"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.2500, 23.3750, 23.1250, 23.1875, 538000 01/04/00, 23.0625, 23.5625, 23.0000, 23.3750, 306700 01/05/00, 23.5000, 24.0625, 23.4375, 23.8750, 525000 01/06/00, 23.8750, 23.8750, 23.5000, 23.8125, 473000 01/07/00, 23.8750, 24.2500, 23.8125, 24.0000, 2536600 01/10/00, 23.7500, 23.9375, 23.5000, 23.7500, 302400 01/11/00, 23.5000, 23.6250, 22.8750, 23.0625, 252800 01/12/00, 22.7500, 23.4375, 22.7500, 22.9375, 282100 01/13/00, 23.0000, 23.1875, 22.8125, 23.0625, 236700 01/14/00, 23.1250, 23.1250, 22.3750, 22.6875, 318900 01/18/00, 22.5000, 22.6250, 22.2500, 22.4375, 278400 01/19/00, 22.3750, 22.5625, 22.3125, 22.5000, 420700 01/20/00, 22.5000, 22.6875, 22.2500, 22.5000, 246000 01/21/00, 22.6250, 22.8125, 22.2500, 22.5000, 445000 01/24/00, 22.6250, 23.0000, 22.0625, 22.2500, 308500 01/25/00, 22.3750, 22.7500, 22.3750, 22.7500, 246100 01/26/00, 22.8750, 23.6250, 22.8125, 23.3125, 493000 01/27/00, 23.3750, 23.6250, 23.1250, 23.3125, 413200 01/28/00, 23.5000, 23.5000, 23.1250, 23.2500, 316900 01/31/00, 23.2500, 23.5000, 23.0625, 23.4375, 315600 02/01/00, 23.5000, 23.6250, 23.2500, 23.6250, 243700 02/02/00, 23.6250, 23.6250, 22.8750, 23.0000, 459400 02/03/00, 23.0000, 23.3750, 22.9375, 23.0625, 648100 02/04/00, 23.1250, 23.1250, 22.3750, 22.5000, 430900 02/07/00, 22.6250, 22.8750, 22.5000, 22.6250, 173200 02/08/00, 22.7500, 23.0000, 22.6250, 22.6250, 270000 02/09/00, 22.6250, 22.8750, 22.5000, 22.6875, 411400 02/10/00, 22.6875, 22.6875, 22.3125, 22.5000, 230900 02/11/00, 22.6875, 22.7500, 22.2500, 22.2500, 167100 02/14/00, 22.2500, 22.5000, 21.8125, 21.9375, 350800 02/15/00, 21.8750, 22.2500, 21.5000, 21.8125, 724700 02/16/00, 21.8750, 22.1250, 21.6250, 21.9375, 613200 02/17/00, 22.4375, 22.4375, 22.0625, 22.0625, 339900 02/18/00, 22.1250, 22.1875, 21.7500, 21.8125, 293100 02/22/00, 21.7500, 21.9375, 21.3125, 21.7500, 396600 02/23/00, 21.7500, 21.8125, 21.3125, 21.5625, 237200 02/24/00, 21.5625, 21.6875, 21.0000, 21.0625, 379400 02/25/00, 21.0000, 21.0625, 20.5000, 20.5625, 329200 02/28/00, 20.6875, 20.8125, 20.3750, 20.4375, 565200 02/29/00, 20.4375, 20.8125, 20.3125, 20.3750, 499600 03/01/00, 20.3750, 20.5625, 20.1875, 20.3125, 318200 03/02/00, 20.3750, 20.5625, 20.2500, 20.4375, 608100 03/03/00, 20.5000, 20.9375, 20.5000, 20.5625, 436100 03/06/00, 20.6875, 20.7500, 20.2500, 20.3125, 282100 03/07/00, 20.3750, 20.5625, 20.2500, 20.5625, 326500 03/08/00, 20.6250, 20.8750, 20.4375, 20.5625, 301500 03/09/00, 20.6250, 21.0000, 20.5000, 20.8125, 297000 03/10/00, 20.9375, 21.5000, 20.8750, 21.4375, 561100 03/13/00, 21.4375, 22.1250, 21.1250, 21.8750, 626800 03/14/00, 21.9375, 22.5625, 21.8750, 22.1875, 880200 03/15/00, 22.2500, 22.5000, 22.2500, 22.3750, 342500 03/16/00, 22.5000, 23.5000, 22.2500, 23.3125, 390800 03/17/00, 24.4375, 25.5000, 24.4375, 24.6875, 1408200 03/20/00, 24.6875, 25.3750, 24.5000, 25.0000, 502500 03/21/00, 25.0625, 25.2500, 24.9375, 25.2500, 489600 03/22/00, 25.2500, 25.5000, 25.0000, 25.3125, 538400 03/23/00, 25.3125, 25.8750, 25.1875, 25.7500, 409900 03/24/00, 26.2500, 26.6250, 26.1250, 26.3750, 784400 03/27/00, 26.6250, 26.6250, 26.0625, 26.2500, 477200 03/28/00, 26.3750, 26.4375, 25.8750, 25.8750, 365900 03/29/00, 25.9375, 26.3750, 25.7500, 25.7500, 805500 03/30/00, 25.8125, 26.7500, 25.7500, 26.6250, 1046800 03/31/00, 26.6875, 27.8750, 26.6875, 27.6250, 580100 04/03/00, 27.6250, 27.9375, 26.9375, 27.3125, 533200 04/04/00, 27.0625, 27.6250, 26.0000, 27.6250, 598700 04/05/00, 27.3750, 27.9375, 27.0000, 27.3125, 514000 04/06/00, 27.4375, 27.8125, 27.2500, 27.4375, 343700 04/07/00, 27.6875, 27.6875, 27.1875, 27.4375, 232800 04/10/00, 27.8750, 28.0000, 27.3125, 27.7500, 968200 04/11/00, 27.3750, 27.6250, 26.9375, 27.5000, 226200 04/12/00, 27.6250, 28.2500, 27.5000, 28.0000, 737700 04/13/00, 28.0625, 29.2500, 28.0000, 29.1250, 769300 04/14/00, 29.0625, 30.0000, 28.5000, 29.0000, 667600 04/17/00, 28.7500, 28.8750, 27.6250, 28.8750, 618200 04/18/00, 28.8125, 29.0000, 28.3125, 28.6875, 509600 04/19/00, 28.5625, 28.6250, 27.6875, 28.3125, 454300 04/20/00, 28.1875, 28.3125, 28.0625, 28.2500, 195500 04/24/00, 28.0000, 28.1875, 27.6875, 28.1250, 688200 04/25/00, 28.1250, 28.9375, 28.0625, 28.8125, 360700 04/26/00, 28.8125, 29.7500, 28.7500, 29.7500, 490000 04/27/00, 29.5000, 29.9375, 29.3125, 29.8125, 522400 04/28/00, 30.0000, 30.1250, 29.0000, 29.3750, 747200 05/01/00, 29.5000, 29.5000, 28.6875, 29.1875, 404100 05/02/00, 29.2500, 29.8750, 29.0625, 29.3125, 422200 05/03/00, 29.1250, 29.3125, 28.9375, 29.0000, 449400 05/04/00, 29.1250, 30.2500, 29.0625, 30.0000, 736200 05/05/00, 29.8750, 29.9375, 29.0000, 29.1250, 346200 05/08/00, 28.9375, 30.1250, 28.8750, 29.9375, 699600 05/09/00, 29.9375, 30.5000, 29.8750, 30.1875, 481000 05/10/00, 30.0000, 30.1250, 29.7500, 29.9375, 634600 05/11/00, 30.0000, 30.5000, 29.8750, 30.5000, 473500 05/12/00, 30.2500, 30.3125, 29.5000, 29.6875, 1056900 05/15/00, 29.7500, 30.3750, 29.5000, 30.3125, 570900 05/16/00, 30.3125, 30.4375, 29.6875, 30.2500, 181700 05/17/00, 30.3750, 30.3750, 29.2500, 29.3125, 442400 05/18/00, 29.2500, 29.4375, 29.1875, 29.2500, 557700 05/19/00, 29.0000, 29.1875, 28.8125, 28.9375, 261000 05/22/00, 28.9375, 29.1875, 28.8125, 28.8750, 397200 05/23/00, 28.8750, 29.1875, 28.8125, 28.8750, 220200 05/24/00, 28.8750, 29.4375, 28.5000, 29.1875, 249300 05/25/00, 29.2500, 29.2500, 28.7500, 29.1250, 454900 05/26/00, 29.1250, 29.8750, 29.0000, 29.6875, 197800 05/30/00, 29.8125, 30.4375, 29.7500, 30.4375, 333200 05/31/00, 30.4375, 30.8750, 30.1875, 30.5000, 420900 06/01/00, 30.4375, 31.2500, 30.2500, 31.1875, 346800 06/02/00, 31.2500, 31.4375, 30.0000, 30.8750, 513100 06/05/00, 30.8750, 30.9375, 30.3750, 30.3750, 450400 06/06/00, 30.2500, 30.8750, 30.2500, 30.5000, 314700 06/07/00, 30.3750, 30.6875, 30.3750, 30.5625, 284500 06/08/00, 30.5625, 30.5625, 30.1250, 30.3125, 256800 06/09/00, 30.5625, 30.8125, 30.4375, 30.6875, 212600 06/12/00, 30.5000, 31.0000, 30.5000, 30.9375, 193700 06/13/00, 30.9375, 30.9375, 30.7500, 30.9375, 155100 06/14/00, 30.8125, 31.0625, 30.6875, 30.8125, 166200 06/15/00, 30.6875, 31.5000, 30.6250, 31.3125, 428000 06/16/00, 31.0000, 31.4375, 30.9375, 31.2500, 463300 06/19/00, 31.3125, 31.5000, 31.1875, 31.4375, 222700 06/20/00, 31.3750, 31.8750, 31.3125, 31.6875, 294900 06/21/00, 31.7500, 32.6875, 31.6250, 32.0000, 419400 06/22/00, 31.8750, 31.9375, 31.0000, 31.0625, 277100 06/23/00, 31.1875, 31.5000, 31.1250, 31.3125, 155200 06/26/00, 31.2500, 32.3750, 31.2500, 32.3750, 358700 06/27/00, 32.3125, 32.3750, 31.0625, 31.3125, 361100 06/28/00, 31.2500, 31.7500, 30.6250, 31.5625, 261800 06/29/00, 31.8750, 32.4375, 31.7500, 31.8125, 206600 06/30/00, 31.6875, 32.1250, 30.4375, 30.7500, 637400 07/03/00, 31.0000, 31.6250, 30.9375, 31.6250, 88000 07/05/00, 31.7500, 32.1875, 30.9375, 31.0625, 171100 07/06/00, 31.2500, 31.7500, 31.1250, 31.4375, 1742000 07/07/00, 31.1250, 31.6250, 31.1250, 31.5000, 209300 07/10/00, 31.4375, 32.0000, 31.1250, 31.8750, 242000 07/11/00, 31.9375, 31.9375, 31.3750, 31.6250, 267800 07/12/00, 31.4375, 31.8750, 31.4375, 31.7500, 159400 07/13/00, 31.8125, 31.8125, 31.0625, 31.3125, 369900 07/14/00, 31.3125, 31.8125, 31.3125, 31.6875, 180800 07/17/00, 31.5625, 32.2500, 31.5625, 32.2500, 430100 07/18/00, 32.1875, 32.5625, 32.1875, 32.3750, 287800 07/19/00, 32.3125, 33.0000, 32.3125, 32.8750, 395400 07/20/00, 32.9375, 33.1875, 32.8750, 33.0625, 445800 07/21/00, 33.0625, 33.1250, 32.5625, 32.7500, 325700 07/24/00, 32.7500, 32.7500, 31.6250, 31.9375, 348600 07/25/00, 31.8750, 32.7500, 31.8750, 32.6250, 246300 07/26/00, 32.7500, 32.9375, 32.5625, 32.8125, 224700 07/27/00, 32.8750, 33.1250, 32.0000, 32.1250, 388500 07/28/00, 32.0000, 32.1875, 31.4375, 31.5625, 347200 07/31/00, 31.6875, 32.0625, 31.5000, 31.7500, 349600 08/01/00, 31.8750, 32.5000, 31.8750, 32.4375, 1190000 08/02/00, 32.6250, 32.6250, 32.1875, 32.3750, 411700 08/03/00, 32.4375, 33.8750, 32.4375, 33.7500, 699300 08/04/00, 33.5000, 33.5625, 33.1250, 33.4375, 464600 08/07/00, 33.2500, 33.9375, 33.0625, 33.8750, 207900 08/08/00, 35.2500, 36.0000, 35.1875, 35.6250, 1625500 08/09/00, 35.6250, 35.7500, 34.8750, 35.0000, 452800 08/10/00, 34.7500, 35.5625, 34.6250, 35.5625, 294700 08/11/00, 35.1250, 35.8125, 35.1250, 35.8125, 309300 08/14/00, 35.8125, 35.8750, 35.1875, 35.1875, 385200 08/15/00, 35.3750, 35.8125, 35.1250, 35.6875, 433200 08/16/00, 35.0000, 35.4375, 34.8750, 35.4375, 469600 08/17/00, 35.4375, 36.9375, 35.2500, 36.8750, 1318300 08/18/00, 35.8750, 35.8750, 34.2500, 34.8125, 10700400 08/21/00, 34.5000, 34.7500, 33.4375, 33.4375, 1932100 08/22/00, 33.6875, 33.7500, 33.3125, 33.4375, 707400 08/23/00, 33.5625, 34.3125, 33.4375, 34.3125, 559800 08/24/00, 34.1875, 34.3750, 33.6250, 33.8125, 446500 08/25/00, 33.8750, 33.9375, 33.3125, 33.3125, 658900 08/28/00, 33.4375, 34.5625, 33.3750, 34.1875, 298300 08/29/00, 34.1250, 34.8125, 33.9375, 34.1875, 386100 08/30/00, 34.2500, 34.6875, 34.1250, 34.6875, 323900 08/31/00, 34.5000, 34.5000, 34.1250, 34.4375, 469000 09/01/00, 34.3750, 34.5000, 34.2500, 34.4375, 157200 09/05/00, 34.8750, 35.0625, 34.1875, 34.4375, 312000 09/06/00, 34.5000, 34.7500, 34.3125, 34.6250, 214100 09/07/00, 34.6250, 35.1875, 34.5625, 34.9375, 484000 09/08/00, 35.0000, 36.3750, 34.8125, 36.0625, 772200 09/11/00, 35.9375, 36.7500, 35.9375, 36.5625, 475000 09/12/00, 36.4375, 36.6250, 36.0000, 36.5000, 296100 09/13/00, 36.2500, 36.5000, 36.1875, 36.3750, 250400 09/14/00, 36.4375, 36.4375, 35.7500, 36.1875, 270900 09/15/00, 36.5000, 37.3125, 36.4375, 36.8750, 562900 09/18/00, 36.7500, 37.2500, 36.5625, 37.2500, 236300 09/19/00, 37.3750, 37.5000, 36.1250, 36.1875, 332800 09/20/00, 36.3125, 36.9375, 35.5625, 36.2500, 478500 09/21/00, 36.2500, 36.7500, 35.6250, 36.0000, 214700 09/22/00, 36.1875, 36.9375, 36.0625, 36.3750, 292200 09/25/00, 36.4375, 36.5625, 35.5000, 35.6875, 429800 09/26/00, 35.6250, 36.9375, 35.6250, 36.6250, 327300 09/27/00, 36.6250, 37.0625, 36.3750, 37.0000, 383800 09/28/00, 37.0000, 38.5625, 36.9375, 38.1875, 820300 09/29/00, 38.1875, 40.1250, 38.0000, 40.1250, 948900 10/02/00, 39.8750, 40.6250, 38.6250, 39.0625, 769600 10/03/00, 39.0000, 39.3125, 38.1875, 38.3750, 474800 10/04/00, 38.2500, 38.3125, 36.8125, 37.3125, 359400 10/05/00, 36.8750, 37.6250, 36.6250, 36.6875, 583800 10/06/00, 36.6875, 37.1250, 36.0000, 36.5000, 582200 10/09/00, 36.6250, 37.6250, 36.6250, 37.4375, 209500 10/10/00, 37.3750, 38.1250, 36.7500, 37.0000, 501900 10/11/00, 37.5000, 37.6250, 37.0000, 37.3750, 283800 10/12/00, 37.1250, 38.2500, 36.8125, 37.1875, 439900 10/13/00, 37.1875, 38.1250, 37.1250, 37.1875, 209100 10/16/00, 37.0625, 38.8125, 37.0625, 38.1875, 424500 10/17/00, 38.3750, 38.3750, 37.1875, 37.5625, 237500 10/18/00, 37.8750, 38.1250, 36.5000, 37.1250, 340700 10/19/00, 37.1250, 37.4375, 37.0625, 37.1875, 162500 10/20/00, 37.1875, 37.3125, 37.0000, 37.1875, 269900 10/23/00, 37.1250, 37.1875, 36.5000, 36.8125, 172400 10/24/00, 36.6875, 37.1875, 36.0000, 36.2500, 340500 10/25/00, 36.2500, 36.5625, 35.3750, 35.4375, 373400 10/26/00, 35.5000, 35.6875, 34.9375, 35.5625, 275800 10/27/00, 35.6250, 36.2500, 35.0000, 36.0625, 206400 10/30/00, 36.1875, 36.2500, 35.3125, 35.7500, 458400 10/31/00, 35.7500, 35.8125, 34.9375, 35.1875, 443700 11/01/00, 35.2500, 35.5000, 35.1250, 35.3125, 509000 11/02/00, 35.4375, 35.4375, 35.0000, 35.0000, 440200 11/03/00, 35.0000, 35.3125, 34.4375, 34.5625, 253100 11/06/00, 34.3750, 35.4375, 34.3125, 34.8750, 428700 11/07/00, 34.7500, 34.7500, 33.7500, 33.8750, 575600 11/08/00, 34.0000, 34.1250, 33.6250, 33.7500, 439900 11/09/00, 33.8750, 34.3125, 33.5000, 33.6250, 193800 11/10/00, 33.6250, 34.5000, 33.5625, 34.1875, 408800 11/13/00, 34.2500, 34.5625, 34.0000, 34.3750, 248200 11/14/00, 34.3125, 34.9375, 34.1875, 34.6250, 227200 11/15/00, 34.6250, 34.8125, 34.3125, 34.7500, 559500 11/16/00, 35.3750, 35.6875, 35.0625, 35.5625, 477500 11/17/00, 35.5625, 36.5000, 35.3750, 36.4375, 550800 11/20/00, 36.5000, 36.9375, 36.1875, 36.5625, 272300 11/21/00, 36.3125, 36.5625, 35.9375, 36.2500, 251500 11/22/00, 36.5000, 37.0000, 35.9375, 36.3125, 397000 11/24/00, 36.1250, 37.0000, 36.0000, 36.8125, 123400 11/27/00, 36.6250, 37.6250, 36.5625, 37.3125, 464200 11/28/00, 37.1875, 37.8125, 36.5625, 37.6250, 371200 11/29/00, 37.6250, 38.6250, 37.6250, 38.2500, 784400 11/30/00, 38.2500, 38.2500, 37.8750, 38.1250, 493500 12/01/00, 38.1250, 38.6250, 38.0000, 38.4375, 279500 12/04/00, 38.4375, 39.5625, 38.4375, 39.4375, 481600 12/05/00, 39.6875, 39.9375, 38.6875, 39.4375, 424600 12/06/00, 39.3125, 39.8750, 39.0000, 39.5625, 178800 12/07/00, 39.5000, 40.1875, 39.4375, 39.9375, 311400 12/08/00, 39.8750, 40.0000, 39.5000, 40.0000, 234500 12/11/00, 40.1250, 40.7500, 40.0625, 40.5625, 241900 12/12/00, 40.0625, 40.0625, 39.5000, 39.6250, 546100 12/13/00, 39.7500, 40.2500, 39.6250, 39.9375, 385500 12/14/00, 40.0000, 40.1250, 38.7500, 39.1250, 364900 12/15/00, 39.0000, 39.1250, 38.5000, 38.5000, 631500 12/18/00, 38.5000, 39.5625, 38.5000, 39.5625, 489100 12/19/00, 39.5000, 40.6250, 39.5000, 39.8125, 451300 12/20/00, 39.5625, 40.0625, 39.1875, 39.5625, 488700 12/21/00, 39.3750, 40.5625, 39.3750, 40.4375, 375600 12/22/00, 40.2500, 41.1250, 40.0000, 40.8750, 278300 12/26/00, 40.6875, 42.5000, 40.6875, 42.0625, 354600 12/27/00, 42.1875, 43.1250, 42.1875, 42.3125, 404800 12/28/00, 42.3125, 43.6250, 41.6250, 43.0000, 419900 12/29/00, 43.0000, 43.0000, 42.0000, 42.3750, 260700 01/02/01, 41.8750, 41.9375, 40.3125, 40.4375, 445700 01/03/01, 40.5000, 41.3750, 39.7500, 39.9375, 892000 01/04/01, 39.8750, 39.9375, 35.9375, 36.5000, 939400 01/05/01, 36.5000, 37.5000, 36.5000, 37.0000, 580100 01/08/01, 36.9375, 38.3750, 36.9375, 38.3125, 1595800 01/09/01, 38.2500, 38.3125, 37.1250, 37.6875, 395200 01/10/01, 37.6875, 38.8750, 37.6250, 38.6875, 559400 01/11/01, 38.6875, 38.6875, 37.8750, 37.9375, 638100 01/12/01, 37.9375, 38.2500, 36.1875, 37.3125, 565600 01/16/01, 37.3125, 37.3750, 35.1875, 36.1875, 512300 01/17/01, 36.1875, 36.9375, 35.9375, 36.1250, 679400 01/18/01, 36.3750, 36.5000, 35.8750, 36.1875, 260600 01/19/01, 36.1875, 36.6250, 35.7500, 36.2500, 467600 01/22/01, 36.0000, 37.3125, 36.0000, 37.1875, 283300 01/23/01, 37.3750, 38.5000, 37.3125, 38.3750, 526800 01/24/01, 38.6250, 40.2500, 38.6250, 39.6875, 614600 01/25/01, 39.3750, 39.5000, 38.6250, 39.0000, 426200 01/26/01, 38.9375, 39.3750, 37.6250, 38.2500, 245200 01/29/01, 38.0000, 38.3750, 37.6250, 38.1250, 338100 01/30/01, 38.3750, 38.8750, 38.1250, 38.6250, 327600 01/31/01, 38.3750, 38.4375, 37.7500, 37.8125, 563700 02/01/01, 37.8125, 37.8125, 37.1250, 37.3750, 235500 02/02/01, 37.8125, 38.0000, 37.3125, 37.4375, 186000 02/05/01, 37.3750, 38.1875, 37.3125, 37.5625, 304600 02/06/01, 37.6250, 38.0625, 37.2500, 37.6875, 292200 02/07/01, 37.8750, 38.5625, 37.8125, 38.5625, 258100 02/08/01, 38.5625, 39.0625, 38.5625, 38.8125, 175500 02/09/01, 38.7500, 39.6250, 38.6875, 39.5625, 332600 02/12/01, 39.6250, 40.0000, 39.1875, 39.6250, 369200 02/13/01, 39.4375, 39.7500, 39.1875, 39.5000, 378400 02/14/01, 39.4375, 39.4375, 39.1875, 39.3125, 221200 02/15/01, 39.3125, 39.4375, 38.5000, 38.8750, 356200 02/16/01, 38.9375, 39.8750, 38.9375, 39.8750, 368800 02/20/01, 39.8125, 40.1250, 39.6875, 39.8750, 439400 02/21/01, 40.1250, 40.8125, 39.7500, 39.8750, 362600 02/22/01, 40.0000, 40.4375, 38.8125, 39.3125, 409800 02/23/01, 39.3125, 39.3125, 38.3750, 39.0625, 341300 02/26/01, 38.8750, 39.5000, 38.8750, 39.4375, 246800 02/27/01, 39.4375, 39.8125, 39.0000, 39.4375, 236100 02/28/01, 39.3750, 39.5000, 38.6875, 38.9375, 285400 03/01/01, 38.6875, 38.7500, 38.3750, 38.6250, 545800 03/02/01, 38.5625, 38.8750, 38.4375, 38.8125, 403100 03/05/01, 38.8125, 38.8750, 38.3750, 38.5000, 361100 03/06/01, 38.5000, 38.5000, 38.0000, 38.0000, 301800 03/07/01, 38.0000, 38.3750, 37.6875, 37.9375, 796000 03/08/01, 38.0000, 38.3125, 37.6875, 37.8125, 520100 03/09/01, 37.8750, 38.0000, 37.0000, 37.8125, 361600 03/12/01, 37.6250, 37.6250, 37.0625, 37.1875, 402600 03/13/01, 37.1250, 37.6250, 36.8750, 37.3750, 343000 03/14/01, 36.8750, 37.1250, 36.4375, 36.6250, 275400 03/15/01, 36.6250, 37.5625, 36.6250, 37.5625, 461000 03/16/01, 37.1875, 37.6875, 36.8125, 36.8125, 427300 03/19/01, 37.0000, 37.4375, 36.7500, 37.3125, 338000 03/20/01, 37.1875, 37.5625, 36.5000, 37.0000, 371700 03/21/01, 36.8750, 37.1875, 36.1875, 36.2500, 320200 03/22/01, 35.9375, 36.0625, 34.1875, 34.8125, 749100 03/23/01, 34.7500, 35.3750, 34.7500, 35.0625, 383000 03/26/01, 35.1250, 36.1250, 35.1250, 36.1250, 450100 03/27/01, 36.3125, 36.3750, 36.1250, 36.1875, 404200 03/28/01, 35.8750, 36.3750, 35.6875, 36.0000, 672500 03/29/01, 37.0000, 38.0000, 37.0000, 37.7500, 1060900 03/30/01, 38.0000, 38.5000, 38.0000, 38.1250, 597500 04/02/01, 38.1875, 39.0000, 38.1250, 38.9375, 533800 04/03/01, 38.6875, 39.3750, 38.5625, 39.2500, 762800 04/04/01, 39.1250, 39.8750, 39.1250, 39.7500, 831100 04/05/01, 39.7500, 40.0625, 39.6250, 40.0625, 468700 04/06/01, 40.0000, 40.1875, 39.0000, 39.5625, 861700 04/09/01, 39.3750, 40.0000, 39.3750, 40.0000, 547100 04/10/01, 39.8750, 40.5625, 39.8750, 40.5000, 508600 04/11/01, 40.2500, 40.5000, 39.6875, 39.9375, 2136000 04/12/01, 39.5625, 39.8125, 39.4375, 39.7500, 925700 04/16/01, 39.7500, 40.6875, 39.6875, 40.6250, 445400 04/17/01, 40.5000, 41.0000, 40.4375, 40.8125, 393700 04/18/01, 40.9531, 41.0938, 39.7813, 40.7344, 498000 04/19/01, 40.2969, 40.5469, 39.4063, 39.6250, 378400 04/20/01, 39.5469, 39.9531, 38.5469, 38.7969, 409700 04/23/01, 38.5938, 39.2188, 38.2969, 38.6406, 629200 04/24/01, 38.9063, 39.0000, 38.5156, 38.7031, 287600 04/25/01, 38.7031, 39.5938, 38.6563, 39.4375, 346800 04/30/01, 39.5938, 40.5000, 39.2813, 39.7031, 451400 05/01/01, 40.0938, 40.5000, 39.7031, 40.2813, 400700 05/02/01, 40.2031, 40.2031, 39.0156, 39.0156, 358500 05/03/01, 39.2031, 39.2344, 37.8438, 38.1875, 312000 05/04/01, 38.1875, 38.5313, 38.0781, 38.3750, 310300 05/07/01, 38.3750, 38.6563, 38.0156, 38.3438, 239000 05/08/01, 38.2969, 38.3750, 37.8750, 38.3125, 366700 05/09/01, 38.2031, 38.5938, 38.1563, 38.5156, 485100 05/10/01, 38.8125, 38.8750, 38.0469, 38.7031, 490700 05/11/01, 38.8125, 39.1719, 38.4063, 38.9219, 171100 05/14/01, 39.0938, 39.4844, 39.0000, 39.4688, 334900 05/15/01, 39.4375, 39.6250, 39.3750, 39.5781, 241500 05/16/01, 39.4531, 40.1875, 39.4219, 40.0469, 305800 05/17/01, 39.9063, 40.1563, 39.7656, 40.0000, 443100 05/18/01, 40.0313, 40.0625, 39.9219, 40.0000, 273300 05/21/01, 40.0000, 40.5000, 39.9063, 40.1250, 257700 05/22/01, 40.1250, 40.2031, 39.8438, 40.1094, 164800 05/23/01, 40.1250, 40.4688, 40.0938, 40.2969, 464900 05/24/01, 40.0938, 40.4844, 40.0000, 40.2969, 329200 05/25/01, 40.4063, 40.4063, 39.5156, 39.6875, 170200 05/29/01, 39.5000, 39.9375, 39.4531, 39.6563, 302200 05/30/01, 39.6563, 39.7969, 39.4375, 39.5469, 239100 05/31/01, 39.4219, 40.1875, 39.4219, 39.9219, 221300 06/01/01, 39.9219, 39.9844, 39.3125, 39.7344, 200100 06/04/01, 39.7813, 40.0000, 39.5625, 39.8750, 175200 06/05/01, 40.0469, 40.0469, 39.0156, 39.5000, 231200 06/06/01, 39.5000, 39.5000, 38.7500, 39.2969, 325100 06/07/01, 39.1563, 39.4375, 38.7813, 38.9844, 429500 06/08/01, 38.7344, 39.2031, 38.6563, 39.1250, 187000 06/11/01, 39.0000, 39.3438, 38.9531, 39.0781, 348100 06/12/01, 39.0469, 39.1563, 38.7031, 38.8281, 403800 06/13/01, 39.0313, 39.0313, 38.6094, 38.6563, 256900 06/14/01, 38.5938, 38.7031, 37.7969, 37.8281, 325300 06/15/01, 37.3906, 38.0938, 37.3281, 37.6563, 644200 06/18/01, 38.0000, 38.3438, 37.6563, 37.7656, 304500 06/19/01, 37.6563, 38.0000, 37.4375, 37.6719, 313500 06/20/01, 37.6719, 37.9531, 37.5313, 37.8906, 274600 06/21/01, 37.8906, 37.8906, 36.7969, 37.0000, 413400 06/22/01, 37.0000, 37.2031, 36.4219, 36.7656, 284500 06/25/01, 36.8438, 36.9531, 36.3750, 36.4375, 238100 06/26/01, 36.0469, 36.7969, 35.8438, 36.6563, 573900 06/27/01, 36.7969, 36.8750, 36.1563, 36.5938, 355800 06/28/01, 36.6094, 36.7500, 36.2813, 36.2969, 368600 06/29/01, 36.2500, 36.5000, 35.7500, 36.4844, 660900 07/02/01, 36.4844, 37.2031, 36.4688, 36.5938, 442200 07/03/01, 36.6563, 36.6875, 36.2656, 36.3750, 355000 07/05/01, 36.5000, 37.1875, 36.4844, 36.6250, 223500 07/06/01, 36.5000, 36.9844, 36.2656, 36.4063, 309500 07/09/01, 36.3125, 36.5469, 35.8750, 36.0156, 267400 07/10/01, 36.0156, 36.0625, 35.3594, 35.3750, 611500 07/11/01, 35.5781, 35.7969, 35.0156, 35.1406, 295500 07/12/01, 35.2500, 35.2500, 34.6563, 34.8281, 315900 07/13/01, 34.5000, 34.7969, 34.3281, 34.4844, 832100 07/16/01, 34.5000, 34.7500, 34.2656, 34.5000, 3436000 07/17/01, 34.5000, 34.5000, 31.9531, 32.0000, 1920400 07/18/01, 32.0000, 32.3438, 31.2031, 31.3125, 721300 07/19/01, 31.3125, 31.6563, 30.7500, 31.3750, 752000 07/20/01, 31.6250, 31.9844, 31.3125, 31.6406, 569200 07/23/01, 31.5469, 31.7500, 30.2344, 30.5000, 655200 07/24/01, 30.5000, 30.5313, 29.0938, 29.3438, 690900 07/25/01, 29.5000, 30.2500, 29.1094, 30.1875, 725700 07/26/01, 30.5781, 31.4531, 30.2344, 31.0313, 366500 07/27/01, 31.0313, 31.3750, 30.2656, 30.9531, 418700 07/30/01, 31.2656, 31.2969, 30.2969, 30.5938, 596700 07/31/01, 30.6563, 30.9531, 30.3125, 30.6406, 367100 08/01/01, 30.5000, 31.0000, 30.5000, 30.6875, 488100 08/02/01, 30.9375, 31.2500, 30.7031, 30.8281, 483600 08/03/01, 30.9375, 31.0938, 30.7344, 30.9844, 265100 08/06/01, 30.8594, 30.8594, 30.0781, 30.0781, 221500 08/07/01, 30.1875, 30.9688, 30.1406, 30.3750, 358600 08/08/01, 30.6094, 30.7969, 29.8438, 29.8594, 271600 08/09/01, 30.0156, 30.6875, 30.0156, 30.4531, 342400 08/10/01, 30.7031, 31.0000, 30.3125, 30.8594, 256100 08/13/01, 30.7969, 30.9375, 30.4063, 30.4844, 341600 08/14/01, 30.7500, 31.0938, 30.7031, 31.0000, 552600 08/15/01, 31.2500, 31.4688, 30.8438, 31.0313, 365300 08/16/01, 31.0313, 31.8438, 31.0313, 31.5156, 481300 08/17/01, 31.2969, 31.9531, 31.2969, 31.5313, 292200 08/20/01, 31.5000, 31.7031, 31.2031, 31.2344, 214900 08/21/01, 31.2344, 31.7344, 31.1719, 31.2188, 429300 08/22/01, 31.3125, 31.7656, 31.3125, 31.4531, 536400 08/23/01, 31.4531, 32.2031, 31.4063, 31.8438, 316100 08/24/01, 31.8594, 32.2500, 31.5469, 32.2188, 339300 08/27/01, 32.2344, 32.4531, 32.1250, 32.2031, 381800 08/28/01, 32.2031, 32.2656, 32.0000, 32.2031, 355500 08/29/01, 32.4063, 32.6875, 32.4063, 32.5625, 420500 08/30/01, 32.8125, 32.8594, 32.1563, 32.1563, 374000 08/31/01, 32.4063, 32.7969, 32.2031, 32.2969, 221600 09/04/01, 32.4063, 33.0938, 32.4063, 32.6563, 281100 09/05/01, 32.6563, 32.6563, 32.0156, 32.3281, 311900 09/06/01, 32.2500, 32.6719, 32.2031, 32.5469, 590500 09/07/01, 32.4531, 32.9844, 32.3594, 32.5938, 380600 09/10/01, 32.6094, 32.7500, 32.2500, 32.5625, 293900 09/17/01, 32.4063, 32.5000, 32.0000, 32.0938, 640300 09/18/01, 32.0938, 32.4844, 32.0000, 32.2188, 391100 09/19/01, 32.2344, 32.3438, 31.5000, 31.6563, 603900 09/20/01, 31.5938, 32.2031, 31.5156, 31.9531, 560200 09/21/01, 31.7031, 32.7656, 31.5000, 31.9063, 647900 09/24/01, 32.4063, 32.4063, 31.9219, 32.0313, 351200 09/25/01, 32.2500, 32.2500, 31.9219, 32.0938, 425800 09/26/01, 32.2969, 32.2969, 31.7969, 31.9844, 407300 09/27/01, 32.0938, 32.3281, 31.5156, 32.0625, 424100 09/28/01, 32.2656, 33.4063, 32.0781, 33.2344, 425000 10/01/01, 33.1563, 33.4375, 32.8594, 33.1250, 219600 10/02/01, 33.2031, 34.2188, 33.0938, 34.2188, 320900 10/03/01, 34.4063, 34.8594, 34.0156, 34.7188, 249300 10/04/01, 34.8125, 35.0938, 34.1875, 34.9844, 332000 10/05/01, 34.8594, 35.1875, 34.0469, 35.0000, 221000 10/08/01, 34.7969, 35.1719, 34.2500, 34.8750, 158000 10/09/01, 34.7031, 34.9063, 33.5938, 34.2969, 251800 10/10/01, 34.2813, 35.0156, 34.0313, 34.9844, 350300 10/11/01, 34.7813, 35.3438, 34.7031, 35.2031, 507800 10/12/01, 34.6563, 34.9844, 33.6563, 34.1875, 3449700 10/15/01, 34.2969, 34.4063, 33.2500, 33.6719, 290300 10/16/01, 33.9063, 34.2188, 33.7031, 34.1406, 376600 10/17/01, 34.0938, 34.4688, 33.9531, 33.9844, 341700 10/18/01, 33.9844, 34.1250, 33.1875, 33.2969, 291400 10/19/01, 33.2031, 33.5000, 32.7969, 33.4219, 347900 10/22/01, 33.1719, 33.5469, 32.7031, 33.4219, 226600 10/23/01, 33.4219, 33.5469, 32.4531, 32.6094, 234200 10/24/01, 32.5938, 32.9844, 31.8594, 32.9219, 327600 10/25/01, 32.8438, 33.7344, 32.7969, 33.6250, 385300 10/26/01, 33.6250, 33.6250, 33.2656, 33.6094, 361100 10/29/01, 33.7031, 34.0000, 33.2656, 33.6250, 231300 10/30/01, 33.5000, 33.5469, 33.1875, 33.4063, 277900 10/31/01, 33.4063, 33.5781, 32.7500, 33.1875, 313200 11/01/01, 33.2031, 33.2344, 32.8281, 32.9844, 342200 11/02/01, 33.0000, 33.0000, 32.5156, 32.5469, 445000 11/05/01, 32.5625, 33.2969, 32.5625, 33.1875, 621800 11/06/01, 33.0156, 33.2344, 32.7031, 33.2344, 288300 11/07/01, 33.3281, 33.3281, 32.7656, 32.9844, 331100 11/08/01, 33.0781, 33.7031, 33.0625, 33.3906, 199200 11/09/01, 33.3906, 33.9844, 33.1563, 33.5313, 201200 11/12/01, 33.4063, 33.7031, 32.5469, 33.6563, 186600 11/13/01, 33.7031, 33.9688, 32.7969, 33.4844, 453000 11/14/01, 33.5625, 33.5625, 33.1250, 33.3125, 247200 11/15/01, 33.3125, 33.4063, 32.7031, 33.0938, 411600 11/16/01, 33.0938, 33.5938, 32.8438, 33.5938, 222500 11/19/01, 33.5938, 34.0938, 33.3438, 34.0313, 391200 11/20/01, 34.0000, 34.4375, 33.9063, 34.3125, 229100 11/21/01, 34.3438, 34.3438, 33.7031, 33.8438, 470000 11/23/01, 33.9063, 34.1250, 33.3438, 34.0781, 174100 11/26/01, 34.2031, 34.3438, 33.8125, 34.1563, 275000 11/27/01, 34.1563, 34.3906, 33.7813, 34.0625, 219400 11/28/01, 33.8438, 33.9063, 33.1563, 33.4063, 336500 11/29/01, 33.2969, 34.0000, 32.7656, 33.4531, 364200 11/30/01, 33.4531, 33.4531, 32.9844, 33.1250, 298400 12/03/01, 33.1250, 33.2656, 32.7031, 32.9531, 422800 12/04/01, 32.5938, 33.4531, 32.5625, 33.2656, 385500 12/05/01, 33.2969, 33.6563, 33.2031, 33.3906, 411100 12/06/01, 32.8438, 33.0000, 32.4219, 32.6875, 472600 12/07/01, 32.6875, 33.1250, 32.6406, 33.0156, 433200 12/10/01, 33.0156, 33.0469, 32.5000, 32.7031, 214300 12/11/01, 32.9063, 32.9063, 32.0938, 32.2656, 240600 12/12/01, 32.4531, 32.5938, 31.5313, 32.5313, 278300 12/13/01, 32.4063, 32.9844, 32.2031, 32.8750, 415500 12/14/01, 33.0938, 33.3438, 32.5938, 33.3125, 302100 12/17/01, 33.2031, 33.4531, 33.0000, 33.1563, 217100 12/18/01, 33.2031, 33.8125, 33.1406, 33.7656, 235300 12/19/01, 33.5938, 34.7969, 33.5625, 34.3281, 391700 12/20/01, 34.2031, 34.7031, 34.1875, 34.3594, 190300 12/21/01, 34.4063, 34.5938, 34.1563, 34.2656, 639600 12/24/01, 34.2500, 34.5469, 34.2500, 34.2969, 175600 12/26/01, 34.3125, 34.9531, 34.2656, 34.6563, 222300 12/27/01, 34.5938, 34.8750, 34.5000, 34.8438, 137200 12/28/01, 34.8594, 34.9688, 34.5625, 34.7500, 320500 12/31/01, 34.7031, 34.9844, 34.4844, 34.6563, 241400 01/02/02, 34.5156, 35.2344, 33.7031, 35.1094, 333300 01/03/02, 34.9063, 35.2500, 34.2813, 34.7344, 230600 01/04/02, 34.7969, 35.3438, 34.5000, 35.0938, 256100 01/07/02, 35.1563, 35.5469, 35.0000, 35.2188, 421300 01/08/02, 35.2500, 35.2969, 34.6563, 34.7656, 220300 01/09/02, 34.7656, 35.0469, 34.3438, 34.4531, 429000 01/10/02, 34.4531, 34.6875, 34.4063, 34.5313, 275100 01/11/02, 34.0938, 34.0938, 33.5469, 33.6406, 487200 01/14/02, 33.7031, 34.1406, 33.4375, 34.0156, 248600 01/15/02, 34.3125, 34.4063, 34.0000, 34.0469, 254400 01/16/02, 34.0469, 34.2344, 33.7656, 33.8125, 286500 01/17/02, 33.9531, 33.9844, 33.6250, 33.7344, 165500 01/18/02, 33.7344, 33.7500, 33.2031, 33.5000, 231000 01/22/02, 33.5938, 33.5938, 33.2031, 33.2188, 189400 01/23/02, 33.2188, 33.5000, 33.1563, 33.3906, 126900 01/24/02, 33.3906, 33.3906, 32.6875, 32.9063, 479100 01/25/02, 33.0000, 33.0938, 32.4063, 32.4531, 557800 01/28/02, 32.5000, 32.6719, 32.4219, 32.5156, 408200 01/29/02, 32.5469, 32.5938, 31.7656, 31.8281, 340900 01/30/02, 31.7031, 32.4688, 31.2500, 32.2656, 242900 01/31/02, 32.4531, 32.4531, 31.8125, 32.3594, 238200 02/01/02, 32.3594, 32.5938, 32.0938, 32.2969, 240800 02/04/02, 32.4844, 32.4844, 31.5469, 31.7031, 268100 02/05/02, 31.5000, 31.6875, 30.7031, 31.4063, 324100 02/06/02, 31.4375, 31.5469, 30.8438, 30.9844, 421100 02/07/02, 30.9844, 31.0469, 30.6563, 30.8125, 220300 02/08/02, 30.8281, 30.9844, 30.4375, 30.6563, 306900 02/11/02, 30.4063, 31.0469, 30.4063, 30.9844, 336500 02/12/02, 31.0781, 31.2031, 30.9531, 31.1719, 436000 02/13/02, 31.2031, 31.2500, 30.8438, 30.9844, 617400 02/14/02, 31.0938, 31.4063, 30.8125, 31.1094, 457700 02/15/02, 31.0938, 31.4531, 30.8125, 31.0938, 313500 02/19/02, 31.0313, 31.0469, 30.2813, 30.3906, 289300 02/20/02, 30.3750, 30.7031, 30.0156, 30.6406, 218800 02/21/02, 30.5469, 30.6563, 30.2969, 30.3594, 189900 02/22/02, 30.3750, 31.1719, 30.2344, 31.0156, 334800 02/25/02, 31.2031, 31.3438, 30.7813, 31.0000, 320000 02/26/02, 31.0000, 31.2656, 31.0000, 31.1563, 263400 02/27/02, 31.5000, 31.7969, 31.3594, 31.5156, 368600 02/28/02, 31.5938, 32.2031, 31.5000, 32.0469, 528800 03/01/02, 32.0469, 32.6719, 31.9844, 32.6563, 323500 03/04/02, 32.7500, 33.3125, 32.7500, 33.2188, 260700 03/05/02, 33.1563, 33.5000, 33.0625, 33.4063, 328900 03/06/02, 33.6563, 34.0781, 33.4531, 34.0000, 288000 03/07/02, 34.0000, 34.0469, 33.0938, 33.4063, 470700 03/08/02, 33.6563, 33.9531, 33.4531, 33.9531, 433300 03/11/02, 34.0938, 34.2344, 33.7656, 34.2344, 252400 03/12/02, 34.2031, 34.2031, 33.8438, 34.0313, 303800 03/13/02, 34.0938, 34.1250, 33.9063, 34.0156, 170500 03/14/02, 34.1563, 34.1563, 33.8438, 34.0313, 182300 03/15/02, 34.0938, 34.1875, 33.9375, 34.0938, 461800 03/18/02, 34.1094, 34.4531, 33.9219, 34.4375, 239700 03/19/02, 34.3750, 34.4531, 34.2344, 34.4531, 293900 03/20/02, 34.3438, 34.4063, 34.0156, 34.2500, 356100 03/21/02, 34.2500, 34.9063, 34.0156, 34.9063, 347000 03/22/02, 34.7969, 35.1875, 34.5625, 35.1094, 420200 03/25/02, 35.2031, 35.7969, 35.0000, 35.5156, 506900 03/26/02, 35.5313, 35.7500, 35.2969, 35.5938, 334700 03/27/02, 35.6719, 35.9063, 35.5000, 35.9063, 319200 03/28/02, 35.7031, 36.7188, 35.7031, 36.3906, 347100 04/01/02, 36.3906, 36.8594, 36.0938, 36.6250, 361900 04/02/02, 36.6250, 37.2031, 36.4531, 37.1563, 325200 04/03/02, 37.2031, 37.2656, 37.0156, 37.1875, 328300 04/04/02, 37.1875, 37.4063, 37.0156, 37.0938, 446300 04/05/02, 37.1563, 37.3594, 35.7500, 36.2656, 674500 04/08/02, 34.5469, 36.2344, 34.5469, 36.0938, 844500 04/09/02, 36.1563, 36.1563, 35.8438, 35.8750, 273100 04/10/02, 35.8438, 37.0000, 35.8438, 36.9531, 399000 04/11/02, 36.9531, 37.0469, 36.5781, 36.7031, 430600 04/12/02, 36.7031, 36.7031, 36.4063, 36.5938, 519200 04/15/02, 36.0000, 36.5938, 36.0000, 36.3750, 449100 04/16/02, 36.4063, 36.9219, 36.3438, 36.8281, 277400 04/17/02, 36.9844, 37.1563, 36.5938, 36.9219, 242400 04/18/02, 36.7969, 37.1563, 36.7500, 37.0313, 211800 04/19/02, 37.0938, 37.1250, 36.7969, 37.0625, 173800 04/22/02, 36.8438, 37.4063, 36.8281, 37.2969, 265800 04/23/02, 37.2500, 37.4531, 37.0000, 37.3438, 200100 04/24/02, 37.0938, 37.2031, 36.0781, 36.2500, 533200 04/25/02, 36.1719, 36.7031, 35.9219, 36.3438, 326200 04/26/02, 36.4531, 37.2500, 36.2188, 36.2656, 330000 04/29/02, 35.2500, 35.2969, 34.3438, 34.8438, 2175900 04/30/02, 35.0469, 35.5469, 34.8125, 35.2969, 2934200 05/01/02, 35.5938, 35.7344, 35.3125, 35.4844, 2870100 05/02/02, 35.8125, 35.8125, 35.3750, 35.5469, 698500 05/03/02, 35.5938, 35.7344, 35.2969, 35.5000, 418100 05/06/02, 35.5938, 35.7969, 35.2500, 35.4063, 590800 05/07/02, 35.4063, 35.7969, 35.3906, 35.7500, 582000 05/08/02, 35.8750, 35.9844, 35.5156, 35.9375, 441500 05/09/02, 35.9375, 36.3438, 35.7031, 35.7656, 561500 05/10/02, 35.7969, 35.9844, 35.2344, 35.4063, 318700 05/13/02, 35.5469, 35.5938, 35.1563, 35.5313, 518700 05/14/02, 35.5000, 36.0938, 35.5000, 36.0469, 445000 05/15/02, 36.0469, 36.4844, 35.7031, 36.0156, 1487300 05/16/02, 36.2656, 36.3906, 35.8125, 35.8750, 520600 05/17/02, 35.9063, 36.0156, 35.6875, 35.9375, 733000 05/20/02, 35.9375, 36.5938, 35.8125, 36.1406, 361800 05/21/02, 36.2031, 36.7656, 35.9063, 36.7188, 560500 05/22/02, 36.9063, 37.4844, 36.8750, 37.3281, 1482500 05/23/02, 37.4375, 37.9531, 37.2969, 37.8438, 357800 05/24/02, 37.9063, 38.2031, 37.5156, 38.0313, 313200 05/28/02, 38.0313, 38.0938, 37.4531, 38.0000, 237000 05/29/02, 38.0156, 38.0781, 37.2188, 37.8750, 344700 05/30/02, 37.6250, 38.0938, 37.5469, 37.9219, 596000 05/31/02, 37.9219, 38.0625, 37.5938, 37.8594, 688500 06/03/02, 37.9844, 37.9844, 37.0000, 37.0625, 407500 06/04/02, 37.0625, 37.8438, 36.9063, 37.6406, 649900 06/05/02, 37.7344, 37.7344, 36.9375, 37.2813, 437500 06/06/02, 37.2813, 37.5000, 36.2031, 36.5938, 512400 06/07/02, 36.3438, 36.9688, 36.0938, 36.7344, 410700 06/10/02, 36.7969, 37.0156, 36.7031, 36.7656, 504200 06/11/02, 36.7031, 36.9531, 36.4844, 36.6563, 510300 06/12/02, 36.5625, 36.9531, 36.2500, 36.8594, 344000 06/13/02, 36.6094, 36.9531, 36.5000, 36.7656, 365800 06/14/02, 36.7656, 36.9531, 35.7188, 36.2031, 321300 06/17/02, 36.2188, 37.1250, 36.0469, 37.1094, 379800 06/18/02, 37.1094, 37.2813, 37.0000, 37.0156, 289200 06/19/02, 37.0000, 37.0938, 36.2969, 36.3438, 568400 06/20/02, 36.5469, 37.0469, 36.5000, 36.5156, 659200 06/21/02, 36.0000, 36.5938, 36.0000, 36.0469, 693200 06/24/02, 36.0156, 36.2969, 35.5938, 35.8594, 903100 06/25/02, 36.0938, 36.4531, 35.8594, 36.1875, 560000 06/26/02, 36.0938, 36.4531, 35.6875, 36.1875, 316400 06/27/02, 36.2188, 36.7969, 36.1563, 36.6406, 1051300 06/28/02, 36.7031, 38.0000, 36.6406, 37.6563, 738500 07/01/02, 37.5156, 38.1875, 37.5156, 37.7031, 648000 07/02/02, 37.4844, 37.9375, 36.8125, 36.8438, 802400 07/03/02, 36.7031, 36.8750, 36.4844, 36.8594, 703800 07/05/02, 36.8594, 37.4531, 36.5938, 37.4219, 266200 07/08/02, 37.6563, 37.9063, 36.9063, 37.0938, 954600 07/09/02, 37.0938, 37.1875, 35.9063, 35.9531, 652500 07/10/02, 36.0938, 36.0938, 34.6250, 34.8281, 984300 07/11/02, 34.5938, 35.5938, 34.0938, 35.3438, 727700 07/12/02, 35.0625, 35.2656, 33.9063, 34.2500, 405400 07/15/02, 34.0000, 34.5781, 32.2031, 34.5781, 2066800 07/16/02, 34.2344, 34.5000, 32.9688, 33.1406, 1097300 07/17/02, 33.4375, 33.7344, 32.7969, 33.1875, 536800 07/18/02, 33.1875, 33.5156, 32.7500, 32.7969, 480700 07/19/02, 32.5938, 32.6563, 30.0625, 31.0938, 888300 07/22/02, 30.8438, 31.4688, 29.8438, 30.4531, 811500 07/23/02, 30.7031, 30.8438, 29.0313, 29.1719, 843000 07/24/02, 27.5000, 30.9844, 27.4063, 30.9844, 1054200 07/25/02, 30.9844, 32.2344, 30.7969, 32.2344, 649700 07/26/02, 31.7344, 32.2344, 31.5000, 32.0469, 522600 07/29/02, 32.4531, 32.9063, 32.1563, 32.7969, 580600 07/30/02, 32.7969, 34.1094, 32.5938, 34.0938, 693200 07/31/02, 34.2500, 34.9531, 34.0469, 34.9063, 973800 08/01/02, 34.9531, 35.2969, 33.8438, 34.7188, 718100 08/02/02, 34.9688, 35.2969, 33.7813, 34.0313, 500600 08/05/02, 34.3438, 34.9844, 33.7969, 33.9063, 539000 08/06/02, 33.9844, 34.7500, 33.9063, 34.0156, 721400 08/07/02, 34.2031, 34.7656, 34.0156, 34.7344, 358400 08/08/02, 34.7969, 35.4844, 34.4531, 35.4219, 619000 08/09/02, 35.2969, 35.5000, 34.9219, 35.3594, 347000 08/12/02, 34.8438, 35.7969, 34.8438, 35.7344, 344700 08/13/02, 35.7500, 35.7500, 34.5781, 34.5781, 631900 08/14/02, 34.5938, 36.3125, 34.5938, 36.3125, 571700 08/15/02, 36.2031, 36.4844, 35.7969, 35.9063, 559700 08/16/02, 35.9063, 35.9063, 35.2188, 35.2969, 533000 08/19/02, 35.2969, 35.7344, 35.0156, 35.7031, 941000 08/20/02, 35.7031, 35.9844, 35.5000, 35.7656, 555500 08/21/02, 36.1250, 36.3906, 35.6563, 36.3906, 340100 08/22/02, 36.0938, 36.6875, 35.8125, 36.2188, 719200 08/23/02, 36.1875, 36.2031, 35.5156, 35.5938, 375200 08/26/02, 35.5938, 35.7969, 35.2969, 35.6563, 644900 08/27/02, 35.7031, 35.7969, 35.2969, 35.4531, 445600 08/28/02, 35.4531, 35.6875, 34.7813, 35.4531, 485600 08/29/02, 35.2969, 35.2969, 34.7969, 34.8594, 558900 08/30/02, 34.9063, 35.4844, 34.5156, 35.0469, 376300 09/03/02, 34.5625, 34.6719, 33.6250, 34.0938, 487800 09/04/02, 34.3438, 34.4219, 33.7031, 34.3438, 480700 09/05/02, 34.3125, 34.3125, 33.8125, 34.1563, 279400 09/06/02, 34.2969, 34.5938, 34.0000, 34.4844, 388200 09/09/02, 34.2500, 34.8438, 34.0000, 34.7031, 274000 09/10/02, 34.7031, 34.7500, 33.7031, 34.0469, 335200 09/11/02, 34.2031, 34.7188, 34.2031, 34.4844, 299400 09/12/02, 34.2344, 34.2656, 33.2344, 33.4063, 468900 09/13/02, 33.2969, 33.9063, 33.1719, 33.7344, 392500 09/16/02, 33.5000, 33.7031, 33.0625, 33.6250, 286300 09/17/02, 33.7344, 33.9844, 32.0625, 32.1875, 474700 09/18/02, 32.1875, 33.2031, 31.9531, 32.7969, 641200 09/19/02, 32.7656, 32.7656, 32.2031, 32.6875, 969000 09/20/02, 32.6875, 32.9531, 32.2969, 32.8594, 1162300 09/23/02, 32.8594, 33.2969, 32.5781, 33.1406, 675000 09/24/02, 33.0000, 33.1406, 32.0781, 32.6875, 554600 09/25/02, 32.2813, 33.3594, 32.2813, 33.0156, 594100 09/26/02, 33.0000, 34.2969, 33.0000, 34.2500, 791600 09/27/02, 34.2500, 34.4375, 33.5000, 33.6719, 591000 09/30/02, 33.4219, 33.8125, 33.0000, 33.5000, 532300 10/01/02, 33.9063, 34.3125, 33.5938, 34.3125, 932700