438, 40.9688, 424900 07/02/01, 40.9531, 41.7188, 40.8438, 41.2500, 300200 07/03/01, 41.2031, 41.4531, 40.6875, 41.3750, 147200 07/05/01, 41.4063, 41.9375, 41.3438, 41.5625, 347700 07/06/01, 41.2031, 41.2031, 39.8125, 39.8438, 483400 07/09/01, 40.0000, 40.5938, 39.8750, 40.4063, 264300 07/10/01, 40.2031, 40.4531, 39.7500, 40.0156, 204200 07/11/01, 40.0938, 40.7969, 39.8281, 40.5156, 282100 07/12/01, 40.7031, 41.2500, 40.2500, 41.1563, 160400 07/13/01, 41.0938, 41.4063, 40.5000, 40.8125, 185300 07/16/01, 40.5938, 41.2500, 40.5625, 40.7188, 130100 07/17/01, 40.7344, 40.7969, 40.3438, 40.5156, 234300 07/18/01, 40.5156, 40.5469, 39.7500, 40.1563, 433500 07/19/01, 39.2500, 39.7031, 38.7813, 39.5469, 763500 07/20/01, 39.6563, 39.7031, 38.9375, 39.3906, 646900 07/23/01, 39.7500, 39.7969, 39.1563, 39.4219, 478900 07/24/01, 39.0938, 39.3125, 38.2500, 38.7344, 432200 07/25/01, 38.9531, 39.5000, 38.6563, 39.4688, 312200 07/26/01, 39.7031, 39.7500, 38.8438, 39.6563, 228900 07/27/01, 39.6875, 39.6875, 39.0938, 39.2656, 112500 07/30/01, 39.2656, 39.5469, 38.9531, 39.5000, 272200 07/31/01, 39.2969, 40.1563, 39.2969, 40.0469, 294700 08/01/01, 40.2500, 40.2813, 39.5000, 39.7031, 290200 08/02/01, 40.1563, 40.2969, 39.6563, 39.8750, 214000 08/03/01, 40.0000, 40.0469, 39.3750, 39.9375, 121800 08/06/01, 39.9063, 40.0000, 39.2031, 39.7031, 223300 08/07/01, 39.9063, 39.9531, 39.5000, 39.8125, 161300 08/08/01, 39.7969, 39.9688, 39.4531, 39.6094, 176400 08/09/01, 39.3125, 39.5469, 39.0469, 39.2969, 231300 08/10/01, 39.2500, 39.9531, 39.2031, 39.7031, 156700 08/13/01, 39.7500, 39.9844, 39.5938, 39.8906, 236400 08/14/01, 39.7500, 40.0469, 39.5938, 39.8750, 97600 08/15/01, 39.7969, 40.1563, 39.4531, 40.0938, 125700 08/16/01, 40.0938, 40.4531, 39.7813, 40.3750, 104200 08/17/01, 40.5000, 41.0000, 40.3281, 40.7344, 197900 08/20/01, 40.4688, 40.6563, 40.1250, 40.4219, 296200 08/21/01, 40.6563, 41.2031, 40.6250, 40.9063, 177000 08/22/01, 40.9063, 41.3750, 40.5938, 41.0938, 311600 08/23/01, 41.2969, 41.6094, 40.9844, 41.3438, 321800 08/24/01, 41.2500, 41.9844, 41.2500, 41.9063, 300500 08/27/01, 41.7969, 42.0000, 41.3438, 41.4219, 332100 08/28/01, 41.3438, 41.3438, 40.2969, 40.5938, 285100 08/29/01, 40.5469, 40.9063, 40.1875, 40.5469, 218400 08/30/01, 40.5000, 40.8438, 39.9531, 40.0469, 182000 08/31/01, 40.1563, 40.5000, 39.6094, 40.0781, 424500 09/04/01, 40.0938, 40.2344, 39.9063, 39.9531, 293000 09/05/01, 39.9063, 39.9531, 39.3438, 39.8594, 422100 09/06/01, 39.5469, 39.7500, 39.3750, 39.5469, 633800 09/07/01, 39.5938, 39.5938, 39.0469, 39.0938, 676700 09/10/01, 39.0938, 39.1563, 38.5625, 38.8438, 348600 09/17/01, 36.4688, 36.4688, 34.2969, 35.0000, 1090700 09/18/01, 35.0000, 35.2969, 34.4063, 34.4844, 410900 09/19/01, 34.0938, 34.2500, 32.7969, 33.3438, 830000 09/20/01, 33.4531, 33.4531, 31.0000, 31.0000, 719400 09/21/01, 28.5000, 31.1563, 28.5000, 30.9688, 1130200 09/24/01, 31.7500, 34.5000, 31.7500, 34.0156, 923700 09/25/01, 33.8438, 34.7969, 33.5469, 34.1094, 596600 09/26/01, 34.1094, 34.5938, 33.3594, 33.8281, 587900 09/27/01, 34.1250, 35.3438, 33.5625, 35.2813, 469200 09/28/01, 36.2500, 37.2500, 35.9063, 36.3281, 699000 10/01/01, 35.7500, 35.9531, 34.5000, 34.8438, 436200 10/02/01, 34.5469, 36.0469, 34.5000, 35.9844, 1061600 10/03/01, 35.5000, 36.0156, 35.0469, 35.4844, 1064500 10/04/01, 35.5156, 35.6250, 34.7969, 34.7969, 555000 10/05/01, 35.2500, 36.2969, 34.9531, 36.1250, 2760200 10/08/01, 35.9531, 35.9531, 34.7344, 35.0000, 666700 10/09/01, 34.8438, 35.5469, 34.8438, 35.1250, 357300 10/10/01, 35.2500, 36.3438, 35.0469, 36.2656, 186700 10/11/01, 36.2969, 37.5469, 36.2969, 37.2344, 296800 10/12/01, 37.0000, 37.0156, 36.1875, 36.4531, 370900 10/15/01, 36.5000, 36.5000, 35.7031, 36.2656, 275800 10/16/01, 36.5938, 36.5938, 35.9531, 36.3125, 247600 10/17/01, 36.4063, 36.4063, 34.6563, 34.9375, 567700 10/18/01, 34.7969, 35.5000, 34.2031, 34.8438, 455200 10/19/01, 34.8438, 34.9063, 34.2656, 34.5156, 280900 10/22/01, 34.7031, 35.0313, 34.4375, 34.9063, 316700 10/23/01, 34.9531, 35.5000, 34.4844, 35.4219, 274600 10/24/01, 35.4063, 35.8125, 35.3438, 35.5938, 395000 10/25/01, 35.4063, 35.9063, 35.4063, 35.8438, 351000 10/26/01, 35.7969, 36.2656, 35.6094, 36.2500, 139600 10/29/01, 36.0469, 36.0469, 35.4063, 35.4375, 213500 10/30/01, 35.0938, 35.5781, 35.0938, 35.3750, 484000 10/31/01, 35.2500, 35.5938, 35.0156, 35.1875, 200900 11/01/01, 35.0156, 35.9844, 35.0000, 35.6406, 272300 11/02/01, 35.7969, 36.4219, 35.1875, 35.7969, 321400 11/05/01, 35.9063, 36.0938, 35.1563, 35.5938, 317400 11/06/01, 35.6094, 36.5469, 35.1563, 36.5313, 328400 11/07/01, 36.2031, 36.6563, 35.8438, 36.6250, 287900 11/08/01, 36.6250, 36.7188, 36.4219, 36.5156, 209300 11/09/01, 36.5938, 37.0000, 36.2969, 36.8750, 184200 11/12/01, 36.6563, 36.6563, 35.7031, 35.9531, 317100 11/13/01, 35.9531, 36.8438, 35.9531, 36.7500, 315700 11/14/01, 36.7969, 37.3906, 36.5000, 37.0469, 245300 11/15/01, 36.7500, 38.2500, 36.7500, 38.0625, 501300 11/16/01, 38.2969, 38.3906, 37.7969, 38.1875, 430000 11/19/01, 38.0469, 39.0625, 38.0000, 39.0156, 324200 11/20/01, 38.9531, 38.9531, 38.3750, 38.5156, 372600 11/21/01, 37.5000, 37.6719, 36.6563, 37.3281, 906700 11/23/01, 37.4063, 38.0938, 37.3906, 37.9844, 274100 11/26/01, 37.9063, 38.2969, 37.7031, 37.7656, 1036300 11/27/01, 37.6563, 38.2656, 37.2969, 37.6719, 383100 11/28/01, 37.7969, 37.8281, 36.9375, 37.0781, 374100 11/29/01, 37.0938, 37.1563, 36.5000, 36.9844, 211500 11/30/01, 36.9063, 37.6406, 36.9063, 37.4063, 380700 12/03/01, 36.5000, 36.9844, 36.0156, 36.3281, 461400 12/04/01, 36.3438, 37.3438, 36.1563, 37.2031, 1186000 12/05/01, 37.2031, 38.0000, 37.2031, 37.9219, 591100 12/06/01, 37.9219, 38.1406, 37.7031, 38.0000, 317700 12/07/01, 37.7031, 38.0000, 37.4375, 37.4531, 498600 12/10/01, 37.6563, 37.7031, 36.9063, 37.0625, 252700 12/11/01, 37.0625, 38.0938, 37.0000, 37.8594, 549000 12/12/01, 37.6094, 37.8906, 37.5000, 37.5625, 372000 12/13/01, 37.4531, 37.6563, 36.8750, 36.9063, 340900 12/14/01, 36.7031, 37.0000, 36.0469, 36.5469, 541500 12/17/01, 36.7969, 37.3281, 36.5938, 37.1563, 315900 12/18/01, 37.1563, 38.4219, 37.1563, 38.4063, 244800 12/19/01, 38.2656, 39.2031, 37.8438, 38.8750, 549000 12/20/01, 38.8750, 39.7500, 38.7344, 39.1094, 360800 12/21/01, 39.7031, 39.7031, 38.9844, 39.2188, 498500 12/24/01, 39.2969, 40.1563, 39.2969, 39.8125, 280400 12/26/01, 39.5625, 40.1875, 39.3906, 39.6563, 303600 12/27/01, 40.0156, 40.2500, 39.4844, 39.6406, 293000 12/28/01, 39.7344, 40.2969, 39.6250, 40.1563, 279000 12/31/01, 40.0000, 41.0469, 40.0000, 40.2500, 431800 01/02/02, 40.0000, 40.1563, 39.2969, 40.1250, 462400 01/03/02, 39.9063, 40.7188, 39.8438, 40.5156, 497300 01/04/02, 40.2813, 41.3594, 40.2656, 41.0938, 348400 01/07/02, 40.9063, 41.2344, 40.8750, 40.9844, 439200 01/08/02, 40.7031, 40.7656, 40.1563, 40.4063, 486800 01/09/02, 40.5938, 41.1563, 40.5938, 40.8438, 796300 01/10/02, 40.9531, 40.9531, 39.7969, 40.0000, 639900 01/11/02, 39.2500, 40.2969, 39.2031, 40.2344, 867000 01/14/02, 40.1563, 40.5938, 40.0000, 40.2344, 505400 01/15/02, 40.0938, 40.5000, 39.9063, 40.2031, 825100 01/16/02, 39.8438, 40.0000, 39.2656, 39.3438, 390900 01/17/02, 39.2500, 39.9531, 38.8594, 39.8438, 396800 01/18/02, 39.8438, 40.9844, 39.7969, 40.2500, 602200 01/22/02, 40.6563, 40.8438, 40.4063, 40.5469, 323300 01/23/02, 40.5469, 41.0781, 40.5469, 41.0156, 356500 01/24/02, 40.7969, 41.2031, 40.7344, 41.0469, 476400 01/25/02, 41.0625, 41.9844, 40.8438, 41.9375, 669300 01/28/02, 41.7031, 42.0000, 41.4063, 41.7813, 400500 01/29/02, 41.5313, 41.7813, 41.1563, 41.5938, 399200 01/30/02, 41.4531, 42.5000, 41.2031, 42.4688, 433000 01/31/02, 42.0469, 42.8125, 42.0156, 42.7969, 522100 02/01/02, 42.9844, 43.4531, 42.9063, 43.1094, 448700 02/04/02, 43.1094, 43.2500, 42.6563, 42.7031, 378400 02/05/02, 42.5938, 43.0469, 41.6563, 42.0156, 426200 02/06/02, 41.8438, 42.1563, 41.6406, 41.6719, 490700 02/07/02, 41.9063, 41.9063, 41.2188, 41.6875, 370600 02/08/02, 42.2500, 42.6563, 41.7500, 42.6563, 221500 02/11/02, 43.0000, 43.9688, 42.9531, 43.5781, 635400 02/12/02, 43.3438, 43.4531, 42.5469, 43.0313, 259600 02/13/02, 42.7969, 43.1875, 42.2969, 42.9531, 442800 02/14/02, 42.4063, 42.8906, 42.2813, 42.7500, 434500 02/15/02, 42.7969, 44.4063, 42.7969, 44.3750, 554700 02/19/02, 44.2500, 44.8438, 43.8438, 43.9531, 631900 02/20/02, 44.0000, 44.3125, 43.9063, 44.3125, 396200 02/21/02, 44.1563, 44.9063, 44.0625, 44.7500, 622400 02/22/02, 44.5469, 45.0938, 44.3750, 44.9063, 462700 02/25/02, 44.9844, 45.6563, 44.5156, 45.0938, 753600 02/26/02, 45.1563, 46.7031, 45.1563, 46.0625, 838300 02/27/02, 46.0938, 46.9844, 46.0156, 46.4688, 414000 02/28/02, 46.4063, 46.9844, 46.1563, 46.8281, 495800 03/01/02, 46.8281, 47.1563, 45.2031, 46.5000, 666800 03/04/02, 46.5156, 47.3125, 46.2969, 46.9531, 550700 03/05/02, 46.1563, 46.3750, 45.5938, 45.6250, 604300 03/06/02, 45.7969, 46.7344, 45.7656, 46.6563, 708500 03/07/02, 46.7969, 47.2969, 46.7031, 47.0469, 451800 03/08/02, 47.0000, 47.7500, 47.0000, 47.2344, 302500 03/11/02, 47.8438, 47.8750, 47.1250, 47.2031, 327100 03/12/02, 46.9531, 47.4063, 46.5938, 47.3125, 218300 03/13/02, 47.0000, 47.0469, 46.2969, 46.6406, 302700 03/14/02, 46.5000, 46.5938, 46.2969, 46.5000, 414400 03/15/02, 46.2969, 46.5938, 46.2031, 46.5156, 636100 03/18/02, 46.5156, 46.8750, 46.2031, 46.5469, 342100 03/19/02, 46.2969, 47.0469, 46.2031, 46.9063, 443800 03/20/02, 46.8438, 47.5625, 46.6250, 47.0469, 314500 03/21/02, 46.9531, 47.0000, 46.2031, 46.6719, 295300 03/22/02, 46.8438, 46.9844, 46.5469, 46.5469, 363400 03/25/02, 46.5938, 46.5938, 46.1719, 46.2656, 235400 03/26/02, 45.7500, 46.2344, 44.7031, 45.4531, 816400 03/27/02, 45.4531, 46.1719, 45.3750, 46.0156, 322500 03/28/02, 45.9531, 46.0000, 45.6563, 45.7188, 229600 04/01/02, 45.5000, 45.5000, 44.5156, 45.2969, 222000 04/02/02, 45.4063, 45.4531, 44.9531, 44.9844, 460600 04/03/02, 45.0000, 45.0469, 44.0469, 44.1406, 330600 04/04/02, 43.5469, 43.5469, 43.2500, 43.4063, 611200 04/05/02, 43.4531, 44.0469, 43.1719, 43.2813, 471800 04/08/02, 43.2813, 43.5000, 42.7188, 43.4375, 313900 04/09/02, 44.4063, 44.4219, 43.5469, 44.0156, 343000 04/10/02, 44.5000, 45.2969, 44.3438, 45.2813, 363400 04/11/02, 45.2500, 45.4844, 45.1719, 45.2031, 328000 04/12/02, 45.2188, 45.2344, 44.5625, 44.9844, 260400 04/15/02, 45.0469, 45.1719, 44.3438, 44.4844, 204400 04/16/02, 44.5938, 45.2188, 44.5938, 45.0156, 199400 04/17/02, 45.0938, 45.1875, 44.3125, 44.3438, 162700 04/18/02, 44.4063, 44.5000, 43.5469, 43.9063, 207800 04/19/02, 44.1563, 44.2031, 43.7656, 44.0313, 161400 04/22/02, 44.1563, 44.1875, 43.2500, 43.2969, 163100 04/23/02, 43.2969, 43.2969, 42.5000, 42.6094, 304800 04/24/02, 42.6563, 43.6094, 42.5156, 43.0938, 491900 04/25/02, 43.0938, 43.5938, 42.8438, 43.4063, 496100 04/26/02, 43.5000, 44.0469, 43.4531, 43.5313, 197800 04/29/02, 43.5938, 43.5938, 42.8438, 43.0156, 225500 04/30/02, 43.0938, 44.0469, 42.9063, 43.9063, 325200 05/01/02, 44.0000, 44.5000, 43.3594, 44.2656, 305000 05/02/02, 44.0938, 45.3750, 44.0938, 45.1406, 329200 05/03/02, 45.2031, 45.6875, 45.0938, 45.3594, 484500 05/06/02, 45.2969, 45.4531, 44.8750, 45.0000, 366400 05/07/02, 44.4063, 45.5156, 44.4063, 45.2656, 394200 05/08/02, 45.7969, 45.8438, 45.4063, 45.6875, 308200 05/09/02, 45.6563, 46.1563, 45.6250, 45.7188, 327000 05/10/02, 45.5000, 45.5156, 45.0938, 45.1719, 226800 05/13/02, 45.3438, 45.5156, 44.8281, 45.5156, 239700 05/14/02, 45.7500, 45.9375, 45.5156, 45.8594, 372100 05/15/02, 45.6563, 47.3750, 45.6563, 46.6563, 540400 05/16/02, 46.8438, 47.3594, 46.8125, 47.1250, 487600 05/17/02, 47.1250, 47.4375, 46.7656, 47.2969, 185500 05/20/02, 47.2500, 47.2500, 46.5469, 46.8906, 229300 05/21/02, 47.0938, 47.4063, 46.5156, 46.8125, 239400 05/22/02, 46.8438, 47.0000, 46.5469, 46.7031, 322000 05/23/02, 46.5469, 47.6406, 46.5313, 47.5469, 552600 05/24/02, 47.6563, 47.9844, 47.2969, 47.3438, 338500 05/28/02, 47.3438, 47.3594, 46.7969, 46.9531, 279200 05/29/02, 47.0938, 47.7031, 47.0156, 47.0469, 607500 05/30/02, 47.0469, 47.2500, 46.3281, 46.3281, 555300 05/31/02, 46.5469, 47.8438, 46.5156, 47.6875, 356200 06/03/02, 47.5938, 47.9844, 46.5156, 46.5156, 407600 06/04/02, 46.4063, 46.4531, 45.8438, 46.3906, 512000 06/05/02, 46.4375, 46.6406, 46.1875, 46.5938, 628600 06/06/02, 46.5938, 46.5938, 46.0781, 46.2500, 311400 06/07/02, 46.2031, 46.3438, 45.7656, 46.0000, 360500 06/10/02, 46.2031, 46.4063, 46.0469, 46.2188, 454700 06/11/02, 46.4688, 46.5000, 45.5000, 45.7031, 532400 06/12/02, 45.7500, 45.9063, 45.5000, 45.8281, 510300 06/13/02, 45.8281, 45.8438, 45.2031, 45.2344, 310700 06/14/02, 44.8438, 45.7969, 43.7500, 45.0313, 455900 06/17/02, 45.2813, 46.4375, 45.2344, 46.4375, 299500 06/18/02, 46.2969, 46.4063, 45.5938, 45.7500, 407400 06/19/02, 45.7500, 46.2969, 45.6563, 45.9063, 563100 06/20/02, 45.7031, 46.6875, 45.7031, 46.0938, 265000 06/21/02, 45.5469, 46.3906, 45.3438, 45.4063, 432500 06/24/02, 45.4531, 46.0938, 45.0938, 45.5469, 383600 06/25/02, 45.6875, 46.5625, 45.2656, 45.2656, 384500 06/26/02, 45.0156, 46.0000, 44.2500, 45.3906, 496600 06/27/02, 45.6406, 45.9375, 45.1563, 45.8281, 423800 06/28/02, 45.5938, 47.0000, 45.5938, 46.2344, 376400 07/01/02, 46.0938, 46.2500, 45.2656, 45.4844, 406600 07/02/02, 45.2344, 45.4375, 43.1406, 43.5000, 611700 07/03/02, 43.4063, 43.4844, 41.6563, 43.0938, 617600 07/05/02, 43.1094, 44.7969, 43.0938, 44.5469, 255800 07/08/02, 44.5469, 45.0000, 43.8750, 43.9375, 327300 07/09/02, 43.9375, 43.9531, 43.0781, 43.0781, 513100 07/10/02, 42.3438, 42.5000, 41.4063, 41.4531, 440300 07/11/02, 40.7500, 41.6563, 39.7500, 40.2656, 634000 07/12/02, 40.2656, 40.7031, 39.9531, 40.2344, 464100 07/15/02, 40.3281, 40.3438, 37.8125, 40.0781, 725800 07/16/02, 39.8438, 39.9531, 38.4063, 38.8125, 547200 07/17/02, 39.0469, 39.9844, 39.0000, 39.5781, 593200 07/18/02, 39.5781, 40.2344, 38.3438, 38.4531, 495300 07/19/02, 38.2031, 38.4531, 37.0469, 37.2188, 658900 07/22/02, 37.0938, 38.7344, 36.5313, 36.7344, 759200 07/23/02, 36.9844, 38.7969, 36.9219, 37.0625, 484500 07/24/02, 37.0625, 42.1875, 37.0625, 41.7500, 1259400 07/25/02, 41.0000, 43.5000, 40.9688, 43.4063, 997300 07/26/02, 44.0000, 44.0469, 41.7813, 42.4844, 876500 07/29/02, 42.5156, 45.2500, 42.5156, 45.0938, 707900 07/30/02, 45.0938, 45.9063, 44.5000, 45.0938, 1041600 07/31/02, 44.9063, 46.7031, 44.9063, 45.9531, 1001700 08/01/02, 46.2188, 46.8438, 45.0938, 46.0156, 794900 08/02/02, 45.8438, 45.8594, 44.0625, 44.4688, 1012500 08/05/02, 44.4688, 45.3125, 44.2344, 44.7188, 1136100 08/06/02, 45.0469, 46.3750, 45.0469, 45.8594, 932600 08/07/02, 46.7500, 47.5625, 46.0156, 47.4375, 804600 08/08/02, 46.0000, 47.5938, 45.7813, 47.5938, 1368700 08/09/02, 47.4531, 48.0000, 47.0313, 47.6094, 818000 08/12/02, 47.3594, 48.2344, 46.7656, 47.7656, 746400 08/13/02, 47.7656, 48.7500, 47.0000, 47.0156, 1015200 08/14/02, 46.6563, 47.7031, 45.4063, 47.6250, 1109500 08/15/02, 47.5938, 48.2500, 46.9063, 47.7969, 989100 08/16/02, 47.7813, 48.4063, 47.2031, 47.8750, 515700 08/19/02, 47.8750, 49.0156, 47.7500, 48.7344, 560500 08/20/02, 48.2500, 48.4531, 47.7500, 47.9219, 589400 08/21/02, 47.9531, 48.0000, 46.4063, 46.8438, 884800 08/22/02, 46.9844, 47.1875, 46.1563, 46.9375, 821000 08/23/02, 46.7969, 46.8750, 45.2031, 45.5781, 845700 08/26/02, 45.8281, 45.8281, 44.2969, 45.5156, 816400 08/27/02, 45.5938, 45.7969, 45.2344, 45.5156, 462300 08/28/02, 45.5000, 45.5156, 44.5000, 44.7969, 469100 08/29/02, 44.5469, 45.6719, 44.5000, 44.8281, 872300 08/30/02, 44.8281, 46.7344, 44.7656, 45.0469, 353600 09/03/02, 44.7969, 44.7969, 43.2500, 43.3125, 514400 09/04/02, 43.4063, 44.1875, 43.2031, 44.0938, 487000 09/05/02, 44.0938, 44.0938, 43.1719, 43.2344, 510000 09/06/02, 43.7344, 44.6094, 43.5156, 44.2031, 356300 09/09/02, 43.7500, 44.2344, 43.1250, 43.9844, 561800 09/10/02, 44.2969, 46.0000, 43.9219, 45.9063, 758200 09/11/02, 46.7969, 46.7969, 45.8125, 45.9063, 468800 09/12/02, 45.5000, 45.5000, 44.2500, 44.2656, 387900 09/13/02, 43.3438, 43.7031, 42.9063, 43.6563, 449200 09/16/02, 43.6563, 44.0000, 43.2031, 43.8125, 455100 09/17/02, 44.0625, 44.3125, 42.7500, 42.7813, 304000 09/18/02, 42.2500, 43.1563, 42.2031, 42.9844, 554200 09/19/02, 42.7031, 42.7969, 41.7344, 41.7344, 331200 09/20/02, 41.7031, 42.3906, 41.7031, 42.1563, 530800 09/23/02, 42.0469, 42.0469, 40.9063, 41.4375, 444200 09/24/02, 40.9531, 41.1563, 40.0000, 40.7188, 601300 09/25/02, 41.0000, 42.3125, 40.5156, 42.1250, 588400 09/26/02, 42.2969, 43.4531, 42.2656, 43.2188, 532600 09/27/02, 43.1563, 43.6719, 41.9375, 41.9844, 367200 09/30/02, 41.9844, 42.1250, 41.0000, 41.7344, 519200 10/01/02, 41.7969, 43.6094, 41.4063, 43.6094, 594100