"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 38.6875, 38.7500, 37.6250, 38.1875, 317900 01/04/00, 38.1250, 38.1250, 37.0625, 37.1250, 167600 01/05/00, 37.1250, 37.3125, 36.5625, 37.0000, 153400 01/06/00, 37.1250, 37.1875, 36.3125, 36.6250, 232500 01/07/00, 36.5625, 36.8750, 36.2500, 36.7500, 277300 01/10/00, 36.5625, 37.8750, 36.2500, 37.3750, 502500 01/11/00, 37.3125, 37.3125, 36.8750, 37.1875, 255600 01/12/00, 37.2500, 37.6875, 37.0000, 37.6875, 419700 01/13/00, 37.7500, 40.8125, 37.7500, 40.6250, 435700 01/14/00, 40.5000, 42.0000, 40.5000, 41.2500, 753600 01/18/00, 41.0000, 41.0000, 39.7500, 40.0000, 155700 01/19/00, 40.0000, 40.1250, 37.9375, 39.0000, 407900 01/20/00, 40.4375, 40.9375, 38.2500, 38.8125, 885300 01/21/00, 39.1250, 44.7500, 38.8750, 44.6875, 1005700 01/24/00, 44.4375, 45.4375, 43.3750, 44.0000, 869400 01/25/00, 43.8125, 44.3125, 43.0625, 43.9375, 392800 01/26/00, 44.1875, 45.6250, 44.1875, 44.8750, 876300 01/27/00, 45.1250, 45.3750, 44.1875, 44.4375, 205500 01/28/00, 44.6875, 44.8750, 42.3750, 42.5000, 267300 01/31/00, 42.6250, 43.2500, 42.1250, 42.8125, 180200 02/01/00, 42.5625, 42.9375, 42.3125, 42.8125, 156300 02/02/00, 42.8750, 43.1250, 42.3750, 42.7500, 251600 02/03/00, 42.8750, 43.9375, 42.8125, 43.0000, 256100 02/04/00, 43.0000, 43.2500, 42.3750, 42.6250, 149600 02/07/00, 42.8750, 43.6250, 42.0625, 42.4375, 183800 02/08/00, 42.1875, 42.3750, 41.2500, 42.3750, 205800 02/09/00, 42.3750, 43.3125, 42.1250, 43.2500, 353200 02/10/00, 43.1250, 43.8125, 43.1250, 43.3750, 403800 02/11/00, 43.7500, 43.7500, 42.8750, 43.0000, 232800 02/14/00, 43.0000, 43.2500, 41.8750, 42.0000, 158600 02/15/00, 41.8750, 43.8750, 41.7500, 43.6250, 295900 02/16/00, 44.7500, 47.6250, 44.6875, 47.0625, 720200 02/17/00, 47.3125, 53.3125, 47.3125, 52.2500, 807700 02/18/00, 52.1250, 52.6250, 50.0625, 50.5625, 385700 02/22/00, 51.7500, 52.1250, 49.4375, 50.2500, 487700 02/23/00, 50.0000, 53.5625, 50.0000, 53.5000, 336400 02/24/00, 53.2500, 55.2500, 53.0625, 54.0000, 538700 02/25/00, 53.7500, 53.7500, 51.8750, 52.6250, 299700 02/28/00, 52.4375, 52.5000, 50.6875, 52.1875, 283200 02/29/00, 51.9375, 54.0000, 51.8750, 53.4375, 230900 03/01/00, 53.5625, 54.6250, 53.1250, 53.6250, 180900 03/02/00, 53.5000, 56.6250, 53.0000, 55.3750, 441200 03/03/00, 57.8750, 60.0000, 57.1875, 59.9375, 674500 03/06/00, 61.0000, 65.0000, 60.7500, 62.0000, 615300 03/07/00, 62.3750, 63.2500, 58.6875, 59.0625, 370000 03/08/00, 59.5000, 60.5000, 57.5000, 57.9375, 311300 03/09/00, 57.9375, 62.5000, 57.9375, 61.4375, 425000 03/10/00, 61.4375, 62.8125, 60.5625, 61.6875, 477700 03/13/00, 61.1250, 63.5000, 60.3750, 62.6875, 477100 03/14/00, 63.5000, 67.0000, 62.6875, 64.0000, 643500 03/15/00, 64.0000, 64.5625, 58.5000, 63.1875, 787300 03/16/00, 63.1875, 63.7500, 58.1250, 58.3750, 559200 03/17/00, 58.3750, 60.6250, 57.1250, 57.8750, 504300 03/20/00, 57.9375, 58.8750, 55.0000, 57.6250, 327200 03/21/00, 57.8750, 57.8750, 56.0000, 57.2500, 280100 03/22/00, 59.7500, 60.1875, 58.3750, 58.8125, 554800 03/23/00, 58.9375, 59.5000, 58.2500, 58.6875, 290300 03/24/00, 58.1250, 60.1250, 58.1250, 59.4375, 625000 03/27/00, 59.6250, 61.8750, 59.0000, 59.0625, 466100 03/28/00, 58.0000, 58.2500, 55.6250, 56.3750, 335700 03/29/00, 58.3750, 58.3750, 54.1250, 55.3125, 222300 03/30/00, 55.1250, 56.7500, 54.8750, 55.1250, 221200 03/31/00, 55.3750, 57.3125, 54.8125, 56.4375, 187900 04/03/00, 56.1875, 56.1875, 54.0000, 54.6250, 391100 04/04/00, 54.5625, 55.7500, 50.3125, 53.7500, 337100 04/05/00, 53.8750, 54.7500, 53.1250, 54.0625, 227500 04/06/00, 54.7500, 56.1250, 54.5000, 56.0000, 191300 04/07/00, 56.0000, 61.0000, 55.5000, 60.0000, 707600 04/10/00, 59.9375, 60.0625, 57.8125, 58.2500, 433400 04/11/00, 58.1250, 58.2500, 57.1250, 57.9375, 497000 04/12/00, 57.7500, 57.9375, 56.0000, 56.8750, 263300 04/13/00, 56.7500, 57.8125, 56.5000, 57.6250, 225400 04/14/00, 56.7500, 57.3750, 53.0000, 55.0625, 585300 04/17/00, 52.7500, 54.6250, 52.1250, 53.0000, 448500 04/18/00, 58.5625, 61.1875, 58.3750, 60.6250, 1157600 04/19/00, 63.5000, 65.5000, 63.3750, 65.0000, 847900 04/20/00, 65.0000, 66.5000, 65.0000, 66.2500, 581700 04/24/00, 66.0000, 66.0625, 63.3125, 63.9375, 532600 04/25/00, 64.7500, 70.0000, 64.6250, 69.8750, 979500 04/26/00, 71.0000, 72.8750, 69.3750, 69.9375, 889200 04/27/00, 69.6875, 70.6250, 68.3750, 69.9375, 551500 04/28/00, 69.9375, 72.5000, 69.6250, 71.6875, 834000 05/01/00, 71.6250, 71.6250, 69.9375, 70.7500, 304100 05/02/00, 69.2500, 70.4375, 67.7500, 68.1875, 337100 05/03/00, 68.9375, 68.9375, 64.0000, 64.6250, 364900 05/04/00, 66.2500, 67.0000, 65.8125, 66.4375, 528900 05/05/00, 66.2500, 69.0000, 66.1875, 69.0000, 602900 05/08/00, 68.9375, 69.0000, 67.3125, 67.3125, 222300 05/09/00, 67.3125, 68.5000, 66.0000, 66.7500, 693600 05/10/00, 66.5000, 66.5000, 64.0000, 64.1875, 288300 05/11/00, 65.5000, 68.2500, 65.5000, 67.3125, 336900 05/12/00, 67.7500, 69.2500, 67.5625, 67.8750, 484300 05/15/00, 68.8750, 69.3125, 66.8750, 69.1875, 354600 05/16/00, 69.5000, 72.8125, 69.4375, 72.3125, 450200 05/17/00, 72.0625, 72.5000, 68.6250, 72.2500, 317600 05/18/00, 72.5000, 74.1250, 72.0000, 73.2500, 505500 05/19/00, 73.1875, 73.3750, 68.6875, 68.6875, 472500 05/22/00, 68.9375, 68.9375, 63.1875, 65.1250, 399500 05/23/00, 66.0000, 66.6250, 65.0000, 65.5000, 236300 05/24/00, 65.2500, 65.3125, 62.8750, 65.0000, 331600 05/25/00, 64.7500, 68.3125, 64.5625, 66.9375, 362700 05/26/00, 66.9375, 67.7500, 65.1250, 67.4375, 279700 05/30/00, 67.3750, 70.8750, 67.2500, 70.3750, 536300 05/31/00, 70.6250, 72.6250, 70.3750, 72.3750, 463200 06/01/00, 73.0000, 74.5000, 71.1875, 71.8125, 504400 06/02/00, 74.0000, 75.0000, 73.7500, 75.0000, 411600 06/05/00, 74.6250, 75.6875, 73.7500, 75.0000, 343700 06/06/00, 74.7500, 74.7500, 73.1250, 73.9375, 302600 06/07/00, 73.6875, 74.0000, 72.3125, 72.8125, 257700 06/08/00, 73.0625, 75.6250, 73.0625, 75.0625, 217100 06/09/00, 75.7500, 77.3750, 75.0000, 76.0000, 349000 06/12/00, 76.1250, 77.0000, 73.1250, 74.4375, 267900 06/13/00, 74.2500, 75.6875, 72.5000, 75.3125, 250600 06/14/00, 75.5625, 75.9375, 73.8750, 74.0625, 284100 06/15/00, 74.3125, 75.0000, 74.2500, 74.5000, 150400 06/16/00, 74.5625, 74.6250, 72.2500, 72.3125, 225400 06/19/00, 72.6875, 73.3125, 71.2500, 71.5625, 306500 06/20/00, 71.8125, 71.9375, 70.1250, 71.0000, 369500 06/21/00, 71.0000, 71.9375, 70.7500, 71.2500, 231300 06/22/00, 72.0000, 72.8750, 71.6250, 72.0000, 236000 06/23/00, 72.0000, 72.5625, 71.0000, 71.5625, 146200 06/26/00, 71.8125, 73.5625, 71.6250, 73.3125, 118700 06/27/00, 73.3125, 74.0000, 72.1250, 72.7500, 195700 06/28/00, 72.8750, 75.5625, 72.8750, 74.8750, 331600 06/29/00, 74.5000, 74.5000, 73.0000, 73.6250, 359800 06/30/00, 73.6250, 75.5625, 73.6250, 75.3750, 198900 07/03/00, 76.2500, 77.0000, 76.0625, 76.3125, 145700 07/05/00, 76.2500, 76.2500, 74.1250, 74.7500, 621200 07/06/00, 74.7500, 74.7500, 64.7500, 69.1250, 1443200 07/07/00, 69.2500, 70.6250, 68.0000, 70.5000, 587000 07/10/00, 70.3750, 71.0625, 67.0625, 68.7500, 435400 07/11/00, 68.9375, 69.8750, 65.5000, 66.2500, 676300 07/12/00, 67.5000, 67.6250, 66.3750, 67.1250, 576600 07/13/00, 68.0000, 68.1875, 67.1250, 67.8750, 293600 07/14/00, 68.0000, 68.2500, 66.1875, 67.0000, 225200 07/17/00, 66.7500, 67.2500, 59.5000, 63.6875, 1430100 07/18/00, 66.0000, 67.3750, 65.7500, 67.0000, 838800 07/19/00, 67.0000, 69.5000, 67.0000, 69.0625, 590800 07/20/00, 69.1250, 70.0000, 68.9375, 69.0000, 327300 07/21/00, 68.9375, 69.0000, 66.1250, 68.0625, 508200 07/24/00, 68.8750, 69.6250, 68.0000, 68.8750, 361800 07/25/00, 69.7500, 70.3750, 68.7500, 69.1250, 688200 07/26/00, 69.1250, 69.6250, 66.7500, 66.9375, 773100 07/27/00, 66.0000, 66.1875, 64.3750, 64.4375, 422500 07/28/00, 64.4375, 65.5000, 63.3125, 63.4375, 358100 07/31/00, 63.2500, 65.1875, 62.0000, 62.8750, 886300 08/01/00, 62.8750, 63.8750, 62.7500, 63.2500, 804300 08/02/00, 63.3750, 64.2500, 62.8750, 63.7500, 446200 08/03/00, 61.0000, 62.8125, 60.2500, 62.6875, 670200 08/04/00, 62.8750, 63.0000, 61.8750, 62.6250, 336900 08/07/00, 62.8750, 64.0000, 61.9375, 63.5625, 350400 08/08/00, 63.6250, 64.2500, 62.5625, 62.6250, 240300 08/09/00, 62.7500, 64.1250, 62.0000, 62.1250, 238000 08/10/00, 62.0000, 62.4375, 61.2500, 61.2500, 130400 08/11/00, 60.0000, 60.1250, 53.5625, 55.6250, 1596500 08/14/00, 56.6250, 57.6250, 54.0000, 54.8750, 654300 08/15/00, 55.6250, 55.6250, 53.6250, 54.1250, 769800 08/16/00, 54.2500, 54.7500, 52.8750, 53.1250, 507300 08/17/00, 52.8750, 54.3750, 52.7500, 53.5625, 285700 08/18/00, 53.8125, 55.2500, 53.0625, 54.0000, 521500 08/21/00, 54.0000, 54.7500, 53.6250, 53.8125, 390600 08/22/00, 53.6250, 54.5000, 53.6250, 54.3125, 461700 08/23/00, 54.3125, 59.0625, 54.3125, 58.1875, 551300 08/24/00, 58.2500, 63.1250, 58.2500, 62.7500, 889000 08/25/00, 62.8125, 63.5000, 60.6875, 61.3125, 597200 08/28/00, 61.2500, 62.1250, 60.8125, 61.0000, 350700 08/29/00, 61.5000, 61.5000, 60.5625, 60.9375, 289500 08/30/00, 61.3125, 61.5000, 59.5000, 59.6250, 305100 08/31/00, 59.9375, 62.6250, 59.5000, 60.8750, 466400 09/01/00, 60.8750, 62.2500, 60.8750, 61.9375, 244800 09/05/00, 62.2500, 62.2500, 61.0000, 61.0625, 215800 09/06/00, 61.0625, 61.0625, 59.5000, 59.5625, 164000 09/07/00, 59.8125, 60.6250, 59.6250, 59.8750, 157800 09/08/00, 60.2500, 60.4375, 58.3125, 58.8125, 246300 09/11/00, 59.0625, 60.5625, 58.3125, 58.6250, 192500 09/12/00, 58.8750, 60.5000, 58.8750, 59.7500, 167400 09/13/00, 60.0000, 60.5000, 59.7500, 60.0000, 135700 09/14/00, 59.8750, 61.0000, 59.8750, 60.2500, 182400 09/15/00, 60.3750, 60.5000, 57.5625, 57.8750, 218500 09/18/00, 58.6250, 58.6250, 55.0625, 55.1250, 318200 09/19/00, 55.2500, 55.7500, 53.6250, 53.8125, 842400 09/20/00, 52.6250, 52.6875, 46.2500, 49.3750, 2159700 09/21/00, 49.6250, 50.6250, 47.1250, 47.8125, 570700 09/22/00, 42.8750, 48.4375, 42.8750, 47.6875, 1813500 09/25/00, 48.8125, 50.2500, 48.5625, 49.6250, 469600 09/26/00, 49.8750, 50.5000, 47.7500, 47.8125, 383600 09/27/00, 48.0625, 48.9375, 46.3125, 46.3125, 842600 09/28/00, 46.3125, 48.9375, 46.2500, 48.5000, 460000 09/29/00, 48.2500, 48.5000, 46.5625, 48.4375, 602200 10/02/00, 48.6875, 49.3750, 48.2500, 48.7500, 484000 10/03/00, 48.6250, 49.6250, 48.1875, 48.8750, 573400 10/04/00, 53.2500, 55.8750, 51.1250, 54.7500, 1781300 10/05/00, 54.7500, 56.0000, 52.9375, 53.0000, 937100 10/06/00, 53.2500, 53.3125, 51.0000, 51.6250, 324400 10/09/00, 51.3750, 53.0000, 50.2500, 52.5000, 226900 10/10/00, 51.3750, 51.6250, 49.6250, 50.0625, 476000 10/11/00, 50.0000, 50.4375, 48.1250, 48.6875, 519300 10/12/00, 48.8125, 49.6250, 46.0000, 46.6875, 550600 10/13/00, 46.1250, 51.5000, 45.2500, 50.8750, 1310300 10/16/00, 50.6250, 50.6875, 49.1250, 50.1250, 300200 10/17/00, 52.5000, 52.5000, 43.2500, 45.0000, 1641800 10/18/00, 44.1250, 47.3750, 42.5625, 46.8125, 1122500 10/19/00, 47.5000, 49.4375, 47.3750, 48.5625, 553300 10/20/00, 48.5625, 50.5625, 47.3125, 50.2500, 502400 10/23/00, 50.5000, 51.4375, 49.5000, 50.9375, 663400 10/24/00, 51.0000, 51.7500, 50.7500, 51.2500, 345900 10/25/00, 51.0000, 51.0625, 49.8125, 50.0625, 437300 10/26/00, 50.7500, 51.0000, 49.1250, 50.8750, 532600 10/27/00, 50.9375, 51.5000, 50.0000, 50.6250, 536200 10/30/00, 50.6250, 51.5000, 50.5000, 51.1875, 258100 10/31/00, 51.4375, 53.1250, 51.3750, 52.5000, 510800 11/01/00, 52.5000, 52.5000, 51.2500, 52.3125, 235000 11/02/00, 52.3125, 53.2500, 52.3125, 52.9375, 297400 11/03/00, 53.0000, 53.0000, 52.3750, 52.7500, 300500 11/06/00, 52.5000, 52.7500, 50.5000, 51.7500, 243900 11/07/00, 51.8750, 51.8750, 49.6250, 50.3750, 550400 11/08/00, 50.6250, 50.8750, 49.2500, 49.3125, 322500 11/09/00, 49.2500, 49.3750, 47.1250, 48.3750, 540400 11/10/00, 47.8750, 47.8750, 47.0000, 47.0625, 532400 11/13/00, 46.8125, 46.9375, 45.1250, 45.9375, 757600 11/14/00, 46.6250, 47.9375, 46.6250, 47.1250, 448100 11/15/00, 47.1250, 48.3750, 47.0000, 47.2500, 538000 11/16/00, 47.5000, 47.8750, 47.2500, 47.5000, 476600 11/17/00, 47.2500, 47.8750, 46.8750, 47.5625, 392800 11/20/00, 47.0000, 47.0000, 45.8125, 46.1875, 288500 11/21/00, 46.0000, 46.3125, 45.1250, 45.3750, 328500 11/22/00, 45.3750, 45.3750, 42.7500, 44.1875, 347000 11/24/00, 44.4375, 45.6250, 44.4375, 45.2500, 114300 11/27/00, 46.1875, 46.7500, 45.8750, 46.3750, 408700 11/28/00, 46.1250, 46.1250, 44.8125, 44.8750, 444200 11/29/00, 44.7500, 44.8125, 43.3125, 44.0000, 862800 11/30/00, 44.0000, 45.3750, 43.0000, 44.0000, 881100 12/01/00, 44.0000, 47.2500, 44.0000, 45.5625, 400500 12/04/00, 45.3750, 45.6250, 45.0625, 45.2500, 235400 12/05/00, 46.0000, 46.2500, 45.6250, 46.0625, 680600 12/06/00, 46.0000, 46.5000, 45.1875, 46.0625, 407900 12/07/00, 46.0625, 47.8125, 45.0000, 47.2500, 412800 12/08/00, 48.5000, 51.5000, 48.5000, 51.2500, 756700 12/11/00, 51.1250, 55.5625, 51.1250, 54.3750, 520500 12/12/00, 54.1250, 55.5625, 51.1250, 54.5625, 528900 12/13/00, 54.5000, 54.5000, 53.8125, 54.0625, 527200 12/14/00, 53.8125, 53.9375, 51.8750, 52.0000, 251700 12/15/00, 51.8750, 51.8750, 49.1250, 50.6250, 451600 12/18/00, 51.1250, 51.8750, 50.7500, 51.5000, 180500 12/19/00, 53.0000, 60.7500, 53.0000, 56.5000, 1297300 12/20/00, 56.5000, 57.3750, 54.8750, 56.9375, 922100 12/21/00, 56.6875, 57.2500, 56.0625, 56.9375, 338500 12/22/00, 57.8750, 63.2500, 57.8750, 63.1250, 1160300 12/26/00, 62.7500, 63.5000, 61.7500, 62.7500, 649400 12/27/00, 61.8750, 63.0000, 61.5000, 61.6250, 448600 12/28/00, 61.6250, 63.3750, 60.4375, 62.4375, 467800 12/29/00, 62.8750, 64.1875, 60.3750, 63.0000, 656500 01/02/01, 62.2500, 62.5000, 58.5000, 59.8125, 449600 01/03/01, 59.0625, 63.1250, 54.9375, 62.0000, 1137700 01/04/01, 60.7500, 60.9375, 58.0000, 58.8750, 730400 01/05/01, 59.1250, 59.7500, 53.1250, 53.5000, 1274500 01/08/01, 53.5000, 55.8750, 52.3750, 55.5625, 1051500 01/09/01, 55.6250, 57.1250, 54.1250, 55.3125, 465100 01/10/01, 55.1250, 57.3750, 54.4375, 55.8125, 662300 01/11/01, 56.2500, 60.0000, 56.0000, 59.3125, 507900 01/12/01, 58.6250, 59.0000, 56.8750, 58.3125, 342100 01/16/01, 57.7500, 57.7500, 54.0000, 55.7500, 507400 01/17/01, 56.8750, 59.3750, 56.8750, 59.0000, 358700 01/18/01, 58.7500, 58.7500, 53.0000, 53.5000, 1387200 01/19/01, 53.5000, 54.0000, 51.3750, 52.0000, 880700 01/22/01, 52.0000, 52.8750, 50.2500, 51.2500, 768400 01/23/01, 51.5000, 51.8750, 50.6875, 51.4375, 525200 01/24/01, 51.5000, 52.9375, 51.0625, 52.2500, 653100 01/25/01, 52.1250, 52.3750, 50.9375, 51.5000, 409100 01/26/01, 51.2500, 51.9375, 50.2500, 51.7500, 262800 01/29/01, 51.5625, 52.8125, 51.5000, 52.1875, 275200 01/30/01, 52.9375, 54.5625, 52.7500, 54.3750, 471100 01/31/01, 54.0625, 57.0000, 54.0625, 55.5000, 684200 02/01/01, 55.5000, 55.5625, 53.0000, 53.3125, 466600 02/02/01, 53.8125, 53.8125, 52.0000, 52.6250, 272600 02/05/01, 52.6250, 52.6250, 50.8125, 51.0625, 556100 02/06/01, 51.2500, 52.5000, 51.0000, 51.2500, 521500 02/07/01, 51.0000, 51.8125, 50.6875, 51.2500, 480300 02/08/01, 51.5000, 53.0000, 51.5000, 52.0000, 257100 02/09/01, 52.0000, 52.2500, 51.8125, 51.9375, 559600 02/12/01, 52.0000, 53.6250, 51.8125, 52.1250, 407500 02/13/01, 52.3750, 54.5000, 52.1875, 53.3125, 952300 02/14/01, 53.3125, 55.1250, 53.0000, 55.1250, 477100 02/15/01, 55.6875, 57.8125, 55.2500, 57.1875, 645000 02/16/01, 56.5000, 56.5000, 53.8125, 54.0625, 327600 02/20/01, 54.7500, 55.5000, 53.0000, 53.2500, 598200 02/21/01, 53.0000, 53.3750, 52.1875, 53.0000, 524600 02/22/01, 52.6250, 52.9375, 51.8750, 52.1250, 584300 02/23/01, 52.0000, 53.3750, 51.1250, 53.3750, 737000 02/26/01, 53.3750, 54.4375, 53.0000, 53.8125, 492200 02/27/01, 53.8125, 53.8125, 52.7500, 53.0000, 476000 02/28/01, 52.6875, 53.3125, 52.2500, 52.5000, 666700 03/01/01, 52.0000, 53.3125, 51.7500, 53.1875, 580300 03/02/01, 48.5000, 55.0000, 48.5000, 52.6875, 1173800 03/05/01, 53.3125, 56.0000, 53.1250, 56.0000, 473800 03/06/01, 55.8125, 59.1875, 55.8125, 56.9375, 712000 03/07/01, 56.9375, 56.9375, 55.5000, 56.5000, 490000 03/08/01, 56.5000, 56.8125, 55.2500, 56.1875, 309400 03/09/01, 54.6250, 54.8125, 52.8125, 54.1250, 461900 03/12/01, 53.8750, 53.8750, 52.6875, 53.0625, 818900 03/13/01, 53.0000, 53.5000, 52.3750, 53.4375, 691700 03/14/01, 52.3125, 52.5000, 50.6250, 51.1250, 627900 03/15/01, 52.0000, 52.1250, 50.5000, 50.9375, 376400 03/16/01, 50.3750, 51.0000, 49.0000, 50.0000, 980200 03/19/01, 49.8125, 50.1250, 49.3125, 49.6250, 535000 03/20/01, 50.1250, 51.5625, 50.1250, 50.5625, 644200 03/21/01, 50.3125, 50.3125, 47.1250, 48.0625, 798300 03/22/01, 47.3750, 47.3750, 42.6250, 44.8125, 1611100 03/23/01, 45.5000, 48.4375, 45.5000, 48.1875, 1081600 03/26/01, 48.1875, 49.0000, 47.0000, 47.2500, 574600 03/27/01, 47.4375, 48.1875, 47.3125, 47.8125, 724000 03/28/01, 48.0625, 48.0625, 44.8750, 45.1875, 678600 03/29/01, 45.3750, 46.0000, 44.6875, 45.3125, 365400 03/30/01, 45.5625, 47.1250, 45.5000, 46.2500, 300200 04/02/01, 46.3750, 47.1875, 45.3125, 45.6250, 333300 04/03/01, 45.3750, 45.3750, 43.0000, 43.1875, 621000 04/04/01, 43.4375, 44.6250, 43.2500, 44.1250, 470600 04/05/01, 44.1875, 46.6875, 44.1250, 46.1875, 529400 04/06/01, 46.1875, 47.7500, 44.3125, 46.6250, 570000 04/09/01, 46.8750, 47.9375, 46.5000, 46.8125, 262200 04/10/01, 47.3125, 48.0000, 46.9375, 47.6250, 548700 04/11/01, 48.8125, 52.1875, 48.8125, 50.6875, 879700 04/12/01, 50.5625, 52.1875, 48.9375, 51.6875, 466600 04/16/01, 51.6875, 51.6875, 49.1250, 50.1875, 465600 04/17/01, 51.9375, 54.6250, 51.8750, 53.1250, 607600 04/18/01, 54.1563, 57.5469, 54.0000, 56.4063, 540200 04/19/01, 56.4063, 57.7969, 55.4063, 56.9844, 461600 04/20/01, 56.7344, 56.7344, 54.9063, 56.1250, 654300 04/23/01, 56.1250, 56.1250, 53.0000, 54.2656, 503700 04/24/01, 55.0000, 58.2031, 54.6563, 55.6563, 607800 04/25/01, 55.6563, 57.1563, 55.2031, 56.2969, 346800 04/30/01, 57.2969, 58.0938, 57.0000, 57.3438, 289500 05/01/01, 57.2500, 57.2500, 55.7969, 56.5156, 179100 05/02/01, 56.5469, 57.8438, 56.5469, 57.5313, 276600 05/03/01, 57.5313, 57.5313, 56.0000, 56.1563, 201000 05/04/01, 55.9063, 56.6563, 54.9063, 56.5938, 210600 05/07/01, 56.3438, 57.0313, 56.0000, 56.8438, 201100 05/08/01, 57.5000, 57.5625, 55.2969, 56.5469, 165600 05/09/01, 56.2969, 56.2969, 52.9063, 55.4844, 183800 05/10/01, 55.4844, 56.5000, 55.4844, 55.9375, 268400 05/11/01, 56.0938, 56.5000, 55.6250, 55.8281, 111500 05/14/01, 55.9375, 55.9375, 54.7969, 55.0625, 116300 05/15/01, 55.2969, 56.2656, 55.0938, 56.0469, 109800 05/16/01, 56.0469, 56.0469, 54.3438, 55.3750, 639100 05/17/01, 55.8438, 56.3438, 55.6563, 56.0000, 650400 05/18/01, 56.1563, 59.2969, 56.0313, 59.2500, 712200 05/21/01, 59.7500, 60.5000, 58.9063, 59.6563, 638600 05/22/01, 59.7500, 60.2031, 58.8125, 59.7656, 429800 05/23/01, 59.5938, 59.5938, 58.0156, 58.5469, 327800 05/24/01, 58.5469, 58.9844, 58.2969, 58.9844, 234400 05/25/01, 58.9844, 59.0000, 58.2969, 58.6719, 162300 05/29/01, 58.6719, 58.6719, 57.1563, 57.1563, 343600 05/30/01, 57.1563, 57.1563, 54.5938, 54.9531, 399300 05/31/01, 55.0000, 55.7969, 55.0000, 55.5469, 400200 06/01/01, 55.7500, 56.7344, 55.4063, 56.5313, 868500 06/04/01, 56.2969, 56.3906, 55.2656, 55.4688, 559900 06/05/01, 55.2969, 57.3438, 55.2969, 57.0000, 723300 06/06/01, 57.2031, 57.4688, 56.7031, 57.3906, 510500 06/07/01, 57.5938, 59.0938, 57.5000, 58.7500, 434800 06/08/01, 58.7344, 59.0000, 57.4063, 57.7969, 123500 06/11/01, 57.7969, 57.9063, 56.0938, 56.9531, 186200 06/12/01, 56.0000, 57.3594, 55.5000, 57.0000, 446500 06/13/01, 56.9063, 57.9375, 56.7500, 56.9531, 353900 06/14/01, 56.9375, 56.9375, 55.5000, 55.9063, 346000 06/15/01, 57.2500, 60.4063, 56.6563, 59.5000, 1111900 06/18/01, 59.5938, 61.2969, 59.4063, 60.5781, 432100 06/19/01, 58.0938, 60.2969, 57.2969, 60.0156, 793900 06/20/01, 59.9688, 61.6563, 59.4063, 60.4844, 563400 06/21/01, 56.0000, 60.0000, 56.0000, 58.5000, 2459700 06/22/01, 58.3438, 58.5938, 57.5938, 58.2031, 520500 06/25/01, 58.5938, 59.5000, 58.5000, 59.2656, 431500 06/26/01, 59.0469, 60.1563, 58.2031, 59.8438, 501200 06/27/01, 59.2031, 60.5469, 58.9219, 60.3750, 280600 06/28/01, 60.7500, 60.8438, 60.4688, 60.5938, 217400 06/29/01, 60.5938, 62.0000, 60.4063, 61.9844, 424000 07/02/01, 61.9844, 61.9844, 61.3125, 61.6406, 210400 07/03/01, 61.6406, 61.7969, 60.8438, 61.6719, 183800 07/05/01, 61.4219, 61.4375, 60.0000, 60.5625, 278300 07/06/01, 60.5000, 60.5000, 56.4375, 57.7500, 642600 07/09/01, 57.9531, 58.0000, 57.1563, 57.5313, 383900 07/10/01, 57.7500, 58.0000, 56.4063, 56.8594, 311100 07/11/01, 56.6563, 57.2031, 55.5938, 57.1563, 336900 07/12/01, 58.0000, 60.4063, 57.7969, 60.0156, 350700 07/13/01, 60.1250, 60.2500, 58.2969, 60.0313, 375600 07/16/01, 60.0313, 60.3125, 59.1563, 60.2344, 346800 07/17/01, 60.0938, 60.1094, 58.2969, 59.8906, 311500 07/18/01, 59.4063, 59.4063, 58.4063, 58.7344, 228100 07/19/01, 58.9844, 59.9063, 57.9531, 58.0938, 426600 07/20/01, 58.0938, 62.4531, 57.7031, 62.0469, 690700 07/23/01, 62.2969, 64.0000, 62.0938, 63.1250, 436000 07/24/01, 63.1250, 64.9063, 63.1250, 63.8438, 671500 07/25/01, 63.4063, 64.1563, 62.8281, 63.0156, 753700 07/26/01, 63.0000, 64.0000, 62.8438, 64.0000, 424500 07/27/01, 64.5000, 65.7344, 64.1563, 65.5469, 570600 07/30/01, 65.6563, 65.9063, 64.6563, 65.5000, 451300 07/31/01, 65.8438, 66.5938, 64.2031, 65.1875, 485200 08/01/01, 65.1250, 66.1250, 65.0000, 65.7344, 427000 08/02/01, 66.0469, 66.7500, 65.5469, 65.5625, 203700 08/03/01, 65.5781, 66.8438, 64.5938, 66.6719, 301600 08/06/01, 66.0000, 66.2188, 65.0000, 65.3438, 191200 08/07/01, 65.1563, 65.2500, 63.2969, 63.9844, 208900 08/08/01, 63.7344, 63.9531, 62.0000, 62.0938, 195400 08/09/01, 61.7031, 62.2969, 61.7031, 62.0938, 410900 08/10/01, 62.0938, 62.2500, 60.0938, 61.9219, 382800 08/13/01, 62.0000, 64.5000, 61.9531, 64.1563, 323300 08/14/01, 63.9531, 65.4063, 63.7031, 63.9531, 226500 08/15/01, 63.9063, 64.7031, 62.7031, 62.8438, 140100 08/16/01, 62.4063, 64.4063, 62.1719, 64.4063, 247500 08/17/01, 64.2031, 64.2031, 63.0938, 63.4063, 213300 08/20/01, 63.4063, 63.9531, 63.0000, 63.1563, 200400 08/21/01, 63.0469, 64.2969, 63.0469, 63.0625, 316300 08/22/01, 63.0938, 63.3438, 62.0625, 62.5625, 299600 08/23/01, 62.5625, 63.5938, 62.5469, 62.9531, 268600 08/24/01, 63.0469, 64.9844, 63.0156, 64.7969, 210600 08/27/01, 64.7969, 66.0000, 64.7969, 65.3438, 215100 08/28/01, 65.3438, 65.8750, 65.0938, 65.7344, 323700 08/29/01, 65.8281, 65.8281, 63.8438, 63.9531, 163700 08/30/01, 63.7031, 64.4063, 61.7031, 62.2656, 328800 08/31/01, 62.3438, 63.5625, 62.2969, 63.4531, 237000 09/04/01, 63.2031, 63.2031, 61.1563, 61.1563, 338400 09/05/01, 61.0938, 61.0938, 58.9531, 59.9531, 529500 09/06/01, 59.5000, 59.5000, 58.2031, 58.8750, 482500 09/07/01, 57.9063, 58.1563, 57.0625, 57.1563, 471000 09/10/01, 57.1563, 58.1875, 56.7969, 57.6563, 413500 09/17/01, 57.5000, 57.7031, 57.3438, 57.3438, 425400 09/18/01, 57.3438, 57.7031, 56.7969, 56.8125, 388200 09/19/01, 57.4063, 57.7969, 53.6563, 54.8438, 471500 09/20/01, 54.4063, 54.9219, 50.5469, 51.2656, 635500 09/21/01, 51.2656, 51.7031, 49.0938, 51.2344, 547300 09/24/01, 52.0000, 54.2031, 52.0000, 53.4375, 368700 09/25/01, 53.6875, 54.8438, 52.5938, 53.2969, 250700 09/26/01, 53.4063, 54.0469, 52.8438, 53.0156, 374100 09/27/01, 53.0469, 53.1563, 51.8750, 52.2969, 345600 09/28/01, 52.3438, 54.4688, 52.0469, 52.9375, 609300 10/01/01, 53.0625, 53.0938, 52.0938, 52.7344, 239000 10/02/01, 52.9531, 54.7031, 52.7969, 54.7031, 319600 10/03/01, 54.4531, 57.2969, 54.2500, 57.0625, 425400 10/04/01, 56.8125, 58.5625, 56.8125, 58.0156, 369900 10/05/01, 58.0469, 58.5000, 56.8594, 57.6563, 351200 10/08/01, 57.4063, 58.5469, 57.2031, 57.9844, 223700 10/09/01, 58.3438, 58.7969, 57.5156, 57.8750, 234000 10/10/01, 58.0938, 59.7031, 57.9063, 58.8750, 262900 10/11/01, 59.5000, 60.7031, 59.5000, 60.0000, 487800 10/12/01, 59.7500, 59.9531, 58.7969, 59.5938, 187000 10/15/01, 59.5000, 59.5000, 58.6563, 58.9688, 158300 10/16/01, 58.9688, 60.1406, 58.9688, 59.5781, 250400 10/17/01, 59.8438, 60.2031, 59.4063, 59.5000, 197200 10/18/01, 59.2500, 59.2500, 57.5156, 57.9375, 249000 10/19/01, 54.0000, 57.9375, 53.9688, 54.9063, 1088900 10/22/01, 54.9063, 55.5000, 52.6875, 52.7031, 678100 10/23/01, 52.7031, 52.7969, 50.2031, 50.9531, 713400 10/24/01, 51.0469, 51.9063, 50.8438, 51.9063, 684700 10/25/01, 51.7031, 53.7031, 51.1875, 53.6875, 361600 10/26/01, 53.5938, 54.5938, 53.0313, 54.2344, 233200 10/29/01, 54.0000, 54.0000, 52.2031, 52.2969, 247800 10/30/01, 52.2031, 52.2031, 50.5938, 51.1094, 227600 10/31/01, 51.5938, 52.7969, 51.4063, 52.2969, 229200 11/01/01, 53.2031, 54.3594, 53.0000, 54.2344, 417100 11/02/01, 54.0938, 55.4688, 54.0000, 55.0000, 429000 11/05/01, 55.6563, 56.7813, 55.5938, 55.9063, 307200 11/06/01, 55.7969, 57.2031, 55.5469, 57.1094, 215900 11/07/01, 56.9063, 57.0000, 55.7031, 55.7969, 223500 11/08/01, 55.9063, 55.9844, 54.1563, 54.1563, 285000 11/09/01, 54.2500, 54.6406, 53.6250, 54.5625, 111100 11/12/01, 55.5000, 55.5000, 53.6563, 54.6875, 266100 11/13/01, 55.7031, 56.5625, 55.6563, 56.2344, 220300 11/14/01, 56.9531, 57.4063, 56.5938, 57.1250, 361200 11/15/01, 57.3438, 58.1563, 57.1250, 57.4531, 219800 11/16/01, 57.4531, 58.2656, 57.2031, 57.6875, 188200 11/19/01, 57.8438, 58.0000, 57.2969, 57.8125, 102100 11/20/01, 57.8125, 58.9063, 57.6563, 58.5938, 249200 11/21/01, 58.3438, 58.4063, 57.2656, 57.4531, 208300 11/23/01, 57.4063, 58.4063, 57.4063, 58.2969, 49100 11/26/01, 58.0938, 60.5000, 58.0938, 60.2656, 270600 11/27/01, 60.1719, 60.2031, 59.3750, 59.6563, 312900 11/28/01, 59.5469, 59.5938, 59.2031, 59.2656, 125200 11/29/01, 59.3750, 59.4531, 58.8750, 59.2031, 150600 11/30/01, 59.2969, 59.9063, 59.2031, 59.7031, 171400 12/03/01, 59.5000, 59.5156, 58.2969, 59.5156, 210100 12/04/01, 59.5469, 61.0625, 59.5469, 60.9531, 263600 12/05/01, 60.8438, 61.8750, 60.5938, 61.8750, 367900 12/06/01, 61.7500, 63.3594, 61.5156, 62.7344, 276400 12/07/01, 62.5469, 62.6250, 60.8594, 61.0313, 288000 12/10/01, 60.8438, 60.9531, 59.5000, 59.6250, 240900 12/11/01, 59.4531, 60.2969, 59.4531, 59.8438, 311800 12/12/01, 59.9531, 60.0000, 59.4063, 60.0000, 309800 12/13/01, 59.9063, 60.2344, 59.7031, 59.9844, 191300 12/14/01, 59.9063, 60.5000, 59.7969, 60.1406, 168400 12/17/01, 60.2969, 60.8906, 59.7031, 59.8906, 245400 12/18/01, 60.0469, 60.3438, 59.4063, 59.9844, 304700 12/19/01, 59.8438, 60.7969, 59.4063, 60.5625, 273800 12/20/01, 60.5938, 60.5938, 59.5625, 59.7656, 211900 12/21/01, 60.2031, 60.7969, 60.0938, 60.0938, 310500 12/24/01, 60.5000, 60.7031, 60.0000, 60.2031, 72900 12/26/01, 60.2969, 60.9844, 60.0938, 60.1250, 150800 12/27/01, 60.1563, 60.9063, 59.9531, 60.4063, 170100 12/28/01, 60.5000, 60.9219, 59.9063, 60.7656, 129900 12/31/01, 60.8594, 61.2031, 60.5156, 60.7031, 155100 01/02/02, 60.9531, 60.9531, 58.4531, 59.2969, 316300 01/03/02, 59.5000, 60.1875, 58.4375, 58.4375, 514500 01/04/02, 58.5469, 58.7969, 57.2969, 57.7031, 539300 01/07/02, 57.7969, 58.4063, 57.2031, 57.9844, 556700 01/08/02, 57.9063, 58.0000, 57.5469, 57.5625, 168900 01/09/02, 58.2969, 58.7969, 57.5000, 57.5938, 215800 01/10/02, 57.4063, 57.5000, 56.8125, 56.8125, 153100 01/11/02, 56.9531, 57.7031, 55.8438, 55.8750, 279500 01/14/02, 55.7969, 56.1563, 55.0938, 55.4063, 186500 01/15/02, 55.4063, 55.5938, 54.6563, 54.9063, 349100 01/16/02, 54.7031, 54.7500, 52.9844, 53.1719, 356700 01/17/02, 53.5469, 54.4531, 53.4063, 54.2656, 245800 01/18/02, 54.2656, 54.2969, 52.5000, 52.6719, 366800 01/22/02, 52.7344, 53.6875, 52.2031, 52.9063, 326000 01/23/02, 53.0938, 55.2031, 52.8438, 55.0156, 494700 01/24/02, 54.8438, 54.8594, 53.9531, 54.7344, 320600 01/25/02, 54.7344, 55.2969, 54.5469, 54.8438, 533000 01/28/02, 55.0000, 55.4063, 53.9219, 54.1250, 248200 01/29/02, 53.9063, 54.1563, 52.6563, 52.7656, 268000 01/30/02, 52.6563, 52.9063, 51.7500, 52.8438, 333200 01/31/02, 53.0938, 53.7031, 52.7500, 53.7031, 329300 02/01/02, 53.8438, 54.4531, 53.0938, 54.3438, 234600 02/04/02, 54.2969, 54.3281, 51.8438, 51.8438, 364100 02/05/02, 51.4063, 51.9063, 50.7969, 51.2500, 610300 02/06/02, 51.2500, 52.0625, 51.0469, 51.5000, 605900 02/07/02, 51.5000, 52.2969, 50.5469, 51.6563, 260200 02/08/02, 51.6563, 51.8750, 51.0625, 51.5313, 262600 02/11/02, 51.7500, 53.1406, 51.5938, 53.0313, 202000 02/12/02, 53.0000, 54.6563, 52.9531, 54.2656, 275900 02/13/02, 54.2969, 55.6094, 54.2969, 55.4063, 380400 02/14/02, 55.2969, 55.2969, 53.9844, 54.2344, 304800 02/15/02, 54.2188, 54.6719, 53.6094, 54.5469, 140900 02/19/02, 54.5469, 54.5469, 53.4844, 53.7656, 174200 02/20/02, 53.7500, 54.3906, 53.0156, 53.7344, 138300 02/21/02, 53.7031, 55.0938, 53.7031, 54.5625, 194500 02/22/02, 54.5625, 54.9219, 54.0938, 54.5000, 196400 02/25/02, 54.5000, 55.3438, 54.2969, 55.2969, 231500 02/26/02, 55.4063, 56.2344, 55.2031, 56.0625, 299600 02/27/02, 56.1563, 58.2656, 56.1250, 57.0156, 424000 02/28/02, 50.6719, 52.9063, 50.6719, 52.2031, 524800 03/01/02, 52.2031, 52.2031, 47.0000, 47.5000, 2735000 03/04/02, 47.5000, 48.1563, 47.0000, 47.0781, 847700 03/05/02, 47.0000, 47.5938, 46.7031, 46.8438, 397700 03/06/02, 46.8438, 47.2031, 46.3438, 47.0000, 437700 03/07/02, 47.4531, 47.4531, 46.3750, 46.8906, 387600 03/08/02, 47.2031, 47.4531, 46.9531, 47.2656, 219900 03/11/02, 47.2969, 47.6563, 46.7969, 47.6563, 148600 03/12/02, 47.3438, 47.3438, 45.5938, 46.0625, 573900 03/13/02, 46.0625, 46.2500, 45.4063, 45.9844, 441800 03/14/02, 46.0781, 46.7031, 46.0781, 46.4531, 194800 03/15/02, 46.5469, 46.8906, 46.2344, 46.4688, 224100 03/18/02, 46.4688, 46.7344, 45.5000, 46.0625, 218100 03/19/02, 46.0625, 46.0625, 44.6875, 44.8125, 390100 03/20/02, 44.7500, 45.2031, 44.5938, 44.9219, 354700 03/21/02, 45.0000, 45.0938, 44.9063, 45.0000, 283000 03/22/02, 45.0156, 45.2031, 44.7344, 44.8594, 313100 03/25/02, 44.9063, 45.1563, 43.2969, 43.8906, 372900 03/26/02, 44.0000, 45.0938, 43.9531, 44.5156, 340100 03/27/02, 44.5469, 44.6563, 43.3906, 44.0469, 392800 03/28/02, 44.0469, 44.7969, 44.0000, 44.2344, 134900 04/01/02, 43.7969, 44.4531, 43.4531, 44.2656, 166800 04/02/02, 44.2344, 44.8594, 43.8438, 44.2969, 220400 04/03/02, 44.2969, 44.2969, 43.5938, 43.7969, 255300 04/04/02, 42.7969, 42.8125, 40.7031, 42.5000, 1659600 04/05/02, 42.9063, 42.9063, 42.3438, 42.4375, 323100 04/08/02, 42.1875, 42.1875, 41.5156, 41.5625, 234700 04/09/02, 41.5938, 41.7031, 39.7656, 40.2656, 1007600 04/10/02, 40.3438, 41.2969, 40.3438, 41.2656, 640000 04/11/02, 41.0000, 41.0000, 39.5625, 39.8438, 811300 04/12/02, 40.0156, 40.0781, 39.0000, 39.1406, 1090800 04/15/02, 39.2969, 39.7500, 38.2969, 38.5781, 1847900 04/16/02, 39.2500, 40.3281, 39.2500, 40.0469, 616200 04/17/02, 41.0938, 43.5000, 41.0000, 42.0313, 1073000 04/18/02, 43.2031, 43.2031, 41.6563, 42.1094, 577100 04/19/02, 42.3438, 43.4375, 42.1563, 43.0000, 520900 04/22/02, 43.0000, 43.2031, 41.7969, 41.8438, 438700 04/23/02, 42.0469, 42.1563, 41.2031, 41.2969, 321400 04/24/02, 41.4063, 41.5156, 41.0469, 41.4063, 305600 04/25/02, 41.4063, 41.4375, 40.4063, 40.4375, 429400 04/26/02, 40.5000, 40.6563, 39.2500, 39.3125, 519800 04/29/02, 39.4063, 39.8125, 39.2969, 39.6719, 401300 04/30/02, 39.7031, 40.4844, 39.5469, 39.9531, 550500 05/01/02, 39.9844, 40.1563, 39.2344, 39.9844, 258000 05/02/02, 40.0000, 40.0469, 39.5469, 39.7344, 147100 05/03/02, 39.5938, 39.6563, 38.9844, 39.5156, 154800 05/06/02, 39.5469, 39.5469, 38.8750, 38.8750, 344300 05/07/02, 38.9375, 39.0469, 37.6875, 37.7188, 462800 05/08/02, 38.1094, 39.9063, 38.1094, 39.8125, 284000 05/09/02, 39.5625, 39.9844, 39.2344, 39.2969, 365300 05/10/02, 39.3750, 39.5000, 38.5156, 38.6875, 272700 05/13/02, 38.7031, 39.3125, 38.4063, 39.1406, 305100 05/14/02, 39.4531, 41.0469, 39.4531, 40.9063, 332800 05/15/02, 40.9063, 41.9531, 40.5469, 41.6875, 277700 05/16/02, 41.8438, 42.3125, 41.6875, 42.0156, 407900 05/17/02, 42.0313, 42.7500, 42.0313, 42.7500, 340900 05/20/02, 42.9531, 43.1875, 42.4219, 43.1563, 303300 05/21/02, 43.0469, 43.2031, 41.1719, 41.2656, 382800 05/22/02, 41.2969, 42.0625, 40.8750, 41.3750, 212500 05/23/02, 41.5156, 42.3750, 41.2031, 42.3750, 257000 05/24/02, 42.0000, 42.0313, 40.7500, 40.9531, 236000 05/28/02, 41.0625, 41.3438, 40.2031, 41.0313, 173900 05/29/02, 41.0469, 41.3594, 40.4063, 40.5625, 162700 05/30/02, 40.5625, 40.6875, 39.0938, 39.4531, 427100 05/31/02, 39.4844, 40.8438, 39.4844, 39.5781, 213700 06/03/02, 39.5938, 39.9063, 38.4375, 38.4375, 173700 06/04/02, 38.2969, 39.4531, 38.0938, 38.8594, 213600 06/05/02, 38.7969, 39.3281, 38.3906, 38.8438, 191500 06/06/02, 38.7969, 38.8125, 37.8438, 37.8750, 356500 06/07/02, 37.6250, 37.6406, 36.9063, 37.2188, 358400 06/10/02, 37.2969, 37.5469, 36.7656, 36.8438, 360600 06/11/02, 37.1094, 37.1250, 35.4063, 35.4375, 511400 06/12/02, 35.4375, 35.4375, 33.7500, 34.0000, 991800 06/13/02, 34.3438, 34.3438, 33.7031, 33.9375, 388200 06/14/02, 33.7344, 34.4063, 32.7969, 34.0625, 519100 06/17/02, 34.1719, 35.7031, 34.1719, 35.4063, 218300 06/18/02, 35.2969, 36.0000, 34.7031, 35.0156, 412200 06/19/02, 34.9844, 35.1875, 34.3125, 34.4063, 267800 06/20/02, 34.3750, 34.4063, 31.0625, 31.0938, 1309700 06/21/02, 30.9063, 32.0469, 30.8594, 31.0469, 595200 06/24/02, 30.9375, 31.7500, 30.9063, 31.5938, 623300 06/25/02, 31.5938, 32.0469, 30.2813, 30.5313, 567500 06/26/02, 30.5000, 30.9375, 29.7969, 30.9375, 346200 06/27/02, 31.1563, 31.9375, 31.0313, 31.7031, 357000 06/28/02, 31.7031, 32.5938, 31.3438, 31.9844, 449900 07/01/02, 31.9531, 32.0938, 29.9063, 30.1250, 313300 07/02/02, 29.7969, 29.7969, 28.5000, 28.6563, 340400 07/03/02, 28.1563, 29.6875, 27.2500, 29.4063, 940900 07/05/02, 29.5625, 30.7656, 29.5625, 30.6563, 161100 07/08/02, 30.6406, 30.7969, 29.7344, 29.9844, 560900 07/09/02, 29.9844, 30.9844, 28.9844, 29.0469, 298600 07/10/02, 29.0469, 29.5938, 28.1563, 28.2656, 514400 07/11/02, 28.0156, 30.0938, 28.0000, 29.9844, 909200 07/12/02, 30.2344, 31.0938, 29.9688, 30.7813, 803400 07/15/02, 30.6875, 30.6875, 28.4063, 29.2969, 985400 07/16/02, 29.2969, 29.3125, 27.3125, 27.6875, 1335500 07/17/02, 28.0000, 30.7500, 28.0000, 30.4531, 1480700 07/18/02, 30.4531, 31.2813, 29.8594, 29.9063, 721800 07/19/02, 29.6563, 29.9688, 29.0938, 29.5625, 697800 07/22/02, 29.5469, 29.9844, 28.7813, 29.3906, 614100 07/23/02, 29.3438, 29.5000, 28.1563, 28.1563, 576400 07/24/02, 28.1250, 29.5000, 27.6563, 29.4531, 368500 07/25/02, 29.4375, 30.1563, 29.1250, 29.5625, 693500 07/26/02, 29.5000, 29.5000, 28.9063, 29.2656, 475000 07/29/02, 29.7500, 31.1094, 29.7500, 31.1094, 372400 07/30/02, 31.1094, 32.9844, 31.0469, 32.3750, 770100 07/31/02, 32.2969, 33.0938, 31.7969, 33.0938, 613500 08/01/02, 33.0469, 33.7031, 33.0000, 33.6094, 767600 08/02/02, 33.5156, 33.8438, 31.9375, 32.6563, 564800 08/05/02, 32.5469, 32.5938, 30.7969, 30.8594, 474200 08/06/02, 31.0938, 32.7969, 31.0938, 32.4531, 513600 08/07/02, 32.7031, 33.1563, 31.7031, 32.9844, 331900 08/08/02, 32.9844, 35.1719, 32.9531, 35.0938, 453800 08/09/02, 35.0469, 36.2969, 34.4063, 35.7031, 436100 08/12/02, 35.5000, 35.8906, 34.7344, 35.6875, 254200 08/13/02, 35.5938, 35.9375, 34.4375, 34.5469, 322400 08/14/02, 34.4844, 36.2500, 33.9063, 36.2031, 266400 08/15/02, 36.2031, 36.5938, 35.7500, 36.5625, 284300 08/16/02, 36.5625, 37.1563, 36.2656, 36.9844, 482300 08/19/02, 36.7813, 37.7188, 36.5469, 37.3750, 323400 08/20/02, 37.0313, 37.0469, 36.0156, 36.4531, 570500 08/21/02, 36.5469, 36.8906, 36.0156, 36.8906, 380200 08/22/02, 36.9844, 38.4688, 36.4844, 38.2344, 300400 08/23/02, 38.2031, 38.2031, 37.2031, 37.4531, 264900 08/26/02, 37.4531, 37.8438, 36.5156, 37.7969, 203600 08/27/02, 37.7813, 38.0938, 36.6250, 36.8438, 232200 08/28/02, 36.7031, 36.7031, 35.9375, 36.0156, 343700 08/29/02, 35.6875, 36.4688, 34.9688, 35.5625, 470600 08/30/02, 35.5469, 35.9063, 35.0781, 35.2969, 324000 09/03/02, 34.7500, 34.7656, 33.5469, 33.9219, 454800 09/04/02, 33.9063, 34.7500, 33.7344, 34.7188, 255000 09/05/02, 34.3438, 34.3438, 33.7500, 34.0938, 224100 09/06/02, 34.0938, 34.7344, 33.8438, 34.6406, 276900 09/09/02, 34.4375, 36.1875, 34.0000, 35.6250, 268900 09/10/02, 35.5000, 35.9063, 35.2969, 35.8125, 360200 09/11/02, 36.0000, 36.4531, 35.7031, 35.7031, 158700 09/12/02, 35.4531, 35.4531, 34.2344, 34.3281, 172200 09/13/02, 34.0781, 34.5938, 33.6250, 34.4219, 334900 09/16/02, 34.4219, 34.9531, 34.0625, 34.3750, 466100 09/17/02, 34.5938, 34.5938, 33.9531, 34.0469, 321000 09/18/02, 33.9531, 34.0156, 32.7031, 33.3125, 600600 09/19/02, 33.1875, 33.2188, 32.1563, 32.2500, 394400 09/20/02, 32.2500, 32.5000, 31.1563, 31.9063, 455600 09/23/02, 31.6563, 31.7344, 30.6719, 31.1563, 349000 09/24/02, 30.9063, 32.1250, 30.5000, 31.8750, 402300 09/25/02, 32.2969, 32.8125, 31.5625, 32.6875, 237600 09/26/02, 32.8125, 33.1719, 32.0000, 32.5000, 238100 09/27/02, 32.4688, 32.6563, 31.0000, 31.0000, 246500 09/30/02, 30.7969, 32.0938, 30.0938, 31.7969, 344300 10/01/02, 31.8438, 33.0313, 31.5000, 32.9531, 328700