"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 45.6875, 46.1250, 44.6875, 44.8750, 246900 01/04/00, 44.6250, 45.3750, 43.3750, 44.1250, 397700 01/05/00, 43.8750, 46.5000, 43.8750, 45.1875, 612800 01/06/00, 45.0000, 47.0000, 44.9375, 46.3125, 509700 01/07/00, 46.3125, 48.5000, 46.2500, 48.5000, 765000 01/10/00, 47.6250, 48.1875, 47.2500, 47.7500, 633800 01/11/00, 47.0000, 47.6875, 47.0000, 47.5000, 362800 01/12/00, 47.2500, 47.5000, 46.5000, 46.8750, 240000 01/13/00, 46.8750, 47.1250, 46.6250, 46.8125, 462100 01/14/00, 47.0000, 47.3750, 47.0000, 47.1875, 521900 01/18/00, 46.6250, 47.2500, 46.3125, 47.0625, 424800 01/19/00, 46.5625, 47.1875, 46.1875, 46.4375, 590400 01/20/00, 46.6250, 46.7500, 45.3125, 45.3750, 191500 01/21/00, 45.3750, 45.5625, 44.3125, 44.7500, 298600 01/24/00, 44.8750, 45.2500, 44.2500, 44.4375, 227000 01/25/00, 44.2500, 44.3750, 42.2500, 42.4375, 256500 01/26/00, 42.4375, 43.5625, 42.3125, 42.6250, 387900 01/27/00, 42.3750, 43.0000, 42.2500, 42.6250, 299900 01/28/00, 42.3750, 42.5625, 40.7500, 40.8750, 197200 01/31/00, 40.7500, 41.1250, 39.6250, 39.9375, 676300 02/01/00, 39.9375, 40.0000, 39.4375, 39.9375, 687900 02/02/00, 39.8750, 39.9375, 38.2500, 38.6250, 305100 02/03/00, 38.6250, 38.6250, 37.2500, 37.6875, 564200 02/04/00, 39.1250, 39.5000, 38.6875, 39.3125, 456200 02/07/00, 39.1250, 39.1875, 37.6250, 38.0000, 395600 02/08/00, 38.1875, 38.2500, 37.5000, 37.8125, 227600 02/09/00, 37.5000, 37.5000, 36.4375, 36.4375, 289700 02/10/00, 36.5000, 36.6250, 35.2500, 35.6250, 395500 02/11/00, 35.6250, 36.2500, 35.1875, 35.6875, 328700 02/14/00, 35.7500, 36.1875, 35.5625, 36.0000, 223300 02/15/00, 35.8750, 37.6250, 35.8125, 37.6250, 250200 02/16/00, 37.3750, 38.3750, 37.3750, 38.3750, 315500 02/17/00, 38.3750, 39.2500, 38.2500, 39.0625, 249900 02/18/00, 39.0625, 39.2500, 37.2500, 37.5625, 356700 02/22/00, 37.5000, 38.1875, 37.3750, 38.0000, 320300 02/23/00, 37.5000, 37.5000, 29.7500, 30.5625, 2797600 02/24/00, 31.2500, 32.0000, 30.1875, 31.0000, 2206000 02/25/00, 31.2500, 31.6875, 28.3125, 29.0000, 982800 02/28/00, 29.2500, 29.7500, 29.0000, 29.5000, 551600 02/29/00, 29.6250, 29.6250, 28.2500, 28.4375, 988500 03/01/00, 28.4375, 28.8125, 28.0000, 28.1875, 556800 03/02/00, 28.1875, 28.4375, 27.1250, 27.1250, 1442600 03/03/00, 27.0000, 27.4375, 26.5000, 26.8750, 3703100 03/06/00, 26.9375, 27.0000, 25.4375, 25.5000, 693200 03/07/00, 25.5000, 25.5625, 23.9375, 24.1875, 748600 03/08/00, 24.2500, 29.2500, 24.2500, 28.5625, 2003300 03/09/00, 28.2500, 28.2500, 25.8750, 26.6875, 747200 03/10/00, 26.9375, 27.5000, 26.8750, 27.0000, 374700 03/13/00, 27.0000, 27.6875, 26.5625, 27.1875, 411900 03/14/00, 28.1250, 28.3750, 27.6875, 28.0625, 703200 03/15/00, 28.1250, 29.6875, 28.0000, 29.0625, 560600 03/16/00, 29.3125, 30.9375, 29.3125, 30.5000, 769900 03/17/00, 30.5000, 30.8750, 30.3750, 30.7500, 354000 03/20/00, 31.0000, 31.5000, 30.6875, 30.9375, 249500 03/21/00, 31.0000, 31.3125, 30.1250, 30.2500, 297700 03/22/00, 30.3750, 31.0000, 30.3125, 30.8125, 448900 03/23/00, 31.0000, 32.7500, 30.9375, 32.6875, 459500 03/24/00, 32.7500, 33.1875, 32.1250, 32.4375, 350000 03/27/00, 31.6875, 32.0000, 30.8750, 31.8125, 467300 03/28/00, 32.0000, 32.4375, 31.5000, 31.5625, 276600 03/29/00, 31.7500, 32.0625, 31.4375, 31.7500, 267700 03/30/00, 32.0000, 32.3750, 31.7500, 32.0000, 259100 03/31/00, 31.7500, 32.2500, 31.0000, 31.0000, 343600 04/03/00, 31.2500, 32.1250, 31.2500, 31.8750, 201400 04/04/00, 31.8750, 32.0000, 30.4375, 30.6875, 374700 04/05/00, 30.4375, 30.7500, 30.1250, 30.5625, 389000 04/06/00, 30.7500, 31.2500, 30.3125, 31.1250, 444000 04/07/00, 31.0000, 31.3750, 30.7500, 30.8750, 522900 04/10/00, 31.5000, 31.6250, 30.8750, 30.9375, 226600 04/11/00, 30.9375, 32.0000, 30.9375, 31.6875, 250700 04/12/00, 31.9375, 33.6250, 31.8750, 32.6875, 338700 04/13/00, 33.3750, 33.4375, 32.3125, 32.5625, 396400 04/14/00, 31.1250, 32.1875, 31.1250, 31.6250, 477100 04/17/00, 31.5625, 31.6250, 30.7500, 31.0000, 297400 04/18/00, 31.2500, 31.4375, 30.1250, 31.1250, 293600 04/19/00, 31.5000, 31.9375, 31.3750, 31.7500, 210400 04/20/00, 31.7500, 32.1875, 31.1250, 31.5625, 164100 04/24/00, 31.0000, 31.5000, 30.6250, 30.8750, 277000 04/25/00, 31.2500, 33.4375, 31.0625, 33.1875, 368900 04/26/00, 33.1250, 33.1250, 32.1875, 32.6250, 200000 04/27/00, 32.6875, 33.2500, 32.3125, 33.1875, 213000 04/28/00, 33.1875, 33.6250, 32.6250, 33.5625, 323900 05/01/00, 33.3125, 34.3125, 33.3125, 33.7500, 220800 05/02/00, 33.8125, 34.1875, 33.3125, 33.3125, 301200 05/03/00, 33.0625, 33.0625, 31.7500, 32.0000, 282400 05/04/00, 32.3750, 33.0000, 32.3125, 32.6875, 185300 05/05/00, 32.5625, 35.5000, 32.2500, 34.7500, 414000 05/08/00, 34.5000, 34.6875, 34.0000, 34.1250, 230900 05/09/00, 34.3750, 34.6875, 34.3125, 34.5625, 157700 05/10/00, 34.5000, 34.6250, 33.6875, 33.9375, 221400 05/11/00, 34.1250, 34.3750, 33.5625, 33.8750, 293700 05/12/00, 33.8750, 34.4375, 33.5625, 34.0625, 311400 05/15/00, 33.8750, 35.3750, 33.8125, 35.1875, 233500 05/16/00, 35.1875, 36.2500, 35.0000, 36.0625, 433000 05/17/00, 35.8750, 35.8750, 34.8750, 35.3125, 199100 05/18/00, 35.3125, 35.6250, 35.3125, 35.5000, 117800 05/19/00, 35.3750, 35.6250, 35.1875, 35.5000, 194300 05/22/00, 35.3750, 35.8750, 34.5625, 34.7500, 228900 05/23/00, 34.6250, 34.6250, 33.9375, 34.5625, 172300 05/24/00, 34.0000, 34.4375, 33.3750, 34.0000, 559800 05/25/00, 34.0000, 34.0000, 32.6250, 32.9375, 324400 05/26/00, 32.9375, 32.9375, 31.3750, 31.5625, 300600 05/30/00, 31.6250, 32.6250, 31.6250, 32.2500, 246000 05/31/00, 32.5000, 33.1875, 32.0000, 32.5000, 262500 06/01/00, 33.0000, 33.0000, 32.2500, 32.6875, 418000 06/02/00, 32.9375, 33.2500, 32.6875, 33.0000, 509500 06/05/00, 32.7500, 32.8750, 32.3750, 32.5000, 240300 06/06/00, 32.7500, 32.7500, 32.3125, 32.6250, 236200 06/07/00, 33.2500, 33.3125, 32.0000, 32.2500, 486300 06/08/00, 33.5000, 36.1875, 33.5000, 35.4375, 963900 06/09/00, 35.4375, 37.5625, 34.5000, 36.5625, 981200 06/12/00, 36.5625, 36.5625, 35.1250, 35.3750, 445300 06/13/00, 34.8750, 35.5000, 34.8125, 35.0000, 466900 06/14/00, 35.0000, 35.9375, 35.0000, 35.7500, 215300 06/15/00, 35.6250, 35.6250, 35.0000, 35.3125, 295700 06/16/00, 35.3125, 35.3125, 35.0000, 35.2500, 462300 06/19/00, 35.0000, 35.0000, 34.2500, 34.3125, 314200 06/20/00, 34.1875, 34.1875, 33.3750, 33.4375, 290300 06/21/00, 33.4375, 33.4375, 33.0625, 33.1250, 117400 06/22/00, 33.0000, 33.0000, 32.4375, 32.6875, 173500 06/23/00, 32.6875, 32.9375, 32.3125, 32.3750, 127500 06/26/00, 32.4375, 32.4375, 31.6875, 31.8750, 131300 06/27/00, 31.9375, 32.9375, 31.6875, 32.9375, 202500 06/28/00, 32.6875, 32.8125, 32.0625, 32.3125, 172200 06/29/00, 32.1250, 32.7500, 32.0625, 32.4375, 151800 06/30/00, 32.2500, 32.4375, 31.6250, 31.6250, 188300 07/03/00, 31.8125, 32.1875, 31.5000, 32.1250, 69700 07/05/00, 32.3750, 33.1875, 32.2500, 32.8750, 278100 07/06/00, 32.9375, 32.9375, 31.7500, 32.1250, 108000 07/07/00, 32.1250, 32.8125, 32.0625, 32.1250, 161500 07/10/00, 32.0000, 32.4375, 32.0000, 32.1250, 115400 07/11/00, 32.0000, 33.2500, 32.0000, 33.0000, 235500 07/12/00, 33.0000, 33.0000, 32.5000, 32.5625, 177300 07/13/00, 32.7500, 33.0000, 31.7500, 31.9375, 405400 07/14/00, 32.1250, 32.1250, 31.3125, 31.5625, 158800 07/17/00, 31.4375, 31.4375, 30.8125, 30.8750, 219300 07/18/00, 30.9375, 31.4375, 30.8125, 31.4375, 1069400 07/19/00, 31.5625, 31.5625, 30.8125, 30.9375, 118300 07/20/00, 31.0000, 31.1875, 30.9375, 31.0000, 328000 07/21/00, 31.0000, 31.0000, 30.8125, 30.8750, 101500 07/24/00, 30.6250, 31.0000, 30.6250, 30.6875, 61100 07/25/00, 30.9375, 30.9375, 30.6250, 30.7500, 247600 07/26/00, 30.8750, 30.8750, 30.1250, 30.1875, 294800 07/27/00, 30.7500, 31.0000, 30.1875, 30.3125, 147900 07/28/00, 30.3750, 30.5000, 29.5000, 29.6875, 142500 07/31/00, 29.8750, 30.1250, 29.7500, 29.8125, 149600 08/01/00, 30.0000, 30.0000, 29.6250, 29.8750, 349500 08/02/00, 29.7500, 30.8125, 29.7500, 30.1875, 325300 08/03/00, 30.0000, 30.3125, 29.8125, 30.0000, 359700 08/04/00, 30.1250, 30.3125, 29.9375, 30.2500, 265200 08/07/00, 30.2500, 30.5625, 30.0000, 30.4375, 134800 08/08/00, 30.4375, 31.7500, 30.1875, 31.5625, 184600 08/09/00, 31.3125, 31.6250, 30.8750, 31.1250, 373800 08/10/00, 31.1250, 31.7500, 31.0625, 31.6250, 182400 08/11/00, 31.8750, 32.7500, 31.6875, 32.7500, 205000 08/14/00, 32.6250, 32.7500, 31.8750, 32.0000, 409200 08/15/00, 32.0000, 32.0000, 31.4375, 31.8750, 416300 08/16/00, 32.0000, 32.2500, 31.8750, 32.0000, 112900 08/17/00, 32.2500, 32.2500, 31.3750, 31.7500, 282500 08/18/00, 31.5000, 31.7500, 31.5000, 31.5625, 110200 08/21/00, 31.3750, 32.2500, 31.3750, 32.1250, 339200 08/22/00, 32.1250, 32.1875, 31.5000, 32.1875, 541400 08/23/00, 27.7500, 29.7500, 26.0000, 29.6250, 2452600 08/24/00, 29.6250, 29.6250, 28.1250, 29.0000, 1290100 08/25/00, 29.2500, 29.4375, 28.6250, 29.1250, 362500 08/28/00, 29.1875, 29.3125, 28.6250, 29.2500, 303700 08/29/00, 29.0000, 29.4375, 29.0000, 29.3750, 362700 08/30/00, 29.2500, 29.5000, 29.0000, 29.3125, 358700 08/31/00, 29.7500, 29.7500, 29.7500, 29.7500, 223000 09/01/00, 29.6875, 30.1875, 29.4375, 29.7500, 379100 09/05/00, 30.0625, 30.0625, 29.2500, 29.8125, 220600 09/06/00, 29.5625, 30.7500, 29.4375, 30.4375, 668400 09/07/00, 30.3125, 30.7500, 29.8125, 30.0000, 351300 09/08/00, 30.0000, 30.1250, 29.8750, 30.0000, 271700 09/11/00, 30.0000, 30.6875, 30.0000, 30.3750, 377200 09/12/00, 30.1875, 30.3125, 30.0000, 30.0625, 299500 09/13/00, 30.0000, 30.1875, 29.8750, 30.0000, 415700 09/14/00, 30.0000, 30.1250, 29.5000, 30.0000, 514700 09/15/00, 29.7500, 29.7500, 29.3750, 29.6250, 553400 09/18/00, 29.3750, 29.3750, 28.8750, 29.0000, 350300 09/19/00, 28.7500, 29.1875, 28.4375, 29.1875, 442400 09/20/00, 29.1250, 29.6875, 29.0000, 29.3125, 303400 09/21/00, 29.3125, 29.3125, 28.6250, 29.0000, 632000 09/22/00, 29.0000, 29.1875, 28.5000, 29.0625, 412300 09/25/00, 29.7500, 29.9375, 29.2500, 29.5000, 413000 09/26/00, 29.5000, 29.5000, 29.0625, 29.1250, 469700 09/27/00, 29.2500, 29.5000, 28.7500, 29.1875, 322100 09/28/00, 29.2500, 30.0625, 28.7500, 29.6250, 594500 09/29/00, 29.7500, 30.2500, 29.6250, 30.0000, 448500 10/02/00, 30.0000, 30.2500, 29.9375, 30.1875, 653700 10/03/00, 30.1875, 30.7500, 30.1875, 30.6875, 591600 10/04/00, 30.6875, 31.1875, 30.6250, 31.0000, 530000 10/05/00, 31.1875, 31.1875, 30.8125, 31.0625, 479500 10/06/00, 30.8750, 31.0000, 30.6875, 30.8125, 566200 10/09/00, 31.5000, 31.9375, 31.0000, 31.8125, 179100 10/10/00, 31.8750, 32.1875, 31.2500, 32.0625, 520900 10/11/00, 32.0000, 32.3125, 31.7500, 32.1250, 629000 10/12/00, 32.1250, 32.1250, 31.0625, 31.5000, 360900 10/13/00, 31.3125, 32.0000, 31.3125, 32.0000, 364600 10/16/00, 31.9375, 32.1875, 31.4375, 32.1250, 318300 10/17/00, 32.1250, 32.1250, 31.3750, 31.5000, 772800 10/18/00, 30.9375, 32.0000, 30.8750, 31.9375, 733200 10/19/00, 31.7500, 32.5625, 31.7500, 32.5625, 481500 10/20/00, 32.5625, 33.3125, 32.5625, 33.0000, 504500 10/23/00, 33.0625, 33.5000, 33.0000, 33.1875, 418100 10/24/00, 33.1875, 34.8750, 33.0000, 34.8750, 414300 10/25/00, 34.3125, 34.4375, 32.5625, 33.1250, 1530300 10/26/00, 30.2500, 31.8125, 30.1250, 31.5625, 3014100 10/27/00, 31.8125, 32.4375, 31.7500, 31.9375, 753500 10/30/00, 31.9375, 33.3750, 31.9375, 33.3125, 628100 10/31/00, 33.1250, 35.0625, 33.1250, 35.0000, 513500 11/01/00, 35.0000, 36.0000, 35.0000, 35.7500, 621900 11/02/00, 36.4375, 36.5625, 35.9375, 36.1875, 1139100 11/03/00, 36.1875, 36.8125, 35.8125, 36.5625, 451200 11/06/00, 36.3125, 37.3750, 36.3125, 37.3125, 365200 11/07/00, 37.2500, 37.2500, 35.3750, 35.9375, 477700 11/08/00, 36.1875, 36.6250, 36.0000, 36.5000, 361600 11/09/00, 36.2500, 36.9375, 35.8125, 36.9375, 332900 11/10/00, 36.6875, 36.7500, 35.6875, 35.6875, 211000 11/13/00, 35.5625, 36.4375, 35.1875, 36.3750, 321100 11/14/00, 37.5000, 37.5000, 36.3125, 36.4375, 367100 11/15/00, 36.4375, 37.1875, 36.3125, 37.1875, 212000 11/16/00, 37.1875, 37.8750, 37.1875, 37.7500, 462800 11/17/00, 38.0625, 38.8125, 36.8750, 37.0000, 519300 11/20/00, 37.2500, 37.6250, 36.4375, 36.6875, 280800 11/21/00, 36.6875, 37.5000, 36.6875, 37.0000, 292500 11/22/00, 36.5000, 37.2500, 36.5000, 37.1875, 396500 11/24/00, 37.3125, 37.9375, 37.2500, 37.6875, 217600 11/27/00, 37.6875, 38.5625, 37.6875, 38.5000, 493200 11/28/00, 38.5000, 38.5625, 37.4375, 37.8125, 780200 11/29/00, 37.5625, 37.6875, 36.5000, 37.1250, 396300 11/30/00, 37.1250, 37.1250, 35.9375, 36.5000, 232500 12/01/00, 36.5000, 36.5000, 36.5000, 36.5000, 0 12/05/00, 36.5000, 36.5000, 36.5000, 36.5000, 0 12/07/00, 36.5000, 36.5000, 36.5000, 36.5000, 0 12/11/00, 36.5000, 36.5000, 36.5000, 36.5000, 0 12/13/00, 36.5000, 36.5000, 36.5000, 36.5000, 0 12/15/00, 36.5000, 36.5000, 36.5000, 36.5000, 0 12/22/00, 29.5000, 33.1875, 29.5000, 32.6875, 292600 12/26/00, 32.5625, 32.8750, 32.1250, 32.3125, 139300 12/27/00, 32.4375, 33.0625, 32.4375, 33.0625, 210500 12/28/00, 32.6875, 33.2500, 32.6250, 33.1875, 158100 12/29/00, 33.0625, 33.3125, 31.7500, 33.0625, 269900 01/02/01, 33.0000, 34.6250, 33.0000, 34.2500, 285200 01/03/01, 34.8750, 35.1250, 34.3125, 34.7500, 412100 01/04/01, 34.6250, 34.7500, 34.2500, 34.6250, 262600 01/05/01, 34.4375, 34.6875, 33.5000, 33.6250, 678800 01/08/01, 34.0000, 34.0625, 33.5000, 33.6875, 921800 01/09/01, 33.4375, 33.6250, 33.3125, 33.5625, 211100 01/10/01, 33.3125, 33.6250, 33.2500, 33.5625, 207100 01/11/01, 33.5625, 33.6875, 33.1875, 33.4375, 261700 01/12/01, 33.3125, 33.4375, 33.2500, 33.2500, 401300 01/16/01, 32.7500, 33.1250, 32.7500, 33.0000, 270500 01/17/01, 33.0000, 33.7500, 32.8750, 33.4375, 205300 01/18/01, 33.2500, 33.5625, 33.0625, 33.4375, 399100 01/19/01, 33.1875, 33.3750, 32.8125, 32.9375, 255600 01/22/01, 32.4375, 32.8750, 32.1875, 32.4375, 184200 01/23/01, 32.2500, 32.6250, 32.0000, 32.6250, 291500 01/24/01, 32.5000, 32.6875, 32.0000, 32.5625, 239900 01/25/01, 32.5000, 33.2500, 32.5000, 33.1875, 204100 01/26/01, 33.1875, 33.4375, 33.0625, 33.1875, 322700 01/29/01, 33.0000, 33.1875, 32.7500, 32.8125, 386200 01/30/01, 32.5625, 32.5625, 31.6875, 31.8125, 188600 01/31/01, 31.1875, 32.5625, 31.1875, 32.4375, 316600 02/01/01, 31.6250, 36.0000, 31.6250, 34.5000, 716700 02/02/01, 34.3750, 35.2500, 34.1250, 34.1250, 519800 02/05/01, 33.9375, 35.3750, 33.6875, 33.6875, 332500 02/06/01, 33.1875, 35.1875, 33.1875, 35.0000, 363300 02/07/01, 35.0000, 36.4375, 35.0000, 36.2500, 414900 02/08/01, 36.0000, 38.0000, 35.8750, 38.0000, 599200 02/09/01, 37.6250, 38.5000, 37.3125, 38.5000, 377500 02/12/01, 38.5000, 39.5000, 38.2500, 39.3750, 390800 02/13/01, 38.6250, 39.8750, 38.4375, 39.1875, 484400 02/14/01, 38.6875, 39.1250, 38.4375, 38.6875, 279500 02/15/01, 38.8750, 39.4375, 38.8750, 39.1875, 251100 02/16/01, 38.0000, 38.3125, 37.2500, 37.5625, 223000 02/20/01, 37.5000, 37.8750, 36.1875, 36.1875, 201300 02/21/01, 36.1875, 36.5625, 36.0625, 36.1250, 180900 02/22/01, 36.1250, 36.7500, 35.6875, 36.6875, 317800 02/23/01, 36.6875, 37.1250, 36.6875, 37.0625, 456500 02/26/01, 37.5000, 40.0000, 37.5000, 39.5000, 1080400 02/27/01, 38.5000, 39.0000, 38.3125, 38.5000, 417900 02/28/01, 38.0000, 39.1875, 38.0000, 38.1250, 402400 03/01/01, 38.7500, 39.0000, 37.3750, 38.2500, 367400 03/02/01, 38.1250, 40.5000, 38.0625, 40.4375, 551300 03/05/01, 41.0000, 47.0000, 40.1875, 46.3750, 1499400 03/06/01, 44.5000, 45.7500, 42.0000, 43.0625, 1928200 03/07/01, 42.5000, 45.3125, 42.5000, 44.8125, 1223600 03/08/01, 44.6875, 47.5000, 44.6875, 46.7500, 1298000 03/09/01, 46.0000, 47.0000, 45.8125, 46.8125, 1146800 03/12/01, 46.2500, 47.0000, 46.0625, 46.1875, 682800 03/13/01, 46.2500, 46.4375, 44.1250, 45.0000, 505900 03/14/01, 44.5000, 45.3750, 42.5000, 43.0000, 811000 03/15/01, 43.1875, 45.0625, 43.1250, 44.9375, 620300 03/16/01, 44.0000, 44.3750, 43.5625, 44.1250, 995300 03/19/01, 44.1875, 44.8750, 43.5000, 43.6250, 388100 03/20/01, 43.6875, 44.1250, 43.4375, 43.4375, 266500 03/21/01, 43.7500, 43.7500, 42.1250, 42.3750, 298500 03/22/01, 42.1250, 42.5625, 39.3750, 40.3125, 426500 03/23/01, 40.8750, 41.7500, 40.6875, 41.4375, 440500 03/26/01, 41.1875, 42.1250, 41.1250, 41.5625, 279000 03/27/01, 41.6250, 41.8750, 41.3750, 41.8750, 338000 03/28/01, 42.3750, 42.6875, 42.0625, 42.0625, 379200 03/29/01, 42.7500, 45.5000, 42.7500, 45.2500, 1605200 03/30/01, 45.7500, 46.0000, 44.3750, 44.5000, 1787000 04/02/01, 43.9375, 44.5625, 42.6875, 43.2500, 586700 04/03/01, 43.3125, 43.5000, 41.0625, 41.4375, 336900 04/04/01, 41.4375, 42.5000, 41.3750, 42.2500, 482700 04/05/01, 42.6250, 43.0000, 42.1250, 42.3125, 151300 04/06/01, 42.2500, 42.3125, 40.6250, 41.0000, 180900 04/09/01, 41.0000, 42.1250, 41.0000, 42.0000, 281800 04/10/01, 42.1250, 43.0000, 42.0625, 42.6875, 399400 04/11/01, 42.5000, 42.6250, 41.8750, 42.0625, 223500 04/12/01, 41.8750, 42.6250, 41.6250, 42.1875, 185000 04/16/01, 42.6250, 44.1250, 42.6250, 44.0000, 320900 04/17/01, 43.7500, 44.5625, 43.6250, 44.5000, 475200 04/18/01, 44.3438, 45.4531, 44.3438, 45.2344, 828200 04/19/01, 45.2500, 45.3281, 44.6406, 45.0000, 226000 04/20/01, 45.2500, 45.4844, 44.9063, 45.1250, 321400 04/23/01, 43.7500, 45.5469, 43.7500, 45.5469, 412800 04/24/01, 45.7969, 48.9375, 45.7969, 48.2031, 1389900 04/25/01, 47.5000, 51.7031, 47.5000, 51.7031, 1670000 04/30/01, 54.9063, 54.9063, 52.2656, 52.7031, 1253500 05/01/01, 52.7969, 54.7969, 51.5000, 54.6563, 634400 05/02/01, 54.0000, 54.5000, 51.4531, 51.7031, 1249000 05/03/01, 51.5938, 51.5938, 50.2969, 51.0000, 828600 05/04/01, 49.9531, 52.4063, 49.0000, 52.4063, 867100 05/07/01, 52.4063, 53.2500, 51.8125, 51.9844, 596000 05/08/01, 52.2031, 52.7500, 51.7969, 52.0938, 540800 05/09/01, 52.2031, 52.4531, 51.2031, 51.6875, 359300 05/10/01, 51.9375, 54.8906, 51.8750, 54.3438, 929000 05/11/01, 54.3438, 54.7969, 53.3438, 53.7656, 408700 05/14/01, 53.5156, 54.0938, 53.5000, 53.9844, 317600 05/15/01, 53.4063, 53.9063, 53.3750, 53.7031, 286900 05/16/01, 53.9375, 57.0000, 53.6563, 56.9063, 1939000 05/17/01, 57.0000, 59.8438, 57.0000, 59.0000, 1801400 05/18/01, 58.7969, 59.0469, 57.7031, 58.5000, 845000 05/21/01, 58.2031, 58.8906, 57.9063, 58.8125, 779800 05/22/01, 58.8125, 63.2031, 58.7969, 62.6563, 1424600 05/23/01, 62.6406, 62.6406, 60.2656, 60.5469, 721500 05/24/01, 60.6563, 61.0625, 57.7031, 60.5469, 780600 05/25/01, 60.5156, 60.7031, 58.1563, 58.2500, 396200 05/29/01, 58.2500, 59.0000, 57.4063, 58.2031, 354300 05/30/01, 57.9531, 58.7344, 56.5000, 58.2656, 538200 05/31/01, 58.4063, 59.5000, 58.1875, 58.3125, 529900 06/01/01, 58.5469, 58.7969, 56.9531, 57.7031, 464600 06/04/01, 57.9531, 58.5469, 57.3125, 57.4063, 388700 06/05/01, 57.5000, 57.6719, 54.5000, 54.7656, 693900 06/06/01, 54.7656, 54.7656, 52.5000, 52.7969, 544200 06/07/01, 52.2500, 53.2031, 52.0000, 52.7500, 795600 06/08/01, 53.0000, 53.8438, 52.5781, 53.1563, 425600 06/11/01, 53.2969, 53.4844, 51.7656, 52.1094, 343300 06/12/01, 51.8594, 52.4844, 51.4531, 52.1406, 461500 06/13/01, 52.2969, 54.7188, 52.2969, 54.1250, 575500 06/14/01, 54.3750, 54.3750, 53.0938, 53.7188, 586500 06/15/01, 52.5938, 53.7500, 52.0625, 53.0000, 992900 06/18/01, 52.6563, 53.7344, 52.5156, 53.1875, 427500 06/19/01, 53.5938, 54.8438, 52.0625, 52.0625, 416300 06/20/01, 52.2031, 53.0938, 44.9531, 45.0000, 1988700 06/21/01, 45.0000, 48.8438, 44.8594, 48.7813, 2365300 06/22/01, 44.0000, 45.5000, 43.2813, 45.0469, 3531600 06/25/01, 45.2969, 46.2031, 43.4844, 43.7031, 679400 06/26/01, 42.5000, 44.5000, 42.5000, 43.8438, 585800 06/27/01, 43.5938, 44.4063, 43.0625, 43.6875, 348700 06/28/01, 43.6875, 45.0938, 43.0469, 44.0625, 540200 06/29/01, 44.0000, 46.1563, 44.0000, 45.1563, 789100 07/02/01, 45.4063, 45.5469, 45.2969, 45.4531, 539500 07/03/01, 45.4063, 45.5938, 45.0938, 45.4844, 376600 07/05/01, 45.0000, 45.0000, 39.7031, 39.9531, 1425700 07/06/01, 41.0000, 42.7031, 40.2500, 42.2969, 1415400 07/09/01, 42.2344, 42.2969, 40.2500, 41.0156, 836700 07/10/01, 41.5000, 41.7969, 40.7969, 41.0469, 272100 07/11/01, 40.9063, 41.0625, 39.1250, 39.3125, 549200 07/12/01, 40.4063, 41.2813, 39.7031, 40.0000, 770400 07/13/01, 40.0000, 40.5469, 39.5938, 39.9844, 446500 07/16/01, 40.0938, 40.4375, 36.7969, 37.5625, 739000 07/17/01, 37.5625, 37.7969, 35.1563, 35.2969, 1771600 07/18/01, 35.5938, 39.5469, 35.5938, 39.4063, 639000 07/19/01, 39.2969, 41.1875, 39.2969, 40.0938, 553500 07/20/01, 40.0000, 40.1563, 39.5469, 39.7813, 253500 07/23/01, 39.7500, 40.2969, 38.0000, 38.4063, 356500 07/24/01, 38.4063, 38.7031, 36.5938, 37.2656, 715900 07/25/01, 37.2500, 37.7344, 36.6563, 37.1563, 380400 07/26/01, 37.0938, 37.5938, 36.2031, 37.5000, 421100 07/27/01, 37.7500, 38.9063, 37.2656, 38.5781, 352100 07/30/01, 38.5625, 39.0625, 38.5625, 38.7969, 484800 07/31/01, 38.7813, 40.2969, 38.7500, 39.5313, 325600 08/01/01, 39.5000, 39.7969, 37.4531, 37.6406, 1428800 08/02/01, 38.0938, 39.3281, 37.5000, 39.1563, 671000 08/03/01, 39.2969, 39.7969, 38.5938, 39.2813, 764300 08/06/01, 38.7969, 39.1563, 37.7969, 38.5000, 343800 08/07/01, 38.3438, 38.7031, 37.6406, 37.6563, 238000 08/08/01, 37.0000, 37.9844, 36.2813, 37.5156, 705500 08/09/01, 37.3125, 38.4063, 37.1250, 37.9844, 276800 08/10/01, 37.9063, 38.7344, 37.2031, 38.1250, 126000 08/13/01, 38.0469, 38.4063, 37.5156, 37.9844, 304000 08/14/01, 38.2031, 38.6875, 38.0469, 38.5781, 476600 08/15/01, 38.5469, 38.5938, 36.8438, 38.0625, 415500 08/16/01, 38.0000, 39.3906, 37.3594, 39.3594, 170800 08/17/01, 39.2656, 39.2656, 37.9063, 38.5156, 274400 08/20/01, 38.6250, 39.7500, 38.5000, 39.4375, 216400 08/21/01, 39.7969, 41.7500, 39.7969, 40.7969, 367300 08/22/01, 40.8438, 41.6250, 39.6875, 41.5938, 440400 08/23/01, 41.5938, 42.5938, 41.0938, 42.4063, 518300 08/24/01, 42.4063, 43.5000, 42.1250, 43.3125, 299900 08/27/01, 43.3125, 44.8281, 43.1094, 44.4063, 275100 08/28/01, 44.4063, 44.4063, 42.8438, 43.7656, 417500 08/29/01, 44.8438, 45.8125, 44.5781, 45.0469, 503500 08/30/01, 44.7656, 45.7344, 44.3125, 44.5156, 394600 08/31/01, 44.5469, 45.5469, 44.3594, 45.3281, 300600 09/04/01, 45.4375, 45.7031, 43.9063, 44.0000, 405400 09/05/01, 44.0000, 45.4063, 43.2500, 44.7969, 759200 09/06/01, 44.2500, 44.4844, 43.6250, 43.7500, 164700 09/07/01, 43.0000, 43.1563, 41.7344, 41.7656, 187600 09/10/01, 41.5469, 43.0000, 41.2656, 42.5000, 156400 09/17/01, 41.5469, 42.9063, 40.0000, 42.3125, 293200 09/18/01, 42.0000, 42.0938, 40.1406, 40.6563, 181000 09/19/01, 40.9063, 41.0000, 36.0938, 37.3125, 455700 09/20/01, 36.3125, 36.9844, 35.1875, 36.1719, 477000 09/21/01, 35.5938, 36.9063, 35.0469, 36.0625, 355800 09/24/01, 37.2500, 38.9063, 36.5000, 36.9531, 451000 09/25/01, 36.9531, 36.9531, 35.9688, 36.5625, 405000 09/26/01, 36.6250, 38.2031, 36.3125, 37.5000, 385800 09/27/01, 37.7500, 38.0000, 36.8750, 37.6563, 230000 09/28/01, 37.7031, 39.0469, 37.4063, 38.5000, 254400 10/01/01, 38.5156, 39.9063, 38.5000, 39.0000, 338200 10/02/01, 39.2031, 40.2344, 38.0469, 39.1563, 310400 10/03/01, 39.1875, 43.2031, 39.1875, 43.0469, 380600 10/04/01, 43.0469, 45.7969, 42.5000, 44.1719, 550800 10/05/01, 43.7969, 43.7969, 41.0000, 42.1563, 438100 10/08/01, 42.1563, 42.2969, 41.2969, 42.2969, 148800 10/09/01, 42.9531, 45.4063, 42.5938, 45.0938, 431600 10/10/01, 45.0000, 45.7031, 44.7031, 45.1563, 397700 10/11/01, 45.7969, 47.4531, 45.1563, 46.9844, 513200 10/12/01, 46.9844, 47.7969, 45.0000, 45.5000, 338900 10/15/01, 45.7031, 45.9219, 44.9531, 45.7031, 128300 10/16/01, 45.9531, 46.9063, 45.7656, 46.2813, 93300 10/17/01, 46.4063, 47.2500, 44.3438, 44.6094, 234600 10/18/01, 44.5000, 44.7344, 43.2500, 43.4688, 160500 10/19/01, 43.2969, 43.4688, 42.0938, 42.9844, 226900 10/22/01, 43.4063, 45.0000, 43.4063, 44.7656, 191500 10/23/01, 44.7813, 45.0938, 43.0625, 43.4063, 183200 10/24/01, 43.4531, 43.4844, 42.6563, 43.3125, 112400 10/25/01, 43.0938, 45.9219, 42.3438, 45.7969, 172600 10/26/01, 45.2500, 46.3438, 44.2031, 45.6563, 211300 10/29/01, 45.6563, 45.6563, 44.6250, 44.8750, 165500 10/30/01, 43.2500, 43.2500, 40.5000, 40.6875, 455700 10/31/01, 38.5000, 40.9063, 36.3438, 37.2188, 1907200 11/01/01, 38.0000, 38.1250, 36.1563, 37.6563, 646700 11/02/01, 37.6563, 38.9688, 37.3438, 38.6250, 570900 11/05/01, 38.8281, 39.5000, 38.6563, 39.3125, 495600 11/06/01, 39.4063, 39.5781, 38.5938, 39.5625, 206900 11/07/01, 39.5938, 42.1563, 39.0469, 42.0469, 286600 11/08/01, 42.0469, 42.1563, 40.3750, 40.7500, 344000 11/09/01, 40.7500, 40.7500, 38.5000, 39.0156, 392200 11/12/01, 39.1563, 40.9063, 38.7031, 40.6563, 138300 11/13/01, 41.0000, 43.4375, 40.0000, 42.5156, 501100 11/14/01, 42.5156, 42.9844, 38.5000, 39.4688, 497400 11/15/01, 39.5469, 40.0000, 38.2031, 38.5938, 278200 11/16/01, 37.7500, 38.0781, 35.8281, 36.8125, 996300 11/19/01, 37.0000, 37.6875, 36.3438, 37.5469, 227700 11/20/01, 37.0469, 38.6875, 37.0469, 38.5938, 256700 11/21/01, 38.6094, 38.7656, 36.9063, 37.7969, 156500 11/23/01, 37.7500, 38.0469, 37.0469, 37.9063, 40000 11/26/01, 38.0938, 38.9063, 37.0625, 38.7188, 213400 11/27/01, 38.9688, 39.5469, 37.9375, 39.3438, 181200 11/28/01, 38.7500, 39.0000, 38.2031, 38.7969, 316300 11/29/01, 39.0000, 40.1094, 37.5000, 37.7031, 610700 11/30/01, 37.7500, 39.0000, 37.7500, 37.8438, 200900 12/03/01, 37.7500, 38.2031, 37.3750, 38.0938, 283200 12/04/01, 38.0938, 39.4063, 38.0938, 39.3438, 107400 12/05/01, 39.4375, 40.2500, 39.4375, 39.9531, 237900 12/06/01, 39.9531, 40.4063, 39.2500, 39.4531, 225200 12/07/01, 39.4531, 39.5000, 38.5000, 38.9375, 319700 12/10/01, 38.9375, 39.2500, 38.3438, 38.6406, 171900 12/11/01, 38.6406, 39.6563, 38.5938, 39.5156, 220700 12/12/01, 39.5156, 39.9531, 34.8125, 35.9688, 1569600 12/13/01, 35.5938, 36.9531, 35.2969, 36.2031, 721700 12/14/01, 35.7969, 36.4063, 34.8438, 36.2969, 783600 12/17/01, 35.7500, 36.4844, 35.3438, 36.1563, 375600 12/18/01, 36.4063, 37.1875, 36.2188, 36.4219, 233400 12/19/01, 36.4063, 38.9531, 36.2500, 37.7031, 435300 12/20/01, 37.4531, 38.4844, 37.0469, 37.9063, 280000 12/21/01, 38.1563, 38.2031, 35.1406, 35.4063, 1086900 12/24/01, 35.4063, 36.6406, 35.3906, 35.8281, 266100 12/26/01, 35.7500, 36.6563, 35.7500, 36.4063, 140600 12/27/01, 36.5156, 36.9219, 35.7344, 36.0313, 241900 12/28/01, 37.0000, 37.2500, 36.7344, 37.1563, 217100 12/31/01, 37.7500, 37.7500, 36.2500, 37.4063, 298100 01/02/02, 36.9531, 37.2344, 36.3125, 36.9063, 412900 01/03/02, 36.9063, 37.7500, 36.2031, 37.0469, 265900 01/04/02, 37.1406, 37.9531, 36.1094, 37.6250, 231500 01/07/02, 37.5469, 37.7188, 36.5938, 37.2344, 146100 01/08/02, 37.1563, 37.2969, 36.0000, 36.2344, 150700 01/09/02, 36.4063, 37.0938, 36.1875, 36.4844, 255000 01/10/02, 36.4063, 36.4375, 36.0313, 36.1875, 290800 01/11/02, 36.1875, 36.1875, 34.6719, 35.5938, 481500 01/14/02, 35.5938, 35.9063, 35.0781, 35.1875, 512000 01/15/02, 35.2969, 35.5000, 33.8281, 34.2969, 663300 01/16/02, 33.2500, 33.9063, 29.5625, 29.8125, 2670100 01/17/02, 30.5469, 32.7500, 30.2031, 32.1719, 1685000 01/18/02, 32.1719, 32.5000, 31.5000, 31.5469, 415100 01/22/02, 31.7969, 32.2031, 30.0000, 30.4844, 559500 01/23/02, 30.7031, 31.7969, 30.2500, 31.2656, 738900 01/24/02, 31.2969, 31.9375, 30.7813, 31.5625, 330900 01/25/02, 31.3438, 32.3906, 31.2031, 32.3750, 749600 01/28/02, 32.4844, 32.5469, 32.0000, 32.3750, 189700 01/29/02, 32.2969, 32.5938, 31.5469, 32.0156, 333500 01/30/02, 31.9063, 32.5625, 30.2500, 31.9219, 368800 01/31/02, 31.9219, 32.3125, 31.4844, 32.0469, 694700 02/01/02, 32.0000, 32.0469, 30.8438, 31.6250, 433900 02/04/02, 31.5000, 31.5000, 29.7500, 29.9844, 201800 02/05/02, 29.9844, 30.1719, 29.0313, 29.7031, 340000 02/06/02, 29.9531, 30.0625, 29.2500, 29.5938, 274100 02/07/02, 29.3438, 29.9375, 29.0938, 29.6563, 387800 02/08/02, 30.4063, 32.2031, 30.4063, 31.7031, 594800 02/11/02, 33.7031, 35.2500, 32.5000, 34.8750, 803700 02/12/02, 35.1875, 35.1875, 32.8594, 33.7656, 631600 02/13/02, 33.7500, 34.4063, 33.3438, 34.2969, 261400 02/14/02, 34.5469, 35.1563, 34.2500, 35.0938, 356500 02/15/02, 35.0938, 35.8750, 35.0156, 35.4375, 240500 02/19/02, 35.1875, 35.6563, 35.0469, 35.3438, 148300 02/20/02, 35.1563, 35.5625, 34.2969, 34.9375, 258400 02/21/02, 34.9375, 36.5156, 34.5938, 36.2344, 326500 02/22/02, 36.0469, 37.5469, 35.7031, 37.3750, 308400 02/25/02, 36.9063, 39.2031, 36.9063, 38.7813, 402200 02/26/02, 38.7500, 39.5938, 37.0000, 38.2500, 463500 02/27/02, 38.2500, 39.9844, 38.2500, 39.8906, 550000 02/28/02, 39.5938, 40.0000, 37.6406, 37.9063, 362400 03/01/02, 37.8438, 39.2500, 36.5938, 38.4063, 356600 03/04/02, 38.4063, 40.2031, 38.2969, 40.1094, 267600 03/05/02, 40.1094, 40.7656, 38.8750, 39.1875, 277700 03/06/02, 39.0938, 40.5938, 38.9063, 40.2969, 302900 03/07/02, 40.5000, 42.0938, 40.4531, 41.4063, 499300 03/08/02, 41.7500, 42.4375, 41.2344, 41.6250, 382700 03/11/02, 42.0000, 42.6563, 40.7500, 41.1406, 662600 03/12/02, 41.0156, 43.2031, 40.7969, 42.9844, 405400 03/13/02, 43.2031, 44.0000, 42.9531, 42.9844, 523000 03/14/02, 42.5938, 43.0000, 41.8438, 42.5156, 239100 03/15/02, 42.5781, 43.2031, 41.6094, 43.0469, 338400 03/18/02, 43.4063, 43.9063, 42.0938, 42.8125, 183400 03/19/02, 42.7969, 44.0000, 42.6406, 43.9063, 301600 03/20/02, 42.9063, 43.8750, 42.4688, 42.9063, 239400 03/21/02, 42.7969, 42.9063, 41.2969, 42.1875, 208900 03/22/02, 41.9531, 42.7344, 41.5000, 42.2031, 340300 03/25/02, 42.2969, 42.2969, 40.7031, 40.8438, 170700 03/26/02, 40.7500, 41.8125, 40.7500, 41.5938, 239100 03/27/02, 41.6875, 42.0000, 41.2969, 41.4219, 184400 03/28/02, 41.5000, 41.8438, 40.2500, 40.7969, 190500 04/01/02, 40.7969, 42.0000, 40.0469, 41.2188, 363400 04/02/02, 41.1563, 41.8438, 40.7969, 41.4375, 266900 04/03/02, 41.4531, 41.5938, 41.0625, 41.1250, 205000 04/04/02, 41.1406, 41.8125, 40.7500, 41.2969, 120200 04/05/02, 41.0469, 42.0938, 41.0469, 41.4531, 118100 04/08/02, 41.2031, 42.7031, 40.8750, 42.0938, 182500 04/09/02, 41.9063, 42.6875, 41.5469, 42.2031, 175200 04/10/02, 42.2031, 43.8438, 42.2031, 43.7344, 198200 04/11/02, 43.7031, 43.9844, 41.5469, 42.1563, 215600 04/12/02, 42.2344, 42.8438, 41.5625, 42.7344, 126500 04/15/02, 42.8125, 43.0000, 42.0469, 42.5938, 138000 04/16/02, 42.7500, 43.8594, 42.0469, 43.8438, 318400 04/17/02, 43.8438, 44.4531, 42.6563, 43.1563, 261200 04/18/02, 43.1563, 44.6250, 42.9531, 44.5625, 175400 04/19/02, 44.5938, 44.9531, 42.2969, 43.0313, 354500 04/22/02, 43.2031, 43.4531, 42.4688, 42.5156, 218500 04/23/02, 42.7031, 43.8594, 42.5938, 43.2969, 242200 04/24/02, 43.2969, 44.2969, 43.0625, 43.7969, 288900 04/25/02, 43.5000, 43.5000, 42.0469, 42.1563, 286400 04/26/02, 42.2031, 42.5000, 40.8438, 41.0938, 404900 04/29/02, 41.2969, 41.2969, 40.3438, 40.4375, 307600 04/30/02, 40.6563, 42.2031, 40.6563, 41.3281, 215200 05/01/02, 42.0000, 42.3750, 39.7969, 41.1875, 546400 05/02/02, 41.1563, 41.6875, 40.2500, 41.3750, 387500 05/03/02, 41.3750, 41.4063, 39.9531, 40.2969, 324400 05/06/02, 40.2969, 40.5000, 38.7656, 39.2969, 355000 05/07/02, 39.0938, 39.9531, 38.8125, 39.4844, 497600 05/08/02, 39.5469, 40.1406, 38.5469, 39.3125, 412100 05/09/02, 38.2500, 38.5000, 37.5469, 38.2031, 500900 05/10/02, 38.2500, 38.2500, 36.6094, 37.1094, 533100 05/13/02, 37.1563, 37.5938, 36.7969, 37.1563, 564000 05/14/02, 37.7969, 38.5000, 37.5938, 37.8125, 545000 05/15/02, 37.8438, 37.9844, 37.1875, 37.6250, 715200 05/16/02, 37.6563, 37.8438, 35.8906, 36.0469, 767000 05/17/02, 36.0469, 36.2969, 35.2344, 35.9375, 834500 05/20/02, 36.0000, 36.5000, 35.9531, 36.1563, 325400 05/21/02, 36.1563, 36.4531, 35.4531, 35.6563, 519800 05/22/02, 35.5469, 35.7500, 35.4531, 35.4531, 723400 05/23/02, 35.4531, 37.7656, 35.4531, 37.7656, 1059200 05/24/02, 37.7656, 38.2031, 37.2031, 37.4063, 355000 05/28/02, 37.6563, 37.7656, 37.2656, 37.5156, 248700 05/29/02, 37.5938, 37.7969, 36.7969, 36.8594, 226900 05/30/02, 36.7969, 37.1875, 36.0781, 36.7031, 384000 05/31/02, 36.8125, 38.3438, 36.7500, 37.5938, 360700 06/03/02, 37.7031, 38.2969, 37.0625, 37.2656, 441800 06/04/02, 37.1563, 37.3750, 35.7969, 35.9688, 352800 06/05/02, 36.2969, 36.9063, 36.1719, 36.7031, 283300 06/06/02, 36.7500, 37.1250, 36.5000, 36.6563, 254400 06/07/02, 36.6250, 36.9063, 36.1563, 36.3438, 425000 06/10/02, 36.3438, 36.9531, 36.0938, 36.5938, 182100 06/11/02, 36.7500, 37.1094, 35.6875, 35.7344, 229900 06/12/02, 35.7344, 36.7813, 35.5313, 36.7344, 277400 06/13/02, 36.7344, 36.7344, 36.0156, 36.5000, 303300 06/14/02, 36.5000, 37.1406, 35.9531, 36.7969, 267600 06/17/02, 37.0000, 37.8438, 36.9063, 37.7656, 177800 06/18/02, 37.9063, 38.5625, 37.6875, 37.8750, 271100 06/19/02, 37.8750, 40.1406, 37.8438, 39.0469, 715300 06/20/02, 39.2031, 39.5000, 38.2031, 38.4063, 405400 06/21/02, 38.5000, 38.9844, 37.7344, 37.9063, 467000 06/24/02, 38.0000, 39.2969, 37.5625, 38.6094, 417700 06/25/02, 38.5000, 38.6563, 37.5938, 37.5938, 467200 06/26/02, 37.6094, 38.4844, 37.3750, 38.2500, 373700 06/27/02, 38.4531, 38.7500, 38.0156, 38.7031, 309500 06/28/02, 38.5938, 39.0000, 38.0625, 38.9531, 461300 07/01/02, 38.9063, 39.0000, 37.6563, 37.6563, 359700 07/02/02, 37.5000, 37.6875, 36.0469, 36.4531, 491400 07/03/02, 36.2969, 36.2969, 33.1875, 35.4531, 608300 07/05/02, 35.7031, 37.1094, 35.6563, 36.8125, 174800 07/08/02, 36.8125, 37.0469, 36.1250, 36.7500, 255300 07/09/02, 36.5469, 37.0000, 35.7656, 35.9531, 279200 07/10/02, 35.9531, 36.4063, 35.0000, 35.2031, 426700 07/11/02, 35.0938, 35.1094, 33.5625, 34.0938, 717100 07/12/02, 34.2031, 34.4844, 33.0469, 33.6875, 519700 07/15/02, 33.5000, 33.6563, 31.4531, 33.6563, 491400 07/16/02, 33.9063, 33.9063, 32.0625, 32.2969, 641000 07/17/02, 32.5469, 33.9063, 31.5625, 32.1250, 486800 07/18/02, 32.7969, 33.4531, 31.9375, 32.0781, 433000 07/19/02, 31.8438, 32.0000, 28.7969, 29.1094, 759000 07/22/02, 29.1563, 30.1563, 26.9063, 28.4531, 779700 07/23/02, 29.0000, 29.5938, 28.7500, 28.8750, 1049400 07/24/02, 28.4063, 29.9375, 28.2031, 29.7031, 1136100 07/25/02, 29.7031, 31.8281, 29.0000, 31.6563, 801900 07/26/02, 31.7500, 32.4844, 30.8750, 32.0156, 359000 07/29/02, 32.2656, 33.6875, 32.2656, 33.6406, 346000 07/30/02, 33.6406, 33.9375, 32.5156, 33.1875, 382500 07/31/02, 33.2031, 33.2031, 31.7031, 32.0938, 832600 08/01/02, 32.0938, 32.1406, 30.9063, 31.0469, 597400 08/02/02, 31.0000, 31.0156, 29.2031, 29.7500, 689000 08/05/02, 29.0938, 29.2031, 28.0000, 28.1563, 764200 08/06/02, 28.2500, 30.2656, 28.2500, 29.5625, 417100 08/07/02, 30.4063, 30.4375, 28.8438, 29.8906, 628100 08/08/02, 29.7969, 31.1250, 29.2969, 30.5469, 542100 08/09/02, 30.5469, 31.3281, 30.2344, 30.8438, 470800 08/12/02, 30.5938, 31.2969, 30.3125, 30.9844, 343100 08/13/02, 30.7969, 31.2500, 29.8125, 29.9063, 423900 08/14/02, 30.2500, 30.5469, 29.6563, 30.2031, 859600 08/15/02, 30.2031, 31.5469, 30.2031, 31.2031, 575700 08/16/02, 31.1875, 31.4688, 30.5000, 30.8438, 285300 08/19/02, 30.8438, 31.7969, 30.8125, 31.6250, 251400 08/20/02, 31.6563, 31.6563, 30.6719, 30.9375, 432700 08/21/02, 30.0000, 30.0156, 27.3438, 27.6563, 3054400 08/22/02, 28.0000, 28.2031, 27.0938, 27.4531, 1852600 08/23/02, 27.4063, 27.5000, 26.5000, 27.3125, 1350400 08/26/02, 27.5000, 27.5000, 26.0938, 26.7188, 1585400 08/27/02, 26.9531, 27.1719, 26.5625, 27.0469, 970700 08/28/02, 27.1563, 27.7031, 27.0000, 27.5000, 897600 08/29/02, 27.0938, 27.5938, 27.0000, 27.5156, 677300 08/30/02, 27.2656, 28.1875, 27.1563, 27.6563, 410300 09/03/02, 27.1563, 27.1563, 26.5938, 26.7969, 538700 09/04/02, 26.8125, 27.4531, 26.7500, 27.4375, 409700 09/05/02, 26.7031, 27.6563, 26.7031, 27.4375, 736300 09/06/02, 27.8125, 27.8125, 27.1875, 27.3750, 295100 09/09/02, 27.4375, 27.8281, 26.9531, 27.6875, 373500 09/10/02, 27.7500, 27.7500, 26.2813, 26.7969, 787900 09/11/02, 27.0000, 27.4063, 26.7969, 26.8906, 300600 09/12/02, 26.4531, 26.7500, 26.2188, 26.5000, 451400 09/13/02, 26.3594, 27.0781, 26.2969, 26.9063, 248100 09/16/02, 26.8438, 27.5938, 26.7500, 27.1563, 425400 09/17/02, 27.5000, 27.6250, 26.4375, 26.4531, 422300 09/18/02, 26.4063, 26.7656, 25.8438, 26.5469, 338200 09/19/02, 26.0000, 26.3594, 25.5000, 26.0156, 691500 09/20/02, 25.7031, 26.2969, 25.2969, 25.7031, 748700 09/23/02, 25.7031, 25.9063, 24.2500, 24.5781, 634900 09/24/02, 24.4531, 24.5000, 23.5469, 24.0000, 651800 09/25/02, 24.3438, 24.8906, 23.9531, 24.7813, 397300 09/26/02, 24.8281, 25.8750, 24.5469, 25.7031, 486300 09/27/02, 25.6563, 26.0469, 24.7500, 25.2500, 390600 09/30/02, 24.5938, 24.5938, 23.4219, 24.4375, 661900 10/01/02, 24.5469, 25.9844, 24.1250, 25.8438, 482600