"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 68.0625, 68.1250, 66.3750, 66.6250, 410400 01/04/00, 65.3750, 65.7500, 63.5000, 64.7500, 299200 01/05/00, 64.5000, 65.2500, 63.6250, 64.1250, 133600 01/06/00, 63.0625, 64.2500, 62.8125, 63.4375, 271600 01/07/00, 62.6875, 65.0000, 62.1875, 64.8750, 358600 01/10/00, 64.6250, 64.6875, 62.4375, 63.1250, 273800 01/11/00, 63.3750, 64.0000, 61.5000, 63.6250, 368100 01/12/00, 63.6250, 65.1250, 63.6250, 64.5000, 350200 01/13/00, 64.5000, 65.8125, 64.5000, 65.0625, 181700 01/14/00, 65.6875, 66.1250, 65.3125, 65.3750, 178500 01/18/00, 64.3750, 65.1250, 64.0000, 64.2500, 184800 01/19/00, 64.5000, 64.7500, 62.8125, 62.8750, 215700 01/20/00, 62.8750, 62.9375, 61.7500, 61.9375, 246900 01/21/00, 62.2500, 62.3750, 61.0000, 61.1875, 235700 01/24/00, 61.1875, 61.6250, 59.6250, 60.0000, 194200 01/25/00, 60.1250, 60.5625, 56.6875, 58.0000, 616900 01/26/00, 58.6250, 60.6875, 58.4375, 60.3125, 456900 01/27/00, 60.3750, 60.6875, 59.2500, 59.7500, 145000 01/28/00, 59.2500, 59.2500, 57.2500, 57.6250, 269600 01/31/00, 57.6250, 58.8125, 56.1875, 58.7500, 384500 02/01/00, 58.5000, 59.3750, 58.3750, 59.0625, 220800 02/02/00, 59.3125, 59.6875, 58.6875, 59.0625, 205800 02/03/00, 59.0625, 59.9375, 58.7500, 58.7500, 203600 02/04/00, 58.8125, 60.0000, 58.6875, 59.1250, 303800 02/07/00, 59.6250, 59.8125, 57.7500, 58.1875, 271200 02/08/00, 58.3125, 59.6250, 58.1875, 58.3750, 214400 02/09/00, 58.5000, 58.8750, 56.7500, 57.0000, 355800 02/10/00, 57.0625, 57.0625, 55.5625, 55.8125, 272700 02/11/00, 55.8750, 55.9375, 54.8750, 55.0000, 312800 02/14/00, 56.0000, 56.0000, 53.6250, 53.9375, 253800 02/15/00, 54.1875, 55.7500, 54.1875, 55.2500, 314300 02/16/00, 55.0000, 56.8125, 54.6250, 55.1250, 323500 02/17/00, 55.3750, 55.7500, 55.0625, 55.1250, 180000 02/18/00, 55.1250, 55.4375, 53.1250, 54.2500, 245300 02/22/00, 54.5000, 54.5000, 53.1875, 53.6250, 155000 02/23/00, 53.5000, 53.8125, 52.4375, 53.0625, 164500 02/24/00, 53.3125, 53.4375, 50.5000, 50.6250, 631900 02/25/00, 51.6250, 53.6875, 51.5000, 52.1250, 284100 02/28/00, 52.0625, 53.0000, 51.8125, 52.1250, 203700 02/29/00, 52.0000, 52.0625, 51.0000, 52.0625, 196200 03/01/00, 51.9375, 53.6875, 51.6250, 53.1875, 318900 03/02/00, 53.1250, 53.3750, 51.5000, 52.0625, 242800 03/03/00, 52.2500, 53.5000, 51.5000, 53.1250, 250800 03/06/00, 53.0000, 53.6875, 51.8125, 53.1875, 304700 03/07/00, 53.0625, 53.2500, 52.2500, 52.3125, 293500 03/08/00, 52.3125, 53.0000, 51.6875, 52.0625, 233900 03/09/00, 52.1875, 52.8125, 51.6250, 52.8125, 308500 03/10/00, 52.1875, 52.2500, 50.1875, 51.0000, 221400 03/13/00, 50.0000, 51.4375, 49.8750, 50.5000, 289000 03/14/00, 50.2500, 50.7500, 49.8750, 50.4375, 236600 03/15/00, 50.6875, 55.1250, 50.6250, 54.6250, 306500 03/16/00, 55.6250, 58.9375, 55.3125, 58.6250, 481000 03/17/00, 58.3125, 58.3125, 56.7500, 56.8125, 331500 03/20/00, 56.1875, 56.6250, 55.9375, 56.3750, 103800 03/21/00, 56.3750, 58.0000, 56.1875, 57.6250, 271900 03/22/00, 57.6250, 58.8750, 57.3750, 58.0000, 276100 03/23/00, 58.6250, 60.9375, 58.6250, 60.6250, 363200 03/24/00, 60.3750, 62.8750, 60.0000, 62.5000, 367700 03/27/00, 62.5625, 63.1875, 59.2500, 59.5000, 401800 03/28/00, 59.6250, 61.9375, 59.5000, 60.3750, 174700 03/29/00, 60.6250, 62.3125, 60.2500, 62.0000, 253600 03/30/00, 61.0000, 66.5000, 61.0000, 65.7500, 457000 03/31/00, 65.5000, 67.1250, 64.1875, 66.5625, 313800 04/03/00, 65.5625, 65.5625, 63.1250, 64.1250, 347800 04/04/00, 64.8750, 65.1875, 61.8750, 62.9375, 485000 04/05/00, 63.0000, 63.0000, 61.0000, 62.3750, 322500 04/06/00, 62.8750, 63.7500, 61.5000, 62.5625, 205900 04/07/00, 62.7500, 62.8750, 60.3125, 60.3125, 142600 04/10/00, 60.6875, 62.3750, 59.8125, 60.8125, 285700 04/11/00, 59.9375, 61.4375, 59.3750, 61.1250, 236500 04/12/00, 60.8750, 64.3125, 60.8750, 61.7500, 216800 04/13/00, 62.0000, 64.0000, 61.5625, 63.1875, 204900 04/14/00, 62.5625, 62.6250, 59.0000, 59.3125, 269700 04/17/00, 59.0625, 60.5625, 58.3750, 59.8750, 329300 04/18/00, 59.8125, 60.8750, 59.4375, 60.8125, 221500 04/19/00, 60.5625, 60.6875, 59.1875, 60.0625, 132500 04/20/00, 59.9375, 61.8125, 59.6875, 61.5625, 186900 04/24/00, 61.8125, 62.9375, 61.5000, 61.9375, 162400 04/25/00, 61.6875, 64.0000, 60.8125, 64.0000, 206200 04/26/00, 64.5000, 64.5000, 62.3125, 62.6250, 151000 04/27/00, 62.0000, 62.0000, 59.3125, 60.7500, 176500 04/28/00, 61.0000, 68.0000, 59.3750, 66.5625, 784800 05/01/00, 68.5625, 68.6875, 66.6875, 67.7500, 489000 05/02/00, 67.3750, 67.3750, 63.8750, 64.3750, 552300 05/03/00, 64.3750, 64.3750, 61.3750, 62.0000, 683500 05/04/00, 62.7500, 63.6875, 62.1250, 62.7500, 183800 05/05/00, 62.6250, 62.7500, 61.4375, 62.4375, 125200 05/08/00, 61.9375, 63.6250, 61.6875, 61.8750, 490000 05/09/00, 61.6250, 63.1250, 61.1875, 61.5625, 236100 05/10/00, 61.6875, 62.5000, 60.8750, 61.2500, 238000 05/11/00, 61.8750, 62.5625, 61.6875, 61.8125, 293600 05/12/00, 62.0625, 63.6875, 60.9375, 63.1250, 253900 05/15/00, 63.0000, 65.6250, 62.7500, 64.6875, 251800 05/16/00, 65.5000, 66.4375, 64.8750, 65.0625, 235000 05/17/00, 64.5625, 64.5625, 62.1875, 63.6250, 204800 05/18/00, 63.3750, 65.9375, 63.3750, 64.9375, 195200 05/19/00, 64.1875, 64.8125, 63.2500, 63.3750, 222200 05/22/00, 63.6250, 65.6250, 63.6250, 65.3750, 162800 05/23/00, 65.6250, 66.8125, 65.0000, 66.0625, 131900 05/24/00, 66.0625, 69.0000, 66.0625, 68.8750, 343600 05/25/00, 68.6250, 69.1875, 67.1250, 67.6875, 369300 05/26/00, 67.4375, 69.0000, 67.3750, 67.9375, 219300 05/30/00, 67.6875, 69.6875, 67.6875, 69.2500, 240200 05/31/00, 69.3125, 69.5000, 68.3750, 68.6250, 204100 06/01/00, 68.5000, 69.5625, 68.5000, 68.9375, 280000 06/02/00, 68.9375, 69.0000, 67.5000, 67.6875, 364500 06/05/00, 67.4375, 67.5000, 63.0000, 63.0000, 591600 06/06/00, 63.0625, 63.0625, 60.6250, 61.8750, 685300 06/07/00, 61.9375, 62.8750, 61.7500, 61.8125, 466200 06/08/00, 62.0000, 62.1250, 60.1875, 61.1250, 426500 06/09/00, 61.1250, 62.8125, 60.8750, 60.8750, 225800 06/12/00, 61.1250, 62.0000, 60.2500, 60.2500, 221500 06/13/00, 60.3750, 60.3750, 58.5000, 60.0000, 457200 06/14/00, 60.0000, 61.4375, 59.8750, 61.0625, 268400 06/15/00, 60.6875, 60.6875, 58.7500, 59.5625, 199800 06/16/00, 59.5000, 59.6250, 57.1875, 57.5625, 348800 06/19/00, 57.6875, 59.6875, 57.6875, 58.2500, 364600 06/20/00, 58.0000, 58.2500, 56.1875, 56.5000, 215800 06/21/00, 56.5000, 56.6875, 55.3125, 56.2500, 231900 06/22/00, 56.2500, 57.6250, 56.0000, 57.3750, 301300 06/23/00, 57.1250, 59.5625, 57.0000, 58.5000, 250800 06/26/00, 58.3750, 58.7500, 57.1250, 57.8125, 259500 06/27/00, 57.8750, 59.3750, 57.8125, 58.3750, 249700 06/28/00, 58.8750, 59.8750, 58.4375, 58.4375, 308600 06/29/00, 57.6875, 58.3750, 57.2500, 57.2500, 213200 06/30/00, 57.2500, 58.3750, 56.4375, 56.4375, 420300 07/03/00, 57.0625, 57.5000, 56.7500, 57.1250, 143000 07/05/00, 57.6250, 59.2500, 56.8125, 57.8125, 267100 07/06/00, 58.0625, 58.1250, 57.4375, 57.7500, 212400 07/07/00, 58.2500, 59.5625, 58.1875, 59.1875, 200800 07/10/00, 59.1875, 59.5000, 58.7500, 59.2500, 133200 07/11/00, 59.2500, 59.6875, 58.6250, 58.9375, 205200 07/12/00, 59.0000, 60.9375, 58.7500, 60.5000, 258500 07/13/00, 60.3750, 60.3750, 59.5000, 60.1875, 293600 07/14/00, 60.2500, 62.6250, 60.0000, 62.0000, 439700 07/17/00, 61.7500, 61.7500, 60.2500, 60.5625, 354100 07/18/00, 61.5625, 61.5625, 59.7500, 60.4375, 292900 07/19/00, 60.4375, 61.0625, 59.7500, 59.8125, 198000 07/20/00, 60.0625, 61.5625, 60.0625, 60.6875, 183800 07/21/00, 60.9375, 61.0000, 58.6875, 59.8750, 258700 07/24/00, 59.8750, 61.5000, 59.6250, 60.5625, 208800 07/25/00, 60.8125, 63.1250, 60.2500, 62.3750, 270800 07/26/00, 63.3750, 63.8750, 63.1250, 63.5000, 336400 07/27/00, 63.5625, 64.8750, 63.0000, 64.0625, 215700 07/28/00, 64.0000, 64.0000, 61.6250, 62.3125, 232500 07/31/00, 62.5625, 63.3125, 60.6875, 61.0000, 335400 08/01/00, 61.7500, 62.0000, 59.0000, 61.9375, 499800 08/02/00, 62.0000, 62.7500, 61.2500, 62.3750, 219300 08/03/00, 63.0000, 63.1250, 61.5000, 62.6250, 311300 08/04/00, 62.4375, 64.9375, 62.3125, 64.5625, 338800 08/07/00, 64.5625, 65.8125, 63.6250, 65.7500, 546300 08/08/00, 66.2500, 66.9375, 65.3125, 65.3750, 484500 08/09/00, 64.7500, 65.0000, 62.8125, 64.1250, 340700 08/10/00, 64.1250, 64.3125, 63.0000, 63.9375, 256800 08/11/00, 64.1875, 67.1875, 64.1875, 66.5000, 344800 08/14/00, 66.2500, 66.8750, 65.6875, 66.6875, 157400 08/15/00, 66.4375, 66.5000, 64.8125, 65.3750, 233300 08/16/00, 65.7500, 65.7500, 63.8750, 64.2500, 165000 08/17/00, 64.5000, 65.4375, 64.4375, 65.0625, 114700 08/18/00, 64.5000, 64.6250, 63.5000, 63.9375, 124400 08/21/00, 63.6875, 64.1875, 63.1875, 64.0625, 103100 08/22/00, 63.5625, 64.4375, 63.4375, 64.1250, 142000 08/23/00, 64.2500, 64.6250, 62.7500, 63.2500, 141200 08/24/00, 63.5000, 63.5625, 62.0625, 62.4375, 123200 08/25/00, 62.4375, 62.5625, 61.8750, 61.9375, 99600 08/28/00, 61.9375, 63.1250, 61.9375, 62.3750, 190200 08/29/00, 62.2500, 62.2500, 61.0625, 61.7500, 182500 08/30/00, 62.8750, 65.7500, 62.8750, 65.1250, 395200 08/31/00, 65.9375, 66.5000, 65.9375, 66.1875, 286100 09/01/00, 66.1875, 66.2500, 63.8125, 64.5625, 280200 09/05/00, 64.4375, 65.6875, 64.1875, 65.0625, 189000 09/06/00, 65.6875, 66.8750, 65.3125, 66.5625, 271700 09/07/00, 66.3125, 66.3125, 64.3750, 65.2500, 173700 09/08/00, 65.5000, 67.5000, 65.1875, 67.1250, 213900 09/11/00, 67.1250, 68.5000, 66.8125, 68.1875, 208800 09/12/00, 68.8125, 69.0625, 68.1875, 68.5000, 252400 09/13/00, 68.7500, 69.5000, 68.5000, 68.9375, 287200 09/14/00, 68.6875, 69.0625, 68.3125, 68.9375, 301600 09/15/00, 68.7500, 68.9375, 67.6875, 67.6875, 268800 09/18/00, 66.5625, 67.5000, 65.2500, 66.1250, 360300 09/19/00, 66.1250, 68.0000, 66.0000, 67.1250, 210000 09/20/00, 67.1250, 67.1250, 65.5000, 66.0625, 189800 09/21/00, 66.0625, 66.5000, 65.4375, 65.6250, 181800 09/22/00, 65.8750, 67.6875, 65.3750, 67.5000, 250800 09/25/00, 67.5000, 68.4375, 67.0625, 67.5625, 174800 09/26/00, 68.3125, 68.5000, 67.5000, 67.5625, 123800 09/27/00, 68.0000, 68.3125, 67.3750, 68.1875, 209800 09/28/00, 68.8750, 69.7500, 68.6250, 69.5000, 300000 09/29/00, 69.3750, 70.8125, 67.6875, 67.8750, 377000 10/02/00, 68.1250, 69.8750, 66.0625, 69.5000, 347900 10/03/00, 69.6875, 69.6875, 67.9375, 68.5000, 210600 10/04/00, 68.5000, 70.1875, 67.4375, 67.7500, 279500 10/05/00, 67.7500, 69.1250, 67.4375, 67.7500, 303700 10/06/00, 67.9375, 68.2500, 65.3750, 65.8750, 300100 10/09/00, 65.7500, 65.8125, 64.3125, 64.8750, 136000 10/10/00, 64.7500, 65.3750, 64.4375, 64.8125, 401500 10/11/00, 64.6875, 65.0000, 63.3750, 64.2500, 336900 10/12/00, 64.1250, 64.3750, 60.0625, 60.1250, 635500 10/13/00, 60.1250, 62.4375, 60.0625, 61.7500, 565900 10/16/00, 61.6875, 61.8750, 60.3750, 61.0000, 264100 10/17/00, 61.0000, 61.1250, 59.6250, 59.8125, 288200 10/18/00, 60.0625, 61.4375, 59.0000, 61.3750, 415300 10/19/00, 63.1250, 64.3125, 62.6250, 63.4375, 371100 10/20/00, 63.4375, 63.5000, 62.8125, 63.2500, 170400 10/23/00, 63.0000, 63.5000, 62.5000, 62.5625, 380500 10/24/00, 63.0000, 64.8750, 63.0000, 63.6250, 273900 10/25/00, 64.6250, 66.0000, 63.8750, 65.8125, 312200 10/26/00, 65.8125, 65.8125, 63.0625, 64.3750, 271500 10/27/00, 64.2500, 66.6875, 63.8750, 66.1875, 410800 10/30/00, 66.9375, 68.4375, 66.6875, 68.0000, 224300 10/31/00, 68.3750, 69.0000, 67.0000, 68.7500, 314100 11/01/00, 69.1250, 69.3750, 68.7500, 69.0000, 348800 11/02/00, 69.0000, 69.6875, 68.8125, 69.0000, 252300 11/03/00, 68.7500, 68.7500, 67.2500, 67.5000, 198600 11/06/00, 67.3750, 68.9375, 67.1250, 68.0000, 200700 11/07/00, 68.2500, 69.6250, 67.8750, 69.0000, 228500 11/08/00, 68.6875, 69.3125, 67.9375, 68.8125, 177300 11/09/00, 68.8125, 69.4375, 68.6250, 69.3750, 199700 11/10/00, 69.3750, 69.8125, 68.3125, 69.3750, 322800 11/13/00, 69.1250, 69.9375, 68.9375, 69.1875, 486000 11/14/00, 69.1875, 70.0000, 69.0625, 69.7500, 311500 11/15/00, 70.0000, 70.3750, 68.6875, 69.5000, 343600 11/16/00, 69.0000, 69.3750, 68.5000, 68.9375, 216600 11/17/00, 69.3125, 70.2500, 68.3750, 69.0625, 211000 11/20/00, 69.3125, 69.3125, 67.5625, 67.9375, 330600 11/21/00, 67.9375, 67.9375, 66.8125, 67.6250, 183500 11/22/00, 67.0000, 67.0000, 64.1875, 64.8750, 464700 11/24/00, 65.1250, 66.0000, 64.8750, 65.6250, 116300 11/27/00, 66.1250, 66.8125, 65.0625, 66.1875, 289200 11/28/00, 66.1875, 67.4375, 65.0625, 67.0000, 645400 11/29/00, 66.8750, 68.9375, 66.8750, 68.1875, 218700 11/30/00, 68.0000, 69.7500, 67.2500, 68.2500, 456100 12/01/00, 68.6250, 69.7500, 68.6250, 69.1875, 250600 12/04/00, 69.4375, 70.8125, 68.8750, 70.0625, 442200 12/05/00, 71.0625, 72.7500, 70.8750, 72.3750, 478300 12/06/00, 72.3750, 74.3125, 71.8750, 72.3750, 435400 12/07/00, 72.0000, 72.9375, 71.4375, 71.9375, 328700 12/08/00, 72.1875, 72.6875, 71.7500, 72.6875, 288200 12/11/00, 73.8125, 73.8125, 71.6875, 72.5000, 269600 12/12/00, 71.6250, 71.9375, 71.1250, 71.8125, 246400 12/13/00, 71.9375, 72.1875, 70.0000, 70.0000, 308100 12/14/00, 69.8750, 69.8750, 67.6250, 68.1250, 515600 12/15/00, 68.0625, 69.9375, 67.7500, 68.2500, 453900 12/18/00, 68.8750, 70.5625, 68.8125, 70.3750, 1759100 12/19/00, 70.3750, 71.1250, 69.2500, 70.3125, 403500 12/20/00, 69.8750, 70.5625, 69.5625, 70.1875, 334000 12/21/00, 70.1875, 71.2500, 70.1250, 71.0625, 238000 12/22/00, 71.4375, 72.3750, 71.4375, 72.1250, 256000 12/26/00, 72.0625, 73.6875, 72.0625, 73.3750, 339600 12/27/00, 73.4375, 73.8750, 73.2500, 73.6875, 213600 12/28/00, 73.7500, 75.6250, 72.7500, 75.4375, 490100 12/29/00, 75.1875, 75.8750, 74.5000, 74.7500, 363600 01/02/01, 74.2500, 74.5000, 71.5625, 71.6250, 306400 01/03/01, 71.5000, 73.6875, 71.3125, 72.5000, 370700 01/04/01, 72.8750, 73.0625, 68.3750, 68.6875, 455100 01/05/01, 68.1250, 68.8750, 66.9375, 67.2500, 360200 01/08/01, 66.8750, 68.0625, 66.8750, 67.4375, 245000 01/09/01, 67.4375, 67.6875, 66.5000, 66.6875, 308900 01/10/01, 66.4375, 67.1250, 66.4375, 66.8750, 363000 01/11/01, 66.7500, 67.0625, 65.6250, 65.6250, 246600 01/12/01, 65.6250, 65.8125, 63.0000, 63.8750, 445200 01/16/01, 64.0625, 65.6250, 63.7500, 65.2500, 404100 01/17/01, 65.7500, 65.9375, 64.5000, 64.6875, 229900 01/18/01, 64.5625, 65.6250, 63.3750, 64.6250, 650600 01/19/01, 63.8750, 64.2500, 63.5625, 63.8750, 727100 01/22/01, 63.7500, 66.6875, 63.4375, 66.0000, 497100 01/23/01, 66.0000, 66.3750, 64.5000, 65.9375, 500200 01/24/01, 66.1250, 67.3750, 65.8125, 66.9375, 365200 01/25/01, 67.4375, 68.4375, 67.4375, 68.0000, 279300 01/26/01, 68.1250, 68.1250, 66.3750, 67.0000, 241500 01/29/01, 66.1250, 67.6250, 66.1250, 66.5000, 208800 01/30/01, 67.0000, 67.5625, 65.9375, 67.5000, 314500 01/31/01, 67.1250, 67.1250, 65.7500, 66.1250, 369700 02/01/01, 66.3125, 66.9375, 66.2500, 66.4375, 221900 02/02/01, 66.3750, 67.5625, 66.2500, 66.8750, 276900 02/05/01, 66.8750, 69.1250, 66.8750, 69.0000, 425300 02/06/01, 69.6250, 69.8750, 67.2500, 67.3125, 361200 02/07/01, 66.6875, 68.8750, 66.6875, 68.0625, 645200 02/08/01, 68.0625, 68.3750, 66.8125, 67.6875, 295000 02/09/01, 67.1875, 68.2500, 66.8125, 68.1250, 192900 02/12/01, 68.3750, 70.0000, 68.2500, 69.8125, 478900 02/13/01, 70.0000, 70.2500, 68.5000, 69.1250, 463300 02/14/01, 69.6875, 69.6875, 68.5000, 68.5625, 247300 02/15/01, 69.0625, 69.1250, 67.1875, 67.7500, 336600 02/16/01, 67.5000, 68.5000, 67.3125, 68.0000, 323800 02/20/01, 67.8125, 67.8125, 65.8750, 66.2500, 553600 02/21/01, 66.3125, 66.5000, 63.5000, 64.5000, 499800 02/22/01, 64.5000, 66.1250, 64.1875, 65.6875, 563800 02/23/01, 65.8750, 66.1875, 65.2500, 66.0625, 458700 02/26/01, 66.0625, 67.1250, 65.8750, 67.0625, 233600 02/27/01, 66.6250, 69.0000, 66.6250, 68.8125, 367700 02/28/01, 69.4375, 69.4375, 67.3125, 67.5000, 259400 03/01/01, 67.5000, 68.2500, 67.2500, 67.7500, 261100 03/02/01, 67.5000, 68.8125, 67.5000, 68.3750, 402700 03/05/01, 68.5000, 68.7500, 67.2500, 67.6250, 399000 03/06/01, 67.6875, 67.6875, 66.6250, 67.1250, 270200 03/07/01, 67.0625, 68.0000, 66.8750, 67.7500, 278600 03/08/01, 67.8750, 68.8125, 67.8750, 68.7500, 185300 03/09/01, 68.6250, 68.7500, 67.6875, 67.8750, 254500 03/12/01, 68.0000, 68.3750, 66.1250, 66.1250, 503000 03/13/01, 66.1250, 67.6875, 66.0000, 67.1250, 378000 03/14/01, 65.8750, 66.6250, 65.2500, 65.5000, 434600 03/15/01, 65.2500, 66.9375, 65.2500, 66.6250, 310800 03/16/01, 65.2500, 66.3750, 65.2500, 65.6875, 414100 03/19/01, 65.1875, 65.5625, 64.6875, 65.5625, 451200 03/20/01, 65.3125, 66.7500, 65.0000, 65.0000, 366100 03/21/01, 65.7500, 65.7500, 64.2500, 64.3750, 819500 03/22/01, 64.3125, 64.3125, 61.5000, 62.9375, 730100 03/23/01, 62.9375, 64.8750, 62.5625, 64.1250, 505100 03/26/01, 64.0000, 65.6250, 64.0000, 65.3125, 397100 03/27/01, 65.1875, 65.5625, 64.3750, 65.0000, 850100 03/28/01, 65.0000, 65.3750, 64.7500, 65.1875, 490700 03/29/01, 65.3125, 66.3750, 65.1875, 65.7500, 615600 03/30/01, 66.0625, 68.3750, 66.0625, 67.8750, 491900 04/02/01, 68.1250, 69.9375, 68.1250, 68.4375, 462600 04/03/01, 68.0000, 68.0000, 66.7500, 67.0000, 433200 04/04/01, 67.5625, 67.8750, 66.3750, 67.2500, 548000 04/05/01, 67.5000, 69.0000, 67.5000, 68.6250, 319800 04/06/01, 68.3750, 69.0000, 66.5625, 67.0000, 396700 04/09/01, 67.1250, 67.5625, 67.0000, 67.2500, 189400 04/10/01, 44.1875, 45.5000, 44.1250, 45.2500, 635100 04/11/01, 45.3750, 45.5625, 44.8750, 45.0000, 425200 04/12/01, 45.5000, 45.5000, 44.6875, 45.1250, 478800 04/16/01, 45.1250, 45.6875, 44.7500, 45.0625, 418600 04/17/01, 45.3750, 45.8750, 45.0625, 45.7500, 388100 04/18/01, 46.2500, 46.4063, 45.5938, 46.3594, 512800 04/19/01, 46.0938, 47.3750, 45.9531, 46.4063, 597000 04/20/01, 46.5000, 46.5781, 45.7188, 45.9531, 374700 04/23/01, 46.0000, 46.0938, 45.4063, 45.5625, 364500 04/24/01, 45.5625, 45.5938, 44.3438, 44.5469, 473200 04/25/01, 44.5938, 45.5938, 44.2500, 45.5781, 545000 04/30/01, 46.9063, 48.5000, 46.5625, 46.6563, 404500 05/01/01, 45.5000, 46.1563, 45.0625, 45.7188, 1099300 05/02/01, 45.9531, 45.9531, 45.2188, 45.4063, 740800 05/03/01, 45.4063, 45.4063, 44.7500, 44.9844, 345000 05/04/01, 44.7656, 45.0781, 44.6094, 44.9063, 592500 05/07/01, 44.9063, 44.9844, 44.3750, 44.4688, 612400 05/08/01, 44.7031, 45.4219, 44.5469, 44.9063, 797300 05/09/01, 44.6250, 44.6563, 44.0625, 44.5938, 771500 05/10/01, 45.0000, 45.0000, 44.0938, 44.6406, 555300 05/11/01, 44.7813, 45.2969, 44.6250, 44.7969, 261800 05/14/01, 44.7031, 45.0625, 44.6250, 44.9844, 294900 05/15/01, 44.6250, 45.5000, 44.5938, 45.1875, 296500 05/16/01, 44.7031, 46.4531, 44.7031, 46.2656, 462500 05/17/01, 46.0156, 46.2188, 45.5000, 45.6875, 445000 05/18/01, 45.9063, 46.1563, 45.5000, 45.7656, 373400 05/21/01, 45.5938, 46.5938, 45.5000, 46.3594, 535200 05/22/01, 46.5156, 46.8438, 46.1250, 46.4844, 424500 05/23/01, 46.5781, 46.7031, 46.0938, 46.3125, 419200 05/24/01, 46.2031, 47.0625, 46.2031, 46.7656, 675300 05/25/01, 47.0938, 47.2500, 46.5938, 46.6406, 533900 05/29/01, 47.0938, 48.4531, 47.0156, 47.7188, 1178600 05/30/01, 48.0000, 48.1719, 47.5000, 47.5000, 846100 05/31/01, 47.5938, 48.0938, 47.2031, 47.3906, 522700 06/01/01, 47.1875, 47.4375, 46.7031, 47.1563, 338500 06/04/01, 47.1875, 47.8438, 47.0781, 47.5625, 301000 06/05/01, 47.6250, 48.0938, 47.4688, 47.9531, 594400 06/06/01, 48.2031, 48.2031, 47.6875, 47.8438, 422700 06/07/01, 48.0000, 48.2344, 47.3438, 47.4375, 299300 06/08/01, 47.2031, 47.4844, 47.2031, 47.3750, 165000 06/11/01, 47.3750, 47.7969, 47.1250, 47.3125, 290000 06/12/01, 47.4063, 47.5781, 46.8125, 47.4844, 262600 06/13/01, 47.2344, 48.0000, 47.1719, 47.4844, 351200 06/14/01, 47.0000, 47.2031, 46.9531, 46.9844, 263900 06/15/01, 46.2031, 47.5469, 46.2031, 47.2031, 586200 06/18/01, 47.2031, 47.6875, 47.0781, 47.4375, 304000 06/19/01, 47.4375, 48.0938, 47.3281, 47.8125, 354500 06/20/01, 47.9219, 48.9063, 47.8594, 48.3438, 437900 06/21/01, 48.3125, 49.2188, 48.2969, 48.9531, 628400 06/22/01, 48.9531, 49.0938, 47.7500, 48.0156, 437100 06/25/01, 47.9531, 48.2969, 47.6250, 47.6875, 307600 06/26/01, 47.5938, 48.4063, 47.5469, 48.2656, 472000 06/27/01, 48.2656, 49.0313, 48.2031, 48.4531, 430900 06/28/01, 48.3594, 49.2500, 48.3438, 48.4375, 351100 06/29/01, 48.3281, 48.5469, 48.0313, 48.3125, 470100 07/02/01, 48.9063, 48.9531, 48.3750, 48.8438, 325200 07/03/01, 48.9063, 48.9219, 48.6094, 48.6875, 158600 07/05/01, 48.6875, 49.0000, 48.5313, 48.6250, 409800 07/06/01, 48.2500, 48.5625, 47.7500, 47.7813, 195100 07/09/01, 47.8750, 48.0938, 47.5781, 47.9531, 310400 07/10/01, 47.6563, 47.8438, 47.3594, 47.5938, 316100 07/11/01, 47.5000, 47.9063, 46.9063, 47.2344, 360000 07/12/01, 47.5000, 48.0469, 47.1406, 47.8438, 275100 07/13/01, 47.4531, 48.0938, 47.4531, 47.8438, 273900 07/16/01, 47.9063, 48.1875, 47.7031, 47.7500, 372000 07/17/01, 47.5469, 47.7188, 46.9688, 47.5469, 426600 07/18/01, 47.5469, 47.7500, 47.1250, 47.4375, 364600 07/19/01, 47.6406, 47.8438, 46.8438, 46.9531, 474300 07/20/01, 47.0000, 47.3438, 46.4063, 46.5625, 407200 07/23/01, 46.6719, 46.7500, 45.7344, 45.9063, 457500 07/24/01, 45.6563, 46.4844, 45.5000, 45.7656, 446600 07/25/01, 46.0000, 46.0469, 45.2969, 45.8281, 447800 07/26/01, 45.9531, 46.5938, 45.6875, 46.5469, 354700 07/27/01, 46.8438, 46.8438, 46.2813, 46.5313, 187400 07/30/01, 46.5000, 47.1406, 46.4063, 46.5156, 268400 07/31/01, 46.7031, 48.0938, 46.7031, 47.5156, 461900 08/01/01, 47.7031, 47.9063, 47.2031, 47.6563, 285500 08/02/01, 47.9844, 48.1250, 47.3125, 47.3281, 244800 08/03/01, 47.4531, 47.9531, 47.1563, 47.3750, 354600 08/06/01, 47.4063, 47.5156, 46.5781, 46.6719, 255100 08/07/01, 46.7031, 47.2969, 46.6563, 47.0469, 219700 08/08/01, 46.9531, 47.2656, 46.5313, 46.6719, 166500 08/09/01, 46.7969, 47.1719, 46.5156, 46.9531, 196000 08/10/01, 47.0938, 47.3438, 46.7969, 46.9219, 235400 08/13/01, 46.9219, 47.4063, 46.9219, 47.2500, 219100 08/14/01, 47.2813, 47.6563, 47.2031, 47.4844, 171400 08/15/01, 47.2813, 47.7031, 47.1563, 47.2344, 158000 08/16/01, 47.2344, 47.7344, 47.0625, 47.5938, 286300 08/17/01, 47.4531, 47.7188, 47.0469, 47.2031, 194500 08/20/01, 47.3438, 47.4531, 46.9063, 47.0938, 263400 08/21/01, 47.1563, 47.4844, 46.8750, 46.9219, 216100 08/22/01, 46.9531, 46.9531, 46.5625, 46.6875, 156000 08/23/01, 46.7344, 47.1875, 46.6094, 47.0938, 436400 08/24/01, 47.0469, 47.6875, 46.8125, 47.4375, 268300 08/27/01, 47.4375, 47.7031, 46.8125, 46.8594, 231400 08/28/01, 46.9531, 47.1875, 46.7031, 47.0000, 248000 08/29/01, 46.7969, 46.9844, 46.2344, 46.5000, 227400 08/30/01, 46.7344, 47.0938, 46.2813, 46.6719, 289600 08/31/01, 46.5625, 46.7188, 46.3125, 46.5156, 245100 09/04/01, 46.8438, 46.8438, 45.9375, 45.9531, 344100 09/05/01, 46.0000, 46.0000, 45.2500, 45.7500, 293800 09/06/01, 45.6250, 45.8438, 45.0781, 45.1563, 283900 09/07/01, 45.0000, 45.0000, 43.9531, 44.2031, 313100 09/10/01, 43.5938, 45.2500, 43.4063, 45.1094, 444600 09/17/01, 42.7031, 42.7031, 41.9063, 42.0469, 1439900 09/18/01, 42.2969, 42.2969, 41.7656, 41.8281, 464500 09/19/01, 41.8438, 42.0000, 40.2656, 40.9375, 1029000 09/20/01, 40.9375, 40.9375, 39.5000, 39.5938, 818800 09/21/01, 38.9063, 40.3750, 38.0000, 39.8750, 1363000 09/24/01, 40.7031, 41.9844, 40.5938, 41.4531, 714300 09/25/01, 41.4531, 41.6250, 40.9531, 41.5938, 1040400 09/26/01, 41.9063, 42.5000, 41.6875, 42.1250, 650500 09/27/01, 42.2969, 43.0625, 42.1563, 42.9844, 647600 09/28/01, 43.2969, 44.4844, 43.0313, 44.4844, 686600 10/01/01, 44.4844, 44.4844, 43.0000, 43.4375, 414600 10/02/01, 42.9844, 43.8750, 42.9844, 43.8125, 488800 10/03/01, 44.0000, 45.5000, 43.9531, 45.5000, 631800 10/04/01, 45.4531, 45.4531, 44.5469, 44.6875, 488100 10/05/01, 44.7969, 44.9063, 43.0000, 44.1875, 867700 10/08/01, 43.8438, 43.8594, 42.5000, 43.0156, 557000 10/09/01, 42.9063, 43.9219, 42.9063, 43.2656, 481200 10/10/01, 43.2969, 43.7969, 42.9375, 43.7031, 695700 10/11/01, 43.5156, 44.2969, 43.5156, 44.0000, 499600 10/12/01, 43.7969, 44.0938, 42.8125, 43.1563, 659300 10/15/01, 43.0000, 43.7031, 42.8125, 43.3750, 993200 10/16/01, 43.3750, 43.7500, 43.2031, 43.2969, 445100 10/17/01, 43.4063, 43.4844, 42.2969, 42.2969, 746000 10/18/01, 42.3125, 42.9063, 41.8125, 41.8125, 1189100 10/19/01, 41.8125, 42.0313, 41.2500, 41.6250, 734500 10/22/01, 41.5000, 43.0000, 41.5000, 42.8125, 759000 10/23/01, 42.7969, 43.5000, 42.5469, 42.6094, 561000 10/24/01, 42.7656, 43.3125, 42.3438, 42.9063, 527000 10/25/01, 42.7031, 42.9063, 42.0000, 42.7500, 450000 10/26/01, 42.5938, 43.0156, 42.4063, 42.7344, 381100 10/29/01, 42.6719, 42.6719, 42.0000, 42.0938, 330600 10/30/01, 42.1094, 42.3906, 41.2969, 41.9063, 620000 10/31/01, 42.1250, 42.2031, 41.2656, 41.3438, 521600 11/01/01, 41.3438, 42.5625, 41.1563, 42.4844, 436400 11/02/01, 42.4063, 43.5625, 42.2031, 43.3281, 526300 11/05/01, 43.5781, 44.3750, 43.5156, 44.2188, 444300 11/06/01, 44.2969, 44.5938, 43.7344, 44.4844, 221800 11/07/01, 44.3750, 44.7031, 44.1719, 44.5938, 465100 11/08/01, 44.7031, 44.7813, 44.2656, 44.3281, 301700 11/09/01, 44.3750, 44.3750, 43.5781, 43.6719, 405900 11/12/01, 43.5625, 43.7344, 42.5625, 43.7031, 289400 11/13/01, 43.9063, 44.3750, 43.7500, 44.0938, 619700 11/14/01, 44.0000, 44.1875, 43.8750, 43.9688, 567600 11/15/01, 44.0625, 44.5469, 43.8750, 43.9063, 314300 11/16/01, 44.4063, 44.5625, 43.8438, 44.0938, 402300 11/19/01, 44.2813, 44.4531, 43.9531, 44.3125, 335000 11/20/01, 44.4219, 44.6875, 44.0625, 44.4531, 320300 11/21/01, 44.5625, 44.5625, 44.1250, 44.2969, 173100 11/23/01, 44.1875, 44.8906, 44.1406, 44.7188, 92800 11/26/01, 44.7188, 45.1875, 44.3594, 45.0156, 327700 11/27/01, 44.8438, 45.2969, 44.6719, 44.8906, 278900 11/28/01, 44.9375, 45.2500, 44.7031, 44.7969, 341200 11/29/01, 44.2969, 45.2500, 44.2969, 45.1406, 323400 11/30/01, 45.2969, 45.5625, 44.5000, 44.5000, 502000 12/03/01, 44.3594, 44.5938, 43.8438, 44.2656, 325100 12/04/01, 44.2656, 44.6406, 43.6094, 44.6250, 344200 12/05/01, 44.7500, 45.0000, 44.5625, 44.8906, 375500 12/06/01, 44.9531, 45.2813, 44.7969, 44.8750, 363600 12/07/01, 44.9063, 45.4063, 44.7969, 45.1250, 251100 12/10/01, 44.9063, 45.5000, 44.0000, 44.0000, 436100 12/11/01, 44.0156, 44.6875, 43.9219, 44.2969, 279200 12/12/01, 44.4531, 44.5469, 44.2031, 44.3438, 295900 12/13/01, 44.2031, 44.2031, 43.6563, 43.7813, 302700 12/14/01, 43.8750, 44.1719, 43.5156, 43.9063, 308200 12/17/01, 43.8438, 44.2969, 43.6563, 44.0938, 318200 12/18/01, 44.0938, 44.4531, 43.9531, 44.3438, 204400 12/19/01, 44.3438, 45.2344, 44.1094, 45.0313, 462100 12/20/01, 45.0313, 45.3750, 45.0313, 45.2031, 313400 12/21/01, 45.4063, 45.6563, 44.9531, 45.4063, 962900 12/24/01, 45.5938, 45.7344, 45.3906, 45.3906, 207900 12/26/01, 45.4063, 46.0313, 45.4063, 45.6563, 251800 12/27/01, 45.6719, 46.1563, 45.5938, 46.0000, 217500 12/28/01, 45.9531, 46.9063, 45.9063, 46.2031, 325200 12/31/01, 46.3438, 46.4844, 45.9531, 46.2656, 399400 01/02/02, 46.0625, 46.0625, 45.2344, 45.8438, 285800 01/03/02, 46.0156, 46.0781, 45.4688, 45.9844, 368500 01/04/02, 45.9844, 46.1406, 45.7500, 46.0938, 265800 01/07/02, 46.0938, 46.2656, 45.5156, 45.6250, 388500 01/08/02, 45.6250, 46.0313, 45.4063, 45.9219, 381500 01/09/02, 46.4531, 47.0469, 46.1563, 46.3125, 598200 01/10/02, 46.5469, 47.0000, 46.0938, 46.9531, 726400 01/11/02, 47.0000, 47.0000, 46.5938, 46.7031, 550800 01/14/02, 46.9375, 47.1406, 46.7031, 46.8594, 519600 01/15/02, 47.0938, 47.7031, 47.0000, 47.4531, 345800 01/16/02, 47.4531, 47.4531, 46.7500, 47.0000, 355700 01/17/02, 47.0000, 47.3438, 47.0000, 47.1406, 233500 01/18/02, 47.0156, 47.4063, 46.9219, 47.0156, 407600 01/22/02, 47.1250, 47.3438, 46.9531, 47.0000, 275600 01/23/02, 47.0000, 47.1875, 46.9375, 47.1563, 379400 01/24/02, 47.2969, 48.0000, 47.2500, 47.3906, 608200 01/25/02, 47.5000, 48.2656, 47.4063, 47.9531, 337900 01/28/02, 47.8125, 47.9063, 47.0938, 47.2500, 312900 01/29/02, 47.2500, 47.7031, 46.4063, 46.5625, 626900 01/30/02, 46.4063, 47.0625, 45.8594, 46.9688, 453200 01/31/02, 46.7813, 47.9531, 46.7344, 47.9063, 405800 02/01/02, 47.7969, 48.2188, 47.2969, 47.7969, 583600 02/04/02, 48.0000, 48.0000, 46.7500, 46.9531, 661300 02/05/02, 47.0000, 47.4531, 46.0938, 46.2188, 814700 02/06/02, 46.2500, 46.5781, 45.9531, 46.1875, 557100 02/07/02, 46.2500, 46.5000, 45.9844, 46.1094, 871400 02/08/02, 46.3125, 47.4531, 46.0938, 47.3438, 634900 02/11/02, 47.2969, 47.9531, 47.2344, 47.7969, 535700 02/12/02, 47.9063, 47.9063, 47.2031, 47.2344, 730600 02/13/02, 47.4531, 49.0000, 47.4063, 48.9844, 992300 02/14/02, 48.9844, 49.4531, 48.4063, 49.1719, 900500 02/15/02, 49.1719, 49.2188, 48.2656, 49.0938, 593400 02/19/02, 48.8438, 48.8594, 48.2813, 48.5156, 481500 02/20/02, 48.5469, 48.8594, 48.1094, 48.8438, 683300 02/21/02, 48.8438, 48.8438, 48.1563, 48.3125, 837000 02/22/02, 48.3438, 48.6563, 47.9688, 48.4531, 348400 02/25/02, 48.3594, 49.4844, 48.2031, 49.3438, 599000 02/26/02, 49.2031, 49.9063, 49.1250, 49.7031, 515000 02/27/02, 49.9063, 51.1563, 49.9063, 50.7656, 958500 02/28/02, 50.0000, 51.3125, 49.9531, 50.5625, 1314100 03/01/02, 50.5781, 51.0469, 50.3750, 51.0469, 672100 03/04/02, 51.1250, 52.5938, 51.1250, 52.0781, 707000 03/05/02, 52.0781, 53.0000, 51.7031, 52.4063, 1001700 03/06/02, 52.2500, 52.3438, 51.4531, 51.9063, 867400 03/07/02, 51.9063, 51.9063, 50.9375, 51.3594, 824900 03/08/02, 51.5000, 51.7031, 51.0000, 51.0000, 432300 03/11/02, 50.8906, 50.9531, 50.4063, 50.5469, 1006300 03/12/02, 50.2031, 50.7031, 50.1250, 50.4844, 485900 03/13/02, 50.3438, 50.4531, 49.8438, 50.2188, 613000 03/14/02, 50.0000, 51.2031, 50.0000, 50.3438, 645800 03/15/02, 50.4375, 51.4531, 50.4063, 51.0156, 656400 03/18/02, 51.0156, 51.2500, 50.5000, 50.7500, 440600 03/19/02, 50.7500, 51.1875, 50.6719, 50.7969, 346100 03/20/02, 50.7031, 50.7031, 49.8906, 49.9375, 414100 03/21/02, 49.9063, 50.2969, 49.7500, 50.0000, 391700 03/22/02, 49.9063, 49.9063, 49.5938, 49.7031, 379500 03/25/02, 49.5156, 49.7656, 48.7813, 48.8125, 302400 03/26/02, 48.8906, 49.7344, 48.8281, 49.1094, 278000 03/27/02, 48.8594, 50.0938, 48.8594, 49.8750, 320600 03/28/02, 49.6875, 50.1875, 49.5938, 50.0781, 355700 04/01/02, 49.8750, 49.8750, 49.1719, 49.5156, 311900 04/02/02, 49.5156, 50.1719, 49.4844, 50.0625, 319700 04/03/02, 50.0000, 50.4375, 49.8438, 50.0156, 352800 04/04/02, 50.0156, 50.9063, 50.0156, 50.6250, 541800 04/05/02, 50.7656, 51.2188, 50.7031, 51.0000, 404300 04/08/02, 50.4531, 51.2344, 50.4531, 51.2031, 390600 04/09/02, 51.2031, 52.0156, 51.0156, 51.8125, 368800 04/10/02, 51.9375, 52.6563, 51.7500, 52.5781, 470900 04/11/02, 52.5000, 52.6406, 52.1875, 52.4063, 563600 04/12/02, 52.4063, 52.9844, 52.2969, 52.5938, 341500 04/15/02, 52.5938, 52.7031, 51.3438, 52.0000, 370900 04/16/02, 52.1563, 52.5781, 51.8594, 52.0469, 389400 04/17/02, 51.7500, 52.5000, 51.7500, 52.3281, 356900 04/18/02, 52.6563, 52.7031, 51.3125, 51.8281, 341600 04/19/02, 51.9063, 52.2969, 51.7813, 52.0625, 258000 04/22/02, 52.0000, 52.4531, 51.7813, 51.8750, 314800 04/23/02, 51.4063, 51.6094, 50.9844, 51.0625, 560300 04/24/02, 50.9063, 51.5938, 50.7344, 51.0156, 336100 04/25/02, 50.9063, 50.9063, 50.2031, 50.3906, 523700 04/26/02, 50.3906, 50.5469, 49.9688, 50.1875, 304900 04/29/02, 50.0313, 50.6094, 49.7969, 49.9531, 444800 04/30/02, 47.2500, 50.2656, 47.2500, 50.0781, 1101600 05/01/02, 50.0938, 50.0938, 48.5000, 49.3438, 1061500 05/02/02, 49.0938, 49.3125, 48.6094, 49.0000, 652800 05/03/02, 49.0000, 49.0000, 48.0781, 48.6094, 711400 05/06/02, 48.7500, 48.9375, 47.7656, 47.7656, 517800 05/07/02, 47.9063, 47.9063, 46.6563, 46.6875, 685500 05/08/02, 47.2031, 47.2031, 46.0938, 46.4844, 1648900 05/09/02, 46.4844, 46.7031, 45.9063, 46.4531, 1615600 05/10/02, 46.5469, 46.7031, 46.1563, 46.6250, 859400 05/13/02, 46.7031, 47.2500, 46.1406, 47.2031, 586700 05/14/02, 47.7031, 47.7969, 46.9531, 47.5000, 568100 05/15/02, 47.5000, 47.7969, 47.0000, 47.2656, 404600 05/16/02, 47.8125, 47.9063, 47.0938, 47.6563, 486700 05/17/02, 47.7031, 48.3438, 47.5938, 48.0000, 403700 05/20/02, 48.2031, 48.2031, 47.2813, 47.3125, 504400 05/21/02, 47.5625, 47.6094, 47.0000, 47.0781, 355200 05/22/02, 46.9531, 47.2031, 46.7031, 47.0625, 443000 05/23/02, 47.3125, 47.7656, 47.0156, 47.6875, 662900 05/24/02, 48.0469, 48.0938, 47.3750, 47.5313, 384100 05/28/02, 47.5469, 47.5469, 46.7031, 47.0781, 447600 05/29/02, 47.2500, 47.7500, 47.1875, 47.2656, 324200 05/30/02, 47.2969, 47.4375, 46.7813, 47.1250, 630800 05/31/02, 47.1875, 47.9063, 47.0938, 47.6094, 547900 06/03/02, 47.7500, 47.7500, 46.7969, 46.9375, 363600 06/04/02, 46.3438, 47.1563, 46.1875, 46.7344, 626600 06/05/02, 47.1563, 47.7500, 46.9531, 47.5625, 429700 06/06/02, 47.7969, 47.7969, 47.0469, 47.0938, 399700 06/07/02, 47.1094, 47.4844, 46.7500, 47.0781, 662900 06/10/02, 47.3281, 47.9844, 47.0156, 47.6250, 235600 06/11/02, 47.6563, 47.8281, 46.4844, 46.4844, 390900 06/12/02, 46.7344, 46.9844, 46.4375, 46.7031, 362800 06/13/02, 46.5938, 46.7969, 46.0313, 46.1406, 378400 06/14/02, 45.9063, 46.3750, 45.0625, 46.1250, 492700 06/17/02, 46.2656, 47.7969, 46.2656, 47.7500, 467600 06/18/02, 47.4063, 48.1094, 47.2969, 48.0469, 446700 06/19/02, 48.0313, 48.2031, 47.4531, 47.8125, 378100 06/20/02, 47.5938, 47.6875, 47.2344, 47.4219, 416400 06/21/02, 47.0000, 48.0938, 47.0000, 47.3750, 501600 06/24/02, 47.3438, 47.5938, 46.5469, 46.8906, 556000 06/25/02, 46.6406, 47.6250, 46.5469, 46.5469, 490900 06/26/02, 45.9063, 46.5469, 45.5938, 46.4063, 607800 06/27/02, 46.6563, 47.4063, 46.3438, 46.9063, 825300 06/28/02, 46.9844, 47.5469, 46.9531, 47.0000, 696700 07/01/02, 47.0000, 47.5000, 46.9375, 46.9531, 605200 07/02/02, 46.9844, 47.0313, 45.8750, 45.8906, 523000 07/03/02, 46.2969, 46.2969, 44.9844, 45.2813, 634000 07/05/02, 45.5313, 46.5469, 45.5313, 46.5000, 386200 07/08/02, 46.5938, 46.7031, 46.0313, 46.3438, 588800 07/09/02, 46.3594, 46.7969, 45.3438, 45.3438, 680600 07/10/02, 45.6563, 46.3438, 43.2500, 43.6875, 1476300 07/11/02, 43.6875, 44.9375, 43.5938, 44.6719, 1087800 07/12/02, 44.2969, 44.8906, 44.0156, 44.1406, 636800 07/15/02, 43.6406, 44.1875, 42.5469, 44.1563, 786900 07/16/02, 43.9063, 44.1250, 42.7969, 42.9531, 630000 07/17/02, 43.6563, 43.6875, 41.7031, 42.0000, 1078500 07/18/02, 42.2031, 42.2813, 40.2656, 40.3438, 981300 07/19/02, 39.7031, 41.2031, 39.7031, 40.0781, 984100 07/22/02, 40.0938, 40.8125, 38.6094, 39.5469, 985800 07/23/02, 39.5469, 40.2031, 38.5469, 38.7188, 954200 07/24/02, 38.5938, 40.5156, 36.7500, 40.4375, 1014400 07/25/02, 40.0938, 41.6563, 39.5938, 40.7813, 724500 07/26/02, 40.7813, 42.0781, 40.7813, 42.0469, 377700 07/29/02, 42.9063, 44.4844, 42.8125, 44.4531, 446200 07/30/02, 43.2969, 44.7344, 43.0000, 43.9063, 886300 07/31/02, 43.7969, 44.1875, 43.1250, 43.4531, 992200 08/01/02, 43.4375, 43.4375, 42.6563, 42.9375, 1098600 08/02/02, 42.7969, 42.8125, 41.5000, 41.7031, 704700 08/05/02, 41.7188, 41.7969, 40.4531, 40.5156, 464800 08/06/02, 41.0469, 42.1875, 41.0156, 41.0156, 442000 08/07/02, 41.5000, 42.0000, 40.7656, 41.7031, 469400 08/08/02, 41.9063, 42.6875, 41.4844, 42.6094, 806500 08/09/02, 42.4063, 43.3281, 42.1250, 42.9063, 708100 08/12/02, 42.7969, 43.0625, 42.2969, 42.7188, 372300 08/13/02, 42.7031, 42.9844, 41.6875, 41.7656, 528900 08/14/02, 41.6563, 43.6875, 41.4688, 43.6250, 732300 08/15/02, 43.6250, 44.2031, 43.2969, 43.6563, 438000 08/16/02, 43.6563, 43.9531, 43.2031, 43.6875, 281800 08/19/02, 43.6875, 44.2969, 43.4531, 44.2344, 309000 08/20/02, 43.9063, 44.1563, 43.4063, 43.6719, 365000 08/21/02, 43.6094, 43.9063, 42.5938, 43.0156, 901400 08/22/02, 42.8906, 43.7969, 42.8750, 43.6875, 633800 08/23/02, 43.5625, 43.5938, 42.8594, 42.9219, 380500 08/26/02, 42.9375, 43.1875, 42.4844, 43.0469, 429600 08/27/02, 43.0469, 43.2188, 42.2969, 42.4531, 565400 08/28/02, 42.4063, 42.4063, 41.7656, 41.9531, 414600 08/29/02, 41.9531, 42.4219, 41.1563, 42.0469, 453000 08/30/02, 42.5000, 42.6250, 42.0469, 42.1250, 749600 09/03/02, 42.0000, 42.0156, 40.9531, 41.0000, 466100 09/04/02, 40.7344, 41.2969, 40.3750, 41.2031, 546900 09/05/02, 41.0000, 41.2969, 40.3438, 41.0625, 474600 09/06/02, 41.5000, 41.8438, 41.2500, 41.6250, 402000 09/09/02, 41.5156, 42.5156, 41.2188, 42.3438, 496600 09/10/02, 42.3438, 42.4531, 42.0469, 42.4219, 618900 09/11/02, 42.9063, 43.0000, 42.3125, 42.3594, 332800 09/12/02, 42.3438, 42.3438, 41.2344, 41.2969, 472600 09/13/02, 41.0469, 42.0000, 41.0156, 41.9219, 345800 09/16/02, 41.9063, 41.9063, 41.0625, 41.5469, 260900 09/17/02, 42.2031, 42.2656, 40.5469, 40.5625, 511300 09/18/02, 40.4531, 41.4375, 40.2031, 40.9375, 499500 09/19/02, 40.7500, 40.8906, 39.8281, 39.8281, 365300 09/20/02, 39.7344, 40.2031, 39.4531, 40.0625, 966700 09/23/02, 39.9531, 40.0625, 39.3438, 39.8906, 354200 09/24/02, 39.6563, 40.0313, 39.0469, 39.0625, 445100 09/25/02, 39.4063, 39.9531, 39.0625, 39.7656, 557900 09/26/02, 40.0469, 41.2500, 40.0469, 41.2500, 456100 09/27/02, 41.1563, 41.2344, 40.0313, 40.2031, 491000 09/30/02, 39.7031, 40.5625, 38.8750, 40.0938, 503300 10/01/02, 40.1875, 41.4844, 39.7188, 41.4063, 472700