"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.7500, 32.8750, 31.3125, 31.5000, 150300 01/04/00, 31.5000, 32.1250, 31.5000, 31.6875, 129200 01/05/00, 32.1875, 33.3750, 32.1875, 32.5625, 114900 01/06/00, 32.6250, 33.3125, 32.6250, 33.0625, 114000 01/07/00, 33.3125, 34.7500, 33.1875, 33.8125, 242500 01/10/00, 33.7500, 34.0625, 33.5625, 33.7500, 237800 01/11/00, 33.5625, 33.9375, 33.5000, 33.6875, 187900 01/12/00, 33.6875, 34.2500, 33.5625, 34.1250, 80300 01/13/00, 34.2500, 34.6250, 33.7500, 34.6250, 159500 01/14/00, 34.6250, 34.7500, 33.5000, 34.0000, 164900 01/18/00, 33.8125, 34.2500, 33.7500, 33.8750, 117300 01/19/00, 33.6250, 34.1250, 33.2500, 33.4375, 103700 01/20/00, 33.5000, 34.7500, 33.1250, 34.4375, 118900 01/21/00, 36.3750, 36.3750, 34.6250, 34.8125, 156800 01/24/00, 34.6250, 34.7500, 34.0000, 34.1875, 108000 01/25/00, 34.3750, 34.5000, 33.6250, 33.7500, 82400 01/26/00, 33.8125, 34.6250, 33.6250, 34.0000, 148000 01/27/00, 34.0000, 34.1250, 33.1875, 33.5000, 155300 01/28/00, 33.3125, 34.0000, 33.2500, 33.5000, 84200 01/31/00, 33.6875, 34.3750, 33.6875, 34.2500, 91800 02/01/00, 34.0000, 34.2500, 33.5000, 34.2500, 84100 02/02/00, 34.5000, 34.7500, 33.8750, 34.6875, 165000 02/03/00, 34.6875, 35.6875, 34.6875, 35.6250, 119900 02/04/00, 35.6250, 35.6250, 33.8750, 34.3125, 76800 02/07/00, 33.9375, 34.7500, 33.5000, 33.8750, 98400 02/08/00, 33.8125, 34.7500, 33.8125, 34.0625, 76900 02/09/00, 34.3125, 34.3125, 33.0000, 33.3750, 119600 02/10/00, 33.1875, 33.4375, 32.5625, 33.3125, 111000 02/11/00, 33.3125, 33.5625, 32.6875, 33.0000, 68900 02/14/00, 32.1250, 33.8750, 32.1250, 33.5000, 83100 02/15/00, 33.5000, 34.0000, 33.3750, 33.8125, 115700 02/16/00, 33.5625, 33.7500, 33.2500, 33.3750, 136600 02/17/00, 33.3750, 33.6875, 32.7500, 33.3750, 46900 02/18/00, 33.2500, 33.3125, 32.7500, 32.9375, 50800 02/22/00, 32.8125, 33.1250, 32.4375, 32.7500, 85000 02/23/00, 32.6250, 32.6250, 31.3750, 31.6250, 146900 02/24/00, 31.8125, 31.8750, 29.7500, 29.8125, 565900 02/25/00, 30.6250, 31.3750, 29.6875, 29.9375, 166600 02/28/00, 30.1875, 30.7500, 30.0625, 30.5000, 157700 02/29/00, 30.3125, 30.6250, 30.0000, 30.3750, 101800 03/01/00, 30.5000, 30.8125, 30.0000, 30.3125, 72600 03/02/00, 30.1250, 30.3125, 30.0000, 30.1875, 45500 03/03/00, 30.4375, 31.5000, 30.2500, 31.5000, 179000 03/06/00, 31.3750, 31.3750, 29.7500, 29.8125, 130900 03/07/00, 29.8125, 31.2500, 29.3750, 30.0000, 142600 03/08/00, 30.3750, 30.9375, 30.0000, 30.6250, 126000 03/09/00, 30.6250, 30.6250, 29.7500, 30.5625, 183100 03/10/00, 30.7500, 30.7500, 29.8125, 30.1250, 123200 03/13/00, 30.3750, 30.5000, 29.9375, 30.1250, 84800 03/14/00, 30.0625, 30.4375, 29.9375, 30.3125, 106300 03/15/00, 30.1875, 30.8750, 30.0000, 30.5000, 146900 03/16/00, 30.6250, 32.3750, 30.5000, 32.0625, 127700 03/17/00, 32.0625, 32.0625, 30.8125, 31.4375, 162400 03/20/00, 31.3125, 32.1875, 31.3125, 31.7500, 57000 03/21/00, 31.7500, 31.9375, 31.4375, 31.8125, 138700 03/22/00, 31.5625, 31.8125, 31.2500, 31.5000, 106300 03/23/00, 31.7500, 32.0000, 31.1875, 31.4375, 115100 03/24/00, 31.2500, 31.5000, 30.6250, 30.7500, 199700 03/27/00, 30.6875, 32.1875, 30.5000, 31.5000, 286700 03/28/00, 31.2500, 32.2500, 31.1250, 32.0000, 260000 03/29/00, 31.6250, 32.5625, 31.6250, 32.5000, 281900 03/30/00, 32.2500, 33.2500, 32.2500, 32.8750, 136700 03/31/00, 32.6250, 33.3125, 32.3750, 32.9375, 109500 04/03/00, 32.9375, 32.9375, 32.0625, 32.2500, 148500 04/04/00, 32.5000, 33.2500, 32.1875, 32.6875, 137800 04/05/00, 32.5625, 33.2500, 32.4375, 32.8125, 140200 04/06/00, 33.0000, 33.1875, 32.3750, 32.6250, 143100 04/07/00, 32.5625, 32.6875, 32.1250, 32.4375, 121900 04/10/00, 32.5000, 32.6875, 32.2500, 32.5000, 136400 04/11/00, 32.5625, 32.8125, 32.3125, 32.5000, 99000 04/12/00, 32.3750, 33.4375, 32.3750, 32.8125, 84500 04/13/00, 32.5000, 33.8125, 32.1250, 33.5625, 246700 04/14/00, 33.6250, 34.3750, 33.0625, 33.2500, 160200 04/17/00, 33.2500, 34.3750, 33.2500, 34.0000, 207200 04/18/00, 34.1250, 34.5625, 33.5625, 33.8125, 116500 04/19/00, 33.6250, 33.6875, 33.0000, 33.6250, 109200 04/20/00, 33.6250, 34.2500, 33.5000, 33.8750, 57400 04/24/00, 33.6250, 34.2500, 33.3125, 33.6250, 104600 04/25/00, 33.8750, 34.6250, 33.7500, 34.5000, 97400 04/26/00, 34.3750, 34.8750, 34.0000, 34.1250, 108500 04/27/00, 34.0000, 34.3125, 33.0625, 33.6250, 114000 04/28/00, 33.5000, 34.4375, 33.4375, 33.8750, 118600 05/01/00, 33.6875, 34.7500, 33.6875, 34.2500, 224400 05/02/00, 34.3750, 34.5625, 33.5000, 33.6875, 173500 05/03/00, 33.5625, 33.9375, 33.1250, 33.5000, 132200 05/04/00, 33.5000, 33.8125, 33.1250, 33.6875, 121300 05/05/00, 33.7500, 33.7500, 33.3125, 33.5000, 68800 05/08/00, 33.2500, 34.1875, 32.7500, 33.1250, 233700 05/09/00, 33.1250, 33.7500, 32.9375, 33.0625, 115100 05/10/00, 32.8750, 33.8750, 32.8750, 33.5625, 132300 05/12/00, 34.1250, 34.6250, 34.1250, 34.3750, 116500 05/15/00, 34.5000, 35.8125, 34.1250, 35.8125, 298500 05/16/00, 35.6250, 37.1250, 35.3125, 35.8125, 292500 05/17/00, 35.8125, 35.8125, 34.5000, 35.0000, 82600 05/18/00, 35.0000, 35.8125, 35.0000, 35.5625, 44600 05/19/00, 35.5000, 35.5000, 34.5625, 35.0625, 86100 05/22/00, 35.3125, 36.0000, 34.9375, 35.8750, 107600 05/23/00, 35.6250, 35.8750, 35.2500, 35.8750, 89300 05/24/00, 35.8750, 37.0625, 35.8125, 37.0000, 195600 05/25/00, 36.7500, 36.8750, 36.0000, 36.3125, 140000 05/26/00, 36.5000, 36.6875, 36.3125, 36.5000, 86300 05/30/00, 36.7500, 36.8125, 35.8750, 36.5000, 120000 05/31/00, 36.5000, 36.9375, 36.2500, 36.6875, 136000 06/01/00, 36.5000, 37.2500, 36.3750, 36.9375, 211200 06/02/00, 36.7500, 37.5000, 36.5000, 36.7500, 78800 06/05/00, 36.5000, 36.5000, 34.5625, 34.9375, 221600 06/06/00, 34.8750, 35.8125, 34.5000, 35.5000, 302000 06/07/00, 35.5000, 35.6875, 35.2500, 35.3750, 93800 06/08/00, 35.3750, 35.3750, 34.6250, 34.9375, 74500 06/09/00, 35.2500, 35.5000, 35.0000, 35.1875, 90300 06/12/00, 35.0000, 35.2500, 34.6875, 34.6875, 160000 06/13/00, 34.7500, 35.4375, 34.7500, 35.2500, 157700 06/14/00, 35.1250, 35.8125, 35.0000, 35.3750, 181900 06/15/00, 35.3125, 35.7500, 35.3125, 35.3750, 88900 06/16/00, 35.2500, 35.5625, 34.8750, 34.9375, 103500 06/19/00, 35.0000, 35.9375, 35.0000, 35.2500, 80100 06/20/00, 35.0000, 35.5000, 34.1875, 35.2500, 139300 06/21/00, 35.5000, 36.2500, 34.8750, 34.9375, 151700 06/22/00, 34.7500, 35.6875, 34.4375, 34.4375, 77500 06/23/00, 34.4375, 34.9375, 33.8125, 34.0625, 126700 06/26/00, 34.0000, 34.3750, 33.7500, 33.9375, 111000 06/27/00, 34.1250, 34.1250, 32.8750, 32.9375, 174700 06/28/00, 32.8750, 33.3125, 32.3750, 33.0000, 262100 06/29/00, 33.0000, 34.1250, 32.8125, 34.0000, 212800 06/30/00, 33.8125, 34.1250, 32.5625, 32.6250, 277200 07/03/00, 32.1250, 33.7500, 32.1250, 33.5625, 99900 07/05/00, 33.0000, 34.0000, 32.6875, 33.0000, 149300 07/06/00, 33.0625, 33.6875, 32.8750, 33.2500, 117000 07/07/00, 33.3750, 33.3750, 32.6875, 32.7500, 62000 07/10/00, 32.6250, 33.0000, 32.6250, 32.8750, 56500 07/11/00, 33.0000, 33.6875, 32.7500, 33.4375, 120800 07/12/00, 33.2500, 33.6250, 32.8125, 33.3750, 80200 07/13/00, 33.1875, 33.1875, 32.5625, 32.9375, 75400 07/14/00, 32.9375, 33.0000, 32.3750, 33.0000, 48800 07/17/00, 33.3125, 33.4375, 32.6875, 32.9375, 67600 07/18/00, 32.4375, 33.2500, 32.4375, 32.9375, 81700 07/19/00, 33.1875, 33.5000, 33.0000, 33.1875, 105800 07/20/00, 34.1250, 34.2500, 33.8125, 34.0625, 198100 07/21/00, 34.1250, 34.7500, 34.0625, 34.1250, 137700 07/24/00, 34.0000, 34.4375, 33.3125, 33.8750, 142600 07/25/00, 33.7500, 34.6250, 33.7500, 34.1875, 99000 07/26/00, 34.1875, 34.6250, 33.8750, 34.1250, 102600 07/27/00, 34.1875, 35.3125, 34.1875, 35.1875, 119800 07/28/00, 35.1875, 35.3125, 34.5000, 34.6875, 85000 07/31/00, 35.2500, 35.5000, 34.6250, 34.6875, 110100 08/01/00, 34.8750, 35.7500, 34.8125, 35.7500, 109100 08/02/00, 35.8750, 36.6875, 35.6250, 36.5625, 187500 08/03/00, 36.7500, 38.0000, 36.6250, 37.5000, 386400 08/04/00, 37.5000, 38.1875, 37.1250, 37.8750, 239300 08/07/00, 37.6875, 38.1250, 37.5625, 38.0625, 127800 08/08/00, 38.0000, 38.3125, 37.8750, 37.9375, 50600 08/09/00, 37.8750, 38.0000, 37.2500, 37.6250, 108700 08/10/00, 37.6875, 38.0625, 37.3750, 37.8125, 66400 08/11/00, 38.0625, 38.8125, 38.0625, 38.5000, 57000 08/14/00, 38.3750, 39.3750, 38.3750, 38.9375, 114500 08/15/00, 38.8125, 40.0625, 38.8125, 39.1250, 226800 08/16/00, 38.6875, 39.1250, 38.6875, 39.0000, 109600 08/17/00, 39.0625, 39.3750, 38.8125, 38.8750, 92400 08/18/00, 38.6250, 38.9375, 38.3750, 38.4375, 77000 08/21/00, 38.3125, 38.5000, 38.0000, 38.0625, 78700 08/22/00, 37.8750, 38.3750, 37.3750, 37.7500, 100700 08/23/00, 38.1250, 38.1875, 37.6250, 37.9375, 138500 08/24/00, 38.0000, 38.0000, 37.1250, 37.1250, 61300 08/25/00, 37.1250, 37.8750, 37.0625, 37.5000, 45300 08/28/00, 37.2500, 38.1875, 36.8750, 38.0000, 122800 08/29/00, 37.7500, 38.1875, 37.7500, 37.8750, 73200 08/30/00, 37.9375, 38.3750, 37.3125, 37.4375, 226700 08/31/00, 37.5625, 37.5625, 36.7500, 36.8750, 146300 09/01/00, 36.6250, 37.2500, 36.0625, 37.0625, 138700 09/05/00, 37.3125, 37.4375, 36.6250, 36.6250, 104900 09/06/00, 36.6250, 36.6250, 35.6875, 36.3125, 269300 09/07/00, 36.4375, 37.1250, 36.3125, 36.8750, 166700 09/08/00, 37.1250, 39.0000, 37.0000, 38.5625, 192800 09/11/00, 38.6875, 39.3750, 38.5000, 38.8750, 99600 09/12/00, 38.8125, 39.0000, 38.1250, 38.7500, 116900 09/13/00, 38.7500, 38.7500, 37.6875, 37.6875, 152500 09/14/00, 37.6875, 37.6875, 36.9375, 37.0000, 321200 09/15/00, 36.8125, 38.4375, 36.3750, 37.8750, 323100 09/18/00, 37.7500, 38.2500, 37.6875, 37.7500, 79800 09/19/00, 37.7500, 37.7500, 36.2500, 36.5000, 184100 09/20/00, 36.5000, 36.8750, 36.0000, 36.6875, 126300 09/21/00, 36.7500, 37.0625, 35.7500, 35.8750, 99100 09/22/00, 35.6250, 36.3125, 35.5625, 35.8750, 82600 09/25/00, 35.6250, 36.1875, 35.2500, 35.2500, 72300 09/26/00, 35.6875, 36.5625, 35.5625, 36.5000, 160000 09/27/00, 36.1875, 36.5625, 35.9375, 35.9375, 191700 09/28/00, 36.0625, 36.5625, 35.6875, 36.2500, 291100 09/29/00, 36.5000, 37.0000, 36.1250, 36.1875, 128600 10/02/00, 35.9375, 36.3750, 35.7500, 35.7500, 123500 10/03/00, 35.7500, 35.8750, 35.1250, 35.1250, 180500 10/04/00, 35.0000, 35.1250, 33.9375, 34.2500, 112200 10/05/00, 34.1250, 34.5625, 33.5625, 33.7500, 108500 10/06/00, 33.7500, 34.1250, 33.3750, 33.5625, 234900 10/09/00, 33.8125, 34.0000, 33.3125, 33.5000, 90300 10/10/00, 33.6875, 34.1250, 32.5625, 32.5625, 188200 10/11/00, 32.6875, 33.5000, 32.2500, 32.7500, 227500 10/12/00, 33.0000, 33.2500, 32.6875, 32.8125, 141700 10/13/00, 32.8125, 33.3125, 32.3125, 33.0000, 134900 10/16/00, 32.7500, 33.5000, 32.5625, 33.3750, 191000 10/17/00, 33.5625, 33.9375, 33.0000, 33.1250, 170100 10/18/00, 33.3750, 33.8750, 32.4375, 32.5000, 96100 10/19/00, 32.3750, 32.9375, 32.1875, 32.4375, 80100 10/20/00, 32.3750, 33.4375, 32.1875, 33.2500, 139900 10/23/00, 33.1250, 33.4375, 33.0000, 33.2500, 142100 10/24/00, 33.5000, 33.9375, 33.3125, 33.5000, 228800 10/25/00, 33.6250, 34.0000, 33.3125, 33.8125, 205700 10/26/00, 33.6250, 34.4375, 33.6250, 34.3125, 272300 10/27/00, 34.0625, 35.0625, 34.0000, 34.8750, 156100 10/30/00, 35.1250, 35.2500, 34.5000, 34.6250, 568700 10/31/00, 34.8750, 35.3750, 34.8750, 35.3125, 250100 11/01/00, 35.5625, 36.4375, 35.5625, 35.7500, 95100 11/02/00, 36.0000, 36.2500, 35.7500, 35.8750, 91400 11/03/00, 35.9375, 35.9375, 35.4375, 35.5000, 90800 11/06/00, 35.5000, 35.9375, 35.5000, 35.6875, 116000 11/07/00, 35.5625, 35.5625, 34.8125, 35.0000, 207600 11/08/00, 35.0625, 35.9375, 35.0625, 35.5000, 147100 11/09/00, 35.6250, 36.1875, 34.8125, 35.2500, 82400 11/10/00, 35.1875, 35.3750, 34.8125, 35.0625, 155300 11/13/00, 34.8125, 35.3750, 34.8125, 35.3750, 119200 11/14/00, 35.6250, 35.7500, 35.1875, 35.5625, 93500 11/15/00, 35.5625, 36.3125, 35.3125, 35.8750, 131400 11/16/00, 35.8750, 37.0000, 35.8750, 36.7500, 109100 11/17/00, 36.5000, 37.6250, 36.3750, 37.5000, 138000 11/20/00, 37.5000, 38.3125, 37.3125, 38.1250, 169400 11/21/00, 38.1250, 38.8125, 37.5000, 38.7500, 171900 11/22/00, 38.8750, 38.8750, 37.6250, 38.3125, 124900 11/24/00, 38.1875, 38.9375, 38.1875, 38.8750, 64100 11/27/00, 38.9375, 39.3125, 38.5625, 38.7500, 128000 11/28/00, 38.6250, 40.0000, 38.5625, 39.2500, 116400 11/29/00, 39.2500, 39.8750, 38.8125, 38.9375, 94400 11/30/00, 39.0000, 39.8125, 38.1250, 38.5625, 128800 12/01/00, 38.5625, 38.8750, 38.0000, 38.6875, 111600 12/04/00, 38.9375, 39.8750, 38.9375, 39.3750, 88400 12/05/00, 39.1875, 39.2500, 38.7500, 38.9375, 105900 12/06/00, 39.1875, 39.5000, 39.0000, 39.1875, 87600 12/07/00, 39.1250, 40.1875, 39.0625, 39.3125, 112800 12/08/00, 39.5625, 39.9375, 38.8125, 39.7500, 133800 12/11/00, 40.0000, 40.0000, 39.3750, 39.8125, 105900 12/12/00, 39.8750, 40.0000, 39.6875, 39.9375, 58900 12/13/00, 40.0000, 40.2500, 39.5625, 40.0000, 81100 12/14/00, 39.8750, 39.9375, 39.1250, 39.5625, 63600 12/15/00, 39.0625, 39.9375, 39.0000, 39.0000, 271100 12/18/00, 39.5000, 39.5000, 39.0625, 39.1875, 191000 12/19/00, 39.4375, 40.4375, 39.3750, 39.8125, 150700 12/20/00, 40.0000, 40.8750, 39.3750, 39.3750, 142000 12/21/00, 39.6875, 40.7500, 39.4375, 40.1875, 117900 12/22/00, 39.9375, 40.5000, 39.6250, 40.4375, 42400 12/26/00, 40.5625, 42.1250, 40.5625, 42.1250, 161300 12/27/00, 41.7500, 42.5000, 41.3750, 41.8750, 123000 12/28/00, 41.8750, 43.7500, 41.6250, 43.5625, 281100 12/29/00, 43.5000, 43.8750, 42.9375, 43.1875, 224600 01/02/01, 42.1250, 42.3750, 40.5000, 40.5625, 199300 01/03/01, 40.6875, 41.8125, 39.8750, 40.1250, 268500 01/04/01, 39.6875, 40.0000, 37.3750, 37.8125, 276300 01/05/01, 37.8125, 39.0000, 37.8125, 38.3750, 111000 01/08/01, 38.1875, 39.3125, 38.1875, 38.9375, 85000 01/09/01, 38.9375, 38.9375, 38.0625, 38.6875, 99200 01/10/01, 38.7500, 38.9375, 38.2500, 38.6875, 132500 01/11/01, 38.8125, 38.8125, 37.1875, 37.2500, 225200 01/12/01, 37.2500, 37.5000, 36.0000, 37.4375, 233300 01/16/01, 37.8125, 37.9375, 36.0625, 37.1875, 153300 01/17/01, 37.6250, 37.9375, 37.0000, 37.6875, 151800 01/18/01, 37.7500, 38.1875, 37.1250, 37.1875, 276500 01/19/01, 37.4375, 37.9375, 36.8750, 37.1875, 110300 01/22/01, 37.4375, 37.8750, 37.2500, 37.8125, 71200 01/23/01, 38.0000, 38.8125, 37.2500, 37.6875, 157100 01/24/01, 37.6875, 38.6250, 37.6875, 38.4375, 73100 01/25/01, 38.1875, 39.0000, 37.8125, 37.8750, 142200 01/26/01, 38.1875, 38.5625, 36.0625, 37.0000, 226300 01/29/01, 37.0000, 38.0000, 36.7500, 37.8125, 227900 01/30/01, 37.6250, 38.0625, 36.3125, 36.6875, 247500 01/31/01, 36.9375, 37.0000, 35.1875, 35.6875, 305400 02/01/01, 36.0000, 37.1250, 35.9375, 37.1250, 138400 02/02/01, 36.8750, 37.4375, 36.5000, 36.6875, 96300 02/05/01, 36.9375, 37.4375, 36.8750, 37.2500, 101900 02/06/01, 37.0000, 38.0000, 36.7500, 37.6250, 121100 02/07/01, 37.3750, 38.2500, 37.3750, 37.9375, 149200 02/08/01, 37.9375, 38.6250, 37.9375, 38.5625, 151700 02/09/01, 38.5625, 39.1875, 38.5625, 38.8750, 165400 02/12/01, 38.6875, 38.7500, 38.3125, 38.5000, 114400 02/13/01, 38.5000, 38.7500, 38.0000, 38.3750, 135500 02/14/01, 38.3125, 38.3125, 38.0000, 38.1250, 109100 02/15/01, 37.8125, 38.1250, 37.5000, 38.0000, 111800 02/16/01, 38.1875, 38.8750, 38.1250, 38.5625, 121100 02/20/01, 38.0000, 38.3750, 37.9375, 38.0625, 118800 02/21/01, 38.0625, 38.8125, 38.0625, 38.5625, 163000 02/22/01, 38.8125, 38.8125, 37.7500, 38.0000, 210200 02/23/01, 38.0625, 38.2500, 37.1875, 37.6875, 97500 02/26/01, 37.8125, 38.2500, 37.2500, 37.6875, 131800 02/27/01, 37.8125, 38.0625, 37.3125, 37.6250, 153700 02/28/01, 37.4375, 37.6875, 36.8125, 37.0000, 250500 03/01/01, 37.0000, 37.0625, 36.5625, 37.0000, 189800 03/02/01, 36.7500, 37.9375, 36.7500, 37.6875, 134000 03/05/01, 37.6875, 37.8750, 37.1875, 37.3125, 107300 03/06/01, 37.4375, 37.5000, 36.6875, 37.1875, 61400 03/07/01, 37.1250, 37.9375, 37.1250, 37.7500, 111800 03/08/01, 38.0000, 38.1250, 37.5625, 37.7500, 115000 03/09/01, 37.6875, 38.5000, 37.4375, 38.0000, 128100 03/12/01, 37.8750, 38.3125, 37.5000, 38.0000, 206400 03/13/01, 38.0000, 38.0000, 37.2500, 37.5000, 109300 03/14/01, 37.6875, 37.6875, 36.6875, 36.8125, 138400 03/15/01, 36.9375, 37.3750, 36.6250, 37.3125, 98500 03/16/01, 36.8750, 37.5000, 36.7500, 36.8125, 177000 03/19/01, 36.8125, 37.4375, 36.5000, 37.2500, 150700 03/20/01, 37.2500, 37.5625, 36.5000, 37.2500, 120600 03/21/01, 37.1250, 37.6875, 37.0625, 37.0625, 182400 03/22/01, 36.8750, 36.8750, 35.1250, 36.2500, 160800 03/23/01, 36.2500, 36.3750, 35.9375, 36.0000, 175500 03/26/01, 36.0000, 37.0000, 36.0000, 36.8125, 132000 03/27/01, 37.0000, 37.5625, 36.7500, 37.0625, 114300 03/28/01, 36.5000, 36.6250, 35.8125, 36.4375, 735900 03/29/01, 36.5000, 36.7500, 36.1875, 36.5625, 200000 03/30/01, 36.5000, 37.3750, 36.1250, 37.2500, 162200 04/02/01, 37.5625, 38.0625, 37.0625, 37.1875, 181400 04/03/01, 37.1250, 37.1250, 35.9375, 36.7500, 237500 04/04/01, 36.7500, 37.2500, 36.3750, 36.7500, 156900 04/05/01, 37.0000, 37.7500, 36.7500, 37.6875, 141400 04/06/01, 37.5000, 37.6250, 36.0000, 36.5625, 142800 04/09/01, 36.4375, 38.0000, 36.3750, 37.8750, 104900 04/10/01, 37.8125, 38.5625, 37.8125, 38.2500, 115000 04/11/01, 38.6875, 38.8750, 37.6875, 38.0000, 156200 04/12/01, 38.0000, 38.5625, 38.0000, 38.3750, 128900 04/16/01, 38.3750, 39.0000, 38.3125, 38.8750, 95500 04/17/01, 38.8125, 39.8750, 38.6250, 39.6875, 205700 04/18/01, 39.7969, 39.9063, 39.1406, 39.3438, 160400 04/19/01, 39.2031, 39.3281, 38.4375, 38.7188, 232600 04/20/01, 38.7188, 38.9063, 37.7656, 38.0938, 117800 04/23/01, 37.9063, 38.6250, 37.5000, 38.5625, 111700 04/24/01, 38.5781, 38.9688, 38.5313, 38.8281, 99000 04/25/01, 38.8594, 39.5469, 38.7969, 39.3438, 92800 04/30/01, 38.8906, 39.4844, 38.8906, 39.1875, 120600 05/01/01, 39.2031, 39.4063, 38.7813, 39.1094, 119300 05/02/01, 39.1094, 39.1094, 38.2031, 38.2813, 110100 05/03/01, 38.4844, 38.4844, 37.3594, 37.5625, 129800 05/04/01, 37.3594, 38.1875, 37.2031, 38.1406, 153200 05/07/01, 38.2969, 38.7031, 38.0000, 38.3906, 72200 05/08/01, 38.1875, 38.1875, 37.4219, 37.8438, 79900 05/09/01, 37.9531, 38.6563, 37.9375, 38.6250, 84400 05/10/01, 38.7031, 38.7344, 38.4063, 38.5781, 61600 05/11/01, 38.5938, 38.7344, 38.0938, 38.6563, 48300 05/14/01, 38.5469, 38.9063, 38.2656, 38.7188, 37500 05/15/01, 38.7969, 38.9375, 38.4531, 38.7656, 63900 05/16/01, 38.6094, 39.4688, 38.4063, 39.0938, 120500 05/17/01, 39.0000, 39.0156, 38.6094, 38.7031, 47900 05/18/01, 38.7031, 39.3594, 38.2500, 39.2031, 82900 05/21/01, 39.0938, 39.3438, 38.7031, 39.1094, 93000 05/22/01, 39.1094, 39.3750, 38.7969, 38.8906, 61600 05/23/01, 38.7656, 38.9531, 38.0000, 38.7656, 165700 05/24/01, 38.7031, 38.9063, 38.3125, 38.7188, 79200 05/25/01, 38.4688, 38.4688, 38.2344, 38.3125, 67600 05/29/01, 38.3125, 38.5469, 38.2344, 38.3750, 91600 05/30/01, 38.5000, 38.9063, 38.2656, 38.5156, 74600 05/31/01, 38.5156, 39.0938, 38.5156, 38.7969, 106000 06/01/01, 38.7969, 38.7969, 38.2969, 38.4063, 62300 06/04/01, 38.4063, 39.2031, 38.2031, 38.7344, 89600 06/05/01, 38.9063, 39.0000, 38.2969, 38.4844, 68300 06/06/01, 38.5938, 38.7344, 38.2656, 38.3594, 147600 06/07/01, 38.4063, 38.5469, 38.1719, 38.2031, 123800 06/08/01, 38.6094, 38.7188, 37.9844, 38.5469, 67500 06/11/01, 38.3438, 38.9063, 38.2969, 38.7969, 92000 06/12/01, 38.8438, 39.1563, 38.2031, 39.0313, 77400 06/13/01, 39.0000, 39.1563, 38.6563, 38.7969, 99500 06/14/01, 38.7969, 38.7969, 38.2656, 38.4844, 168300 06/15/01, 38.2969, 39.0938, 38.2656, 38.7188, 120200 06/18/01, 38.9531, 39.0938, 38.5313, 38.6250, 64000 06/19/01, 38.5469, 38.9375, 38.3750, 38.7969, 99800 06/20/01, 38.7969, 39.0938, 38.6406, 38.8125, 115200 06/21/01, 38.8125, 38.9063, 38.2031, 38.5313, 241500 06/22/01, 38.5000, 38.7500, 38.2500, 38.3594, 141100 06/25/01, 38.3594, 38.7656, 38.2031, 38.2969, 80800 06/26/01, 38.0469, 39.5000, 38.0469, 39.3281, 203900 06/27/01, 38.8906, 39.3125, 38.6563, 38.9531, 174700 06/28/01, 38.7031, 39.2813, 38.4063, 38.7188, 96400 06/29/01, 38.6719, 39.2188, 38.4375, 38.9844, 98000 07/02/01, 39.0938, 39.4063, 38.8438, 39.2500, 96500 07/03/01, 39.1563, 39.1563, 38.2969, 38.6094, 173900 07/05/01, 38.7500, 38.9688, 38.5938, 38.6875, 181200 07/06/01, 38.7031, 38.8750, 38.2656, 38.4844, 153200 07/09/01, 38.2813, 38.5938, 37.7031, 38.0938, 136400 07/10/01, 38.0469, 38.0469, 37.3438, 37.3438, 218700 07/11/01, 37.4531, 37.5938, 36.5938, 37.0625, 195100 07/12/01, 36.9375, 37.2031, 36.5938, 36.9063, 86600 07/13/01, 36.9688, 37.2031, 36.7031, 36.9375, 117300 07/16/01, 36.9063, 37.0156, 36.2969, 36.2969, 188800 07/17/01, 36.3125, 36.4844, 35.7500, 35.7500, 305700 07/18/01, 35.8438, 36.2188, 35.5625, 35.6563, 107300 07/19/01, 35.8438, 35.9219, 35.2969, 35.4063, 149900 07/20/01, 35.2969, 35.9375, 35.2969, 35.6563, 101500 07/23/01, 35.5469, 35.6563, 34.7656, 35.0469, 111500 07/24/01, 35.0938, 35.0938, 34.0000, 34.1250, 188100 07/25/01, 34.3438, 35.1563, 34.1563, 35.0938, 297000 07/26/01, 35.1094, 36.8906, 35.1094, 36.7813, 231200 07/27/01, 36.7813, 37.5000, 35.8125, 37.1094, 259700 07/30/01, 37.0781, 37.8594, 37.0000, 37.7344, 186100 07/31/01, 37.7031, 37.9375, 36.7969, 37.1250, 229100 08/01/01, 37.2031, 37.5469, 36.7031, 37.0938, 153400 08/02/01, 37.5469, 37.7500, 37.1563, 37.6406, 112200 08/03/01, 37.7500, 37.9375, 37.4375, 37.7031, 83000 08/06/01, 38.0938, 38.0938, 37.2188, 37.5625, 121900 08/07/01, 37.3750, 37.8125, 37.3125, 37.5156, 138800 08/08/01, 37.4219, 37.9063, 36.9375, 37.0156, 116200 08/09/01, 37.2969, 37.9063, 37.1563, 37.6250, 156100 08/10/01, 37.6875, 38.1875, 37.0938, 37.9688, 88500 08/13/01, 37.8750, 38.0938, 37.5156, 37.6563, 119700 08/14/01, 37.7031, 38.1250, 37.3906, 38.0156, 121300 08/15/01, 38.0156, 38.5000, 37.7500, 38.3281, 117500 08/16/01, 38.2031, 38.9688, 38.0313, 38.7656, 64600 08/17/01, 38.6563, 39.0313, 38.5625, 38.8906, 80400 08/20/01, 38.7500, 38.7969, 38.1563, 38.7813, 120900 08/21/01, 38.6563, 38.9531, 38.0469, 38.1563, 128100 08/22/01, 38.4063, 38.6875, 37.9531, 38.3906, 87500 08/23/01, 38.3906, 38.9063, 38.3125, 38.7031, 53500 08/24/01, 38.5938, 39.0625, 38.5156, 39.0000, 96000 08/27/01, 38.9531, 39.2344, 38.8750, 38.9844, 87100 08/28/01, 38.7344, 39.0156, 38.7344, 38.9219, 128700 08/29/01, 38.7969, 39.0000, 38.5000, 38.7969, 104400 08/30/01, 38.7969, 39.0000, 38.6250, 38.8125, 101400 08/31/01, 38.7500, 39.0469, 38.6719, 38.7656, 95800 09/04/01, 38.7656, 39.5625, 38.7500, 39.1250, 108900 09/05/01, 39.1250, 39.2500, 38.7656, 39.0938, 113900 09/06/01, 39.2969, 39.4531, 39.0469, 39.1563, 66600 09/07/01, 39.2656, 39.5625, 39.0156, 39.1094, 80200 09/10/01, 39.2500, 39.4063, 38.7344, 39.1563, 94800 09/17/01, 39.1563, 39.5000, 37.9219, 39.5000, 193700 09/18/01, 39.4531, 39.7344, 39.1250, 39.3281, 185000 09/19/01, 39.3281, 39.4531, 38.8125, 39.0625, 257000 09/20/01, 39.0625, 39.6563, 38.7500, 39.0000, 250600 09/21/01, 38.7500, 39.3750, 38.2656, 38.2656, 278700 09/24/01, 38.5156, 38.9531, 37.2969, 38.0469, 126000 09/25/01, 38.2969, 38.5469, 37.8125, 38.4844, 94800 09/26/01, 38.2969, 38.2969, 37.1875, 37.4531, 163900 09/27/01, 37.6563, 37.9531, 37.0000, 37.7969, 170400 09/28/01, 37.8438, 38.8281, 37.7969, 38.7500, 191700 10/01/01, 38.7500, 39.2500, 38.2969, 38.9844, 197400 10/02/01, 38.7500, 39.2969, 38.5938, 39.2031, 135100 10/03/01, 39.2031, 39.2500, 38.7656, 39.1563, 203600 10/04/01, 39.1563, 39.2969, 38.7656, 39.2344, 158100 10/05/01, 39.2344, 39.2344, 38.5000, 38.9219, 137400 10/08/01, 39.1563, 39.1563, 38.5938, 39.0469, 122800 10/09/01, 38.9063, 39.0000, 38.1406, 38.8125, 163000 10/10/01, 38.9531, 39.4844, 38.7969, 39.4219, 199900 10/11/01, 39.4219, 39.9375, 39.1563, 39.4375, 94000 10/12/01, 39.5938, 39.5938, 38.5156, 38.7344, 104200 10/15/01, 38.7344, 39.0469, 38.3438, 38.6250, 91900 10/16/01, 38.6250, 39.6250, 38.6250, 39.4531, 93500 10/17/01, 39.2031, 39.9375, 39.1563, 39.8750, 172300 10/18/01, 40.0781, 40.0781, 38.6094, 38.8125, 139000 10/19/01, 38.8125, 40.2031, 38.8125, 40.0469, 160200 10/22/01, 40.2344, 40.5000, 39.4219, 40.3438, 97900 10/23/01, 40.3438, 40.9063, 39.7031, 39.7656, 172500 10/24/01, 39.7656, 39.7656, 38.8594, 38.8750, 220200 10/25/01, 39.0000, 39.4063, 38.8750, 39.1250, 158300 10/26/01, 39.2500, 39.3438, 38.7500, 38.9531, 148500 10/29/01, 38.8594, 39.7344, 38.7188, 38.9063, 189700 10/30/01, 38.8438, 39.0000, 38.4531, 38.7969, 82300 10/31/01, 38.6563, 39.1875, 38.5781, 38.8906, 181300 11/01/01, 38.9844, 38.9844, 38.0938, 38.7969, 127100 11/02/01, 38.9063, 38.9063, 37.8438, 38.0625, 200700 11/05/01, 38.1719, 39.0000, 38.1719, 38.8906, 130100 11/06/01, 38.9531, 39.0469, 38.4375, 38.9688, 131700 11/07/01, 38.9844, 39.0000, 38.7188, 38.9531, 108200 11/08/01, 38.9844, 39.2344, 38.7031, 39.0938, 199000 11/09/01, 39.0938, 39.2188, 38.7969, 39.0156, 145300 11/12/01, 39.0938, 39.2500, 38.7500, 39.2500, 84400 11/13/01, 39.2500, 39.2500, 38.4531, 38.6563, 204800 11/14/01, 38.7031, 38.9531, 38.0938, 38.6875, 123500 11/15/01, 38.6875, 38.6875, 37.5156, 38.1875, 201000 11/16/01, 38.1563, 38.9844, 38.1563, 38.9531, 111600 11/19/01, 38.9844, 38.9844, 38.0625, 38.7969, 111600 11/20/01, 38.7031, 39.2500, 38.7031, 38.9844, 289400 11/21/01, 38.7969, 38.9844, 38.3125, 38.6406, 149900 11/23/01, 38.7344, 39.2344, 38.3125, 39.1875, 84600 11/26/01, 39.2031, 39.3125, 38.7344, 39.2969, 112100 11/27/01, 39.2969, 39.8438, 38.9375, 39.2969, 148300 11/28/01, 39.2656, 39.3281, 38.7500, 39.0469, 133800 11/29/01, 39.0938, 39.4063, 38.5156, 39.2344, 138600 11/30/01, 39.2500, 39.4063, 38.7656, 38.9688, 109600 12/03/01, 38.8750, 39.2344, 38.5938, 39.2031, 111700 12/04/01, 39.5938, 39.5938, 39.0938, 39.5313, 153800 12/05/01, 39.7344, 39.7500, 39.3125, 39.5781, 173900 12/06/01, 39.7969, 39.7969, 39.1094, 39.1875, 199700 12/07/01, 39.2031, 39.9844, 39.2031, 39.9063, 278700 12/10/01, 39.7500, 39.8750, 39.5156, 39.6563, 118000 12/11/01, 39.5469, 39.6250, 38.9063, 38.9219, 132800 12/12/01, 38.9844, 39.2031, 38.2031, 39.0938, 206200 12/13/01, 39.1563, 39.9844, 39.0000, 39.5469, 162800 12/14/01, 39.7500, 39.9063, 39.2500, 39.8438, 125400 12/17/01, 39.8906, 40.2031, 39.5938, 40.0469, 152400 12/18/01, 40.0938, 40.9219, 40.0938, 40.8281, 187300 12/19/01, 40.8281, 41.6719, 40.6563, 41.5938, 233800 12/20/01, 41.5000, 41.5938, 41.1563, 41.3438, 90000 12/21/01, 41.2031, 41.3438, 40.9063, 40.9063, 175500 12/24/01, 41.0938, 41.4844, 41.0938, 41.4063, 106000 12/26/01, 41.5000, 41.9375, 41.4531, 41.6563, 97200 12/27/01, 41.4531, 41.6563, 41.2344, 41.3438, 72500 12/28/01, 41.3594, 41.5156, 40.9063, 41.4375, 98300 12/31/01, 41.4531, 42.0000, 40.7656, 41.6406, 280000 01/02/02, 41.6406, 41.7969, 40.0469, 41.6250, 213700 01/03/02, 41.5938, 41.7031, 41.2344, 41.4844, 139600 01/04/02, 41.5469, 41.6406, 41.2344, 41.4063, 122100 01/07/02, 41.4063, 41.7813, 41.2031, 41.5938, 168000 01/08/02, 41.7344, 41.7344, 40.8750, 41.3438, 300000 01/09/02, 41.3438, 41.5625, 40.6250, 40.6875, 175900 01/10/02, 40.9375, 41.2031, 40.6875, 40.9844, 143000 01/11/02, 41.2344, 41.2969, 40.9063, 40.9844, 128000 01/14/02, 40.9844, 41.3125, 40.8750, 40.9844, 90600 01/15/02, 40.9063, 41.9063, 40.9063, 41.4375, 103300 01/16/02, 41.4844, 41.5469, 40.9219, 40.9375, 133000 01/17/02, 40.9063, 41.3438, 40.7969, 41.1094, 150400 01/18/02, 41.0938, 41.4531, 41.0938, 41.2031, 71500 01/22/02, 40.9531, 40.9531, 40.3438, 40.6250, 207500 01/23/02, 40.7500, 41.1563, 40.5781, 41.1563, 109700 01/24/02, 41.1563, 41.4844, 41.1563, 41.3125, 251200 01/25/02, 41.4844, 41.4844, 40.7031, 41.3594, 157200 01/28/02, 41.3594, 41.3594, 40.4844, 40.5000, 318900 01/29/02, 40.7500, 40.8125, 39.9063, 40.1563, 148200 01/30/02, 40.1563, 41.0000, 39.5469, 40.6563, 224500 01/31/02, 40.6563, 40.9063, 40.2500, 40.6406, 149400 02/01/02, 40.7500, 40.8438, 40.1563, 40.4844, 143700 02/04/02, 40.4844, 40.4844, 39.7188, 39.7656, 195400 02/05/02, 39.7656, 40.5000, 39.6719, 40.3906, 257400 02/06/02, 40.6406, 40.6406, 40.0000, 40.2500, 374500 02/07/02, 40.2969, 40.3438, 39.7031, 40.1563, 146000 02/08/02, 40.2500, 40.2656, 39.8906, 40.1563, 248700 02/11/02, 40.3906, 40.9375, 39.9688, 40.9375, 308600 02/12/02, 40.7969, 41.2031, 40.5156, 40.9063, 127500 02/13/02, 40.9063, 41.0938, 40.5469, 41.0000, 167900 02/14/02, 41.2031, 41.4219, 40.9375, 41.1563, 102500 02/15/02, 40.9063, 41.6875, 40.7344, 41.3438, 171200 02/19/02, 41.4531, 41.5000, 40.9063, 41.2344, 105500 02/20/02, 41.2344, 41.5938, 40.7500, 41.5313, 120800 02/21/02, 41.5469, 41.6875, 41.2969, 41.4688, 116700 02/22/02, 41.4844, 42.0938, 41.2969, 41.9531, 171400 02/25/02, 42.0000, 42.2656, 41.4844, 41.9844, 276800 02/26/02, 41.9531, 42.4375, 41.9063, 42.2500, 140900 02/27/02, 42.0938, 42.6875, 41.9531, 42.2344, 153600 02/28/02, 42.2969, 42.2969, 41.7031, 41.8438, 171600 03/01/02, 41.8438, 42.6406, 41.6875, 42.6250, 154400 03/04/02, 42.5156, 43.1563, 42.5156, 43.0938, 143200 03/05/02, 43.0938, 43.7500, 43.0938, 43.6250, 233400 03/06/02, 43.8438, 44.2031, 43.2969, 43.6563, 218500 03/07/02, 43.5000, 44.0000, 43.0469, 43.8125, 238200 03/08/02, 43.7031, 44.0000, 43.2969, 43.4531, 125500 03/11/02, 43.5469, 44.7500, 43.1094, 44.2031, 194900 03/12/02, 43.7500, 43.8281, 43.2656, 43.6719, 185200 03/13/02, 43.4063, 43.8594, 43.2656, 43.7188, 125400 03/14/02, 43.4531, 44.1563, 43.4531, 43.8750, 134900 03/15/02, 43.8594, 44.2500, 43.8438, 43.8906, 166800 03/18/02, 43.9531, 44.1875, 43.5156, 44.1406, 132300 03/19/02, 44.2031, 44.5000, 44.0000, 44.0625, 93000 03/20/02, 43.9063, 44.5938, 43.6875, 44.0625, 122000 03/21/02, 44.0625, 45.0938, 43.8438, 45.0469, 167100 03/22/02, 44.4531, 45.4844, 44.4531, 45.0156, 214100 03/25/02, 45.1563, 45.9375, 44.9063, 45.4375, 283000 03/26/02, 45.0938, 45.5000, 44.8750, 45.2031, 161400 03/27/02, 45.2500, 45.7500, 45.1875, 45.5938, 174400 03/28/02, 45.7031, 46.2031, 45.4063, 45.5469, 136100 04/01/02, 45.0781, 45.6563, 44.9844, 45.5625, 157400 04/02/02, 45.6563, 46.3750, 45.5938, 46.2031, 190800 04/03/02, 46.4063, 46.4531, 45.7031, 46.1563, 185400 04/04/02, 46.2031, 46.6563, 45.8125, 46.0938, 214800 04/05/02, 46.0938, 46.2500, 45.9063, 46.0156, 150100 04/08/02, 46.2500, 46.2969, 45.8906, 46.1406, 206400 04/09/02, 46.1563, 46.1875, 45.7969, 45.8750, 120800 04/10/02, 45.9063, 46.6563, 45.9063, 46.3281, 354200 04/11/02, 46.3281, 46.4063, 45.7031, 45.7031, 150800 04/12/02, 45.7031, 45.8750, 45.1875, 45.8750, 163500 04/15/02, 45.8750, 46.2969, 45.7344, 45.8125, 144800 04/16/02, 45.9063, 46.9219, 45.9063, 46.8750, 180800 04/17/02, 46.9844, 47.6563, 46.9063, 47.4844, 241400 04/18/02, 47.5000, 48.2500, 47.2813, 48.0938, 249700 04/19/02, 48.2969, 48.4844, 47.7500, 48.4844, 216600 04/22/02, 48.4688, 49.0000, 47.9219, 48.0000, 362100 04/23/02, 48.0000, 48.2969, 47.7188, 47.7813, 359200 04/24/02, 47.7500, 48.2031, 47.3125, 47.4219, 405500 04/25/02, 47.4531, 48.0313, 47.0781, 47.5938, 224500 04/26/02, 47.6563, 47.6875, 46.7656, 46.7656, 259700 04/29/02, 46.8125, 47.0000, 46.1094, 46.7188, 253900 04/30/02, 46.7188, 47.2344, 46.7031, 46.7813, 193700 05/01/02, 46.7969, 47.0781, 46.7031, 46.8906, 210100 05/02/02, 46.9531, 47.0000, 46.5000, 46.9844, 158300 05/03/02, 46.9844, 47.0938, 46.7969, 46.9063, 183400 05/06/02, 46.9531, 47.0938, 46.6875, 46.6875, 116600 05/07/02, 46.7031, 46.9844, 46.6094, 46.8125, 90000 05/08/02, 46.8125, 47.1719, 46.5625, 47.0313, 195500 05/09/02, 47.0469, 47.1719, 46.6563, 46.6719, 178100 05/10/02, 46.7969, 47.1875, 46.0469, 46.2969, 145600 05/13/02, 46.2500, 46.7969, 46.2031, 46.7813, 211300 05/14/02, 46.7031, 47.2500, 46.6563, 46.9063, 121200 05/15/02, 46.9531, 47.5938, 46.8438, 46.9219, 189900 05/16/02, 46.9531, 47.0781, 46.6563, 46.6563, 173800 05/17/02, 46.6563, 46.9375, 46.5313, 46.9219, 196600 05/20/02, 46.9531, 47.7969, 46.8750, 47.2188, 159800 05/21/02, 47.3438, 47.5625, 47.0625, 47.3438, 151700 05/22/02, 47.3438, 48.2344, 47.3438, 48.2344, 218500 05/23/02, 48.1563, 48.8906, 48.1563, 48.7969, 125300 05/24/02, 48.7969, 49.0000, 48.3750, 48.9063, 118100 05/28/02, 48.9063, 48.9844, 48.5156, 48.9531, 133400 05/29/02, 48.9531, 48.9531, 48.0000, 48.3125, 167600 05/30/02, 48.4219, 48.5313, 48.0625, 48.3438, 158300 05/31/02, 48.3906, 48.4844, 48.0313, 48.0625, 118900 06/03/02, 48.2344, 48.2344, 46.7969, 46.8125, 137900 06/04/02, 46.5000, 47.6094, 46.5000, 47.2188, 221600 06/05/02, 47.2500, 47.2500, 46.4531, 46.5625, 182900 06/06/02, 46.6563, 46.7969, 46.0469, 46.1250, 158700 06/07/02, 46.1250, 46.6406, 45.7969, 46.4844, 196000 06/10/02, 46.5000, 47.2344, 46.5000, 46.9063, 125300 06/11/02, 47.0938, 47.5938, 46.7656, 46.8438, 157000 06/12/02, 46.7969, 47.6094, 46.7969, 47.4688, 186900 06/13/02, 47.2656, 48.0469, 47.2656, 47.3594, 150400 06/14/02, 47.2969, 47.4531, 46.6094, 47.0000, 181700 06/17/02, 47.1563, 48.3125, 47.0000, 48.3125, 194800 06/18/02, 48.5625, 48.7031, 48.1250, 48.2188, 173000 06/19/02, 48.2344, 48.6875, 47.5156, 47.6563, 118600 06/20/02, 47.6563, 48.4063, 47.6563, 47.9063, 134100 06/21/02, 47.7500, 48.6875, 47.7500, 48.1094, 200700 06/24/02, 48.3438, 48.4844, 47.7188, 47.7656, 147300 06/25/02, 48.0469, 48.5000, 47.8906, 48.0469, 267900 06/26/02, 47.6563, 47.8906, 47.0000, 47.4844, 159100 06/27/02, 47.6563, 47.7656, 46.9375, 47.3438, 228300 06/28/02, 47.3438, 48.4844, 45.7500, 45.7500, 554800 07/01/02, 46.2188, 47.8281, 46.1563, 47.0781, 287300 07/02/02, 47.0938, 47.1719, 45.8750, 45.9375, 294400 07/03/02, 45.9375, 46.2500, 45.1875, 45.7344, 178400 07/05/02, 45.7344, 46.1719, 45.4063, 46.0938, 98000 07/08/02, 46.0781, 46.4219, 46.0156, 46.1406, 161900 07/09/02, 46.1563, 46.3438, 44.9844, 45.0156, 255200 07/10/02, 45.0938, 45.0938, 43.2969, 43.5625, 336000 07/11/02, 43.5938, 43.9375, 43.0156, 43.2031, 501700 07/12/02, 43.2969, 43.3750, 41.7656, 41.8125, 371000 07/15/02, 41.5625, 41.5625, 39.7031, 40.0000, 753000 07/16/02, 40.0156, 40.1563, 38.2344, 38.3125, 1063500 07/17/02, 38.5469, 38.8125, 37.7969, 38.4375, 446200 07/18/02, 38.4531, 38.8438, 38.0156, 38.0156, 318500 07/19/02, 21.0000, 23.9063, 18.0938, 22.7500, 7141100 07/22/02, 23.0000, 24.9531, 22.3438, 23.2344, 2234000 07/23/02, 23.7500, 24.0000, 22.9063, 23.0469, 1240700 07/24/02, 22.7969, 23.5000, 22.0625, 23.3125, 819500 07/25/02, 23.4063, 24.4063, 23.2969, 23.7344, 1029300 07/26/02, 23.7031, 24.1250, 23.6563, 23.9531, 543800 07/29/02, 23.9688, 24.6250, 23.9688, 24.6250, 722100 07/30/02, 24.6250, 26.3438, 24.5000, 26.3438, 869900 07/31/02, 26.5000, 27.5156, 25.9531, 27.0000, 718700 08/01/02, 27.0000, 27.0000, 25.5000, 25.9531, 584700 08/02/02, 26.1563, 26.3125, 25.1875, 25.3438, 395000 08/05/02, 25.2031, 25.9063, 24.5000, 25.0000, 454100 08/06/02, 25.3438, 25.4531, 24.5156, 24.9531, 1240900 08/07/02, 25.0000, 25.8125, 25.0000, 25.6875, 511300 08/08/02, 26.2344, 27.1563, 25.7500, 26.9063, 599100 08/09/02, 26.7500, 27.0000, 26.4219, 26.8125, 385200 08/12/02, 26.4688, 27.5156, 26.4688, 27.5156, 383100 08/13/02, 27.5000, 27.5000, 26.1406, 26.1563, 549600 08/14/02, 23.9844, 26.7188, 23.7969, 26.6719, 2037100 08/15/02, 26.8125, 27.8906, 26.5938, 27.4531, 436100 08/16/02, 27.5000, 27.8594, 27.1563, 27.2500, 549700 08/19/02, 27.0000, 29.0156, 27.0000, 28.7656, 371100 08/20/02, 28.5625, 29.3750, 28.5156, 29.0156, 450000 08/21/02, 29.1563, 29.9531, 29.0781, 29.9531, 170800 08/22/02, 29.9531, 30.6250, 29.7031, 30.5156, 238900 08/23/02, 30.5313, 30.5313, 29.4844, 29.9063, 252200 08/26/02, 29.8438, 30.7969, 29.7344, 30.7344, 221700 08/27/02, 30.7969, 30.9063, 30.1250, 30.2344, 378100 08/28/02, 30.2031, 30.2031, 28.8594, 28.9375, 471000 08/29/02, 28.9063, 28.9063, 28.1563, 28.6875, 229000 08/30/02, 28.7031, 28.9063, 28.3750, 28.4063, 272000 09/03/02, 28.3438, 28.3438, 27.3594, 27.3594, 344200 09/04/02, 27.5938, 28.1563, 27.1875, 28.0625, 244500 09/05/02, 27.8438, 28.2188, 27.6875, 28.0938, 188400 09/06/02, 28.0938, 28.4688, 28.0625, 28.4531, 173800 09/09/02, 28.2031, 29.3906, 27.9844, 29.2031, 249300 09/10/02, 28.9531, 28.9531, 27.9531, 28.0156, 324200 09/11/02, 27.9063, 28.7344, 27.9063, 28.7031, 150500 09/12/02, 28.6563, 28.6563, 27.7031, 27.7031, 214000 09/13/02, 27.7031, 28.6406, 27.5938, 28.5313, 135700 09/16/02, 28.5000, 29.2969, 28.0000, 29.1406, 216300 09/17/02, 29.2031, 29.2031, 27.8438, 27.8750, 275600 09/18/02, 27.7969, 28.9531, 27.7500, 28.5313, 228600 09/19/02, 28.4844, 28.4844, 27.7656, 27.8125, 204500 09/20/02, 28.0000, 28.4531, 27.7031, 28.2969, 320300 09/23/02, 28.0938, 28.3906, 27.5000, 27.6250, 212800 09/24/02, 27.7031, 27.8125, 27.0625, 27.1563, 336300 09/25/02, 27.5000, 28.4531, 27.2969, 28.1563, 267200 09/26/02, 27.7031, 29.1563, 27.2500, 28.8750, 273600 09/27/02, 28.9531, 29.0000, 27.7656, 28.1094, 203700 09/30/02, 27.5938, 28.4219, 27.5469, 28.2031, 208700 10/01/02, 28.2344, 28.7969, 28.0156, 28.7656, 201200