"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 45.0000, 45.0938, 42.2031, 43.1563, 972500 01/04/00, 42.5000, 43.0938, 40.5000, 40.7500, 813000 01/05/00, 40.7031, 40.7031, 39.1094, 40.0469, 906000 01/06/00, 39.8438, 40.2500, 38.6875, 39.3906, 624000 01/07/00, 39.2969, 40.2031, 38.7031, 40.0938, 686600 01/10/00, 40.4063, 40.9531, 40.0000, 40.8125, 810400 01/11/00, 40.7031, 40.7031, 38.7969, 38.7969, 460000 01/12/00, 38.7500, 39.2031, 37.2969, 39.0938, 633500 01/13/00, 39.2500, 40.0000, 38.9063, 39.7500, 643000 01/14/00, 40.1563, 42.2031, 39.9063, 41.5625, 634300 01/18/00, 41.4531, 44.0469, 41.4063, 43.5469, 786900 01/19/00, 43.7031, 44.1094, 42.8594, 43.7500, 368400 01/20/00, 43.7500, 45.2969, 43.4063, 44.6563, 422000 01/21/00, 45.7031, 46.0469, 44.7969, 45.2500, 634300 01/24/00, 45.0000, 45.5000, 43.2031, 43.5469, 644300 01/25/00, 43.3438, 43.3906, 42.0938, 43.0469, 771800 01/26/00, 43.0000, 43.9063, 42.7031, 43.4063, 434400 01/27/00, 43.5938, 43.6406, 40.7969, 41.5000, 548500 01/28/00, 41.2031, 41.7031, 38.9531, 39.5000, 930900 01/31/00, 39.5938, 40.7500, 38.5938, 40.6875, 1205500 02/01/00, 40.7031, 41.2031, 39.6094, 40.4531, 510900 02/02/00, 40.7500, 41.0000, 39.5469, 39.9063, 426400 02/03/00, 40.5938, 42.2500, 39.7969, 42.1406, 1152600 02/04/00, 42.2500, 45.1563, 42.2500, 42.7969, 576600 02/07/00, 43.4063, 45.4063, 42.0000, 45.2031, 463800 02/08/00, 45.5000, 46.2031, 44.7969, 44.9063, 712300 02/09/00, 45.2500, 45.9531, 42.9063, 43.5938, 296600 02/10/00, 43.7031, 45.7969, 43.4063, 44.8594, 363400 02/11/00, 44.8438, 45.1875, 42.8906, 43.3906, 371500 02/14/00, 43.2031, 43.7969, 42.2500, 42.7969, 339000 02/15/00, 42.2500, 43.5938, 41.2031, 43.5000, 592600 02/16/00, 42.8438, 42.8438, 40.8906, 41.6875, 490900 02/17/00, 41.7031, 43.1563, 41.6094, 42.9063, 523900 02/18/00, 42.9063, 43.3125, 40.3125, 40.6094, 572000 02/22/00, 39.7031, 41.1563, 39.5000, 40.8594, 453900 02/23/00, 40.8438, 42.1875, 40.1875, 41.0938, 465400 02/24/00, 41.0938, 43.0000, 39.7969, 42.3906, 747300 02/25/00, 42.5000, 44.2500, 41.7500, 43.0469, 396000 02/28/00, 43.0469, 43.2031, 41.2031, 42.7969, 426000 02/29/00, 42.7969, 44.7969, 42.4531, 44.7031, 721400 03/01/00, 44.7031, 45.5469, 44.0000, 45.0469, 450900 03/02/00, 45.0469, 45.5938, 43.8906, 44.5000, 312600 03/03/00, 45.0938, 45.5000, 43.5938, 45.3906, 338900 03/06/00, 45.7031, 49.2969, 45.7031, 48.9531, 1298000 03/07/00, 54.5000, 54.5000, 49.0000, 54.0625, 1848600 03/08/00, 53.5625, 53.6250, 47.7500, 53.0000, 2090200 03/09/00, 53.6250, 62.7500, 52.0000, 60.0625, 2290700 03/10/00, 59.5625, 63.7500, 58.2500, 62.6875, 2549800 03/13/00, 62.6875, 62.8750, 57.3750, 59.0000, 1235300 03/14/00, 56.2500, 60.5000, 55.1250, 55.6250, 968200 03/15/00, 55.7500, 59.0000, 53.3750, 58.0625, 836700 03/16/00, 56.3750, 60.0625, 50.0000, 59.8125, 825900 03/17/00, 59.8125, 60.5000, 57.1875, 59.6875, 956900 03/20/00, 59.2500, 60.0000, 57.4375, 57.8750, 275800 03/21/00, 57.8750, 57.8750, 54.5000, 56.1875, 460400 03/22/00, 57.1250, 57.7500, 56.5000, 57.5625, 224400 03/23/00, 57.5625, 58.9375, 56.0000, 56.7500, 474500 03/24/00, 56.7500, 61.6250, 56.5625, 58.3750, 935700 03/27/00, 58.5000, 60.1250, 57.6250, 58.3125, 298500 03/28/00, 57.2500, 58.1250, 55.1250, 56.2500, 363500 03/29/00, 56.2500, 58.3750, 55.4375, 55.8125, 480600 03/30/00, 54.7500, 55.2500, 50.8125, 51.7500, 974000 03/31/00, 51.5625, 60.1250, 51.0625, 58.7500, 951500 04/03/00, 58.6250, 58.8750, 51.5000, 53.8125, 668400 04/04/00, 52.8750, 58.5000, 51.5000, 57.3750, 960900 04/05/00, 57.2500, 57.3125, 52.5000, 53.9375, 581400 04/06/00, 54.8750, 58.0000, 53.2500, 57.6875, 562300 04/07/00, 57.6875, 57.7500, 55.3750, 57.6250, 401800 04/10/00, 58.3750, 58.3750, 53.2500, 53.8750, 694500 04/11/00, 54.0000, 55.0625, 51.5000, 54.5625, 599200 04/12/00, 54.1250, 54.8750, 49.9375, 50.3750, 513600 04/13/00, 50.3750, 54.5000, 49.0000, 51.4375, 597200 04/14/00, 50.0000, 52.0000, 47.1875, 49.0625, 673300 04/17/00, 49.1250, 53.0625, 47.5000, 53.0625, 665000 04/18/00, 51.1875, 55.5000, 50.5000, 55.0000, 670800 04/19/00, 54.5000, 54.9375, 52.0000, 52.0000, 827600 04/20/00, 52.0000, 53.5000, 51.1250, 52.4375, 482000 04/24/00, 52.4375, 53.8750, 49.1250, 51.4375, 532400 04/25/00, 52.1875, 52.7500, 51.5625, 52.3125, 724800 04/26/00, 52.1875, 53.4375, 51.9375, 52.0000, 718400 04/27/00, 50.6875, 54.2500, 49.9375, 54.2500, 614500 04/28/00, 54.2500, 55.3125, 52.3750, 54.9375, 389200 05/01/00, 54.0000, 56.3750, 53.2500, 55.0625, 453800 05/02/00, 54.8750, 55.2500, 51.6250, 52.5000, 452200 05/03/00, 51.8750, 52.4375, 48.2500, 50.1875, 706900 05/04/00, 50.1875, 51.8750, 48.6250, 49.8750, 300700 05/05/00, 49.8750, 52.9375, 48.5000, 50.6250, 396200 05/08/00, 49.6250, 51.1250, 49.0000, 49.3750, 336300 05/09/00, 49.4375, 50.8125, 48.2500, 49.3125, 329400 05/10/00, 49.3750, 50.0000, 46.5000, 46.5000, 478600 05/11/00, 47.0625, 49.0000, 47.0625, 48.2500, 554300 05/12/00, 48.6875, 49.7500, 47.2500, 48.3750, 290700 05/15/00, 48.7500, 49.6250, 46.6875, 49.6250, 342100 05/16/00, 50.2500, 51.8125, 49.6875, 50.8750, 422500 05/17/00, 49.1875, 51.0000, 48.0000, 50.2500, 316300 05/18/00, 50.2500, 51.2500, 48.7500, 49.0625, 301100 05/19/00, 47.0000, 48.5000, 45.6250, 45.8750, 542500 05/22/00, 45.6875, 47.3750, 43.0000, 47.1875, 634000 05/23/00, 47.6875, 47.7500, 43.6250, 43.6250, 407100 05/24/00, 43.6250, 46.2500, 42.5000, 45.5625, 718000 05/25/00, 45.6250, 47.2500, 43.9375, 44.9375, 453000 05/26/00, 45.2500, 46.7500, 45.1250, 46.5000, 333900 05/30/00, 47.0000, 50.3750, 47.0000, 50.2500, 491300 05/31/00, 50.2500, 50.2500, 48.6250, 48.8125, 580600 06/01/00, 48.8125, 50.4375, 48.6875, 50.3750, 503500 06/02/00, 50.5000, 54.5000, 50.5000, 54.3125, 530900 06/05/00, 54.3125, 55.2500, 53.5000, 54.6250, 365700 06/06/00, 54.0000, 54.6250, 52.5000, 52.5625, 286700 06/07/00, 52.5625, 53.9375, 51.8750, 53.6250, 268300 06/08/00, 53.5000, 53.8750, 51.5000, 51.9375, 133200 06/09/00, 52.1875, 52.3750, 50.7500, 52.3750, 320500 06/12/00, 52.1250, 53.2500, 50.3750, 50.3750, 263500 06/13/00, 50.8125, 53.0000, 50.6875, 52.4375, 841800 06/14/00, 52.8125, 53.3125, 51.3125, 51.4375, 457700 06/15/00, 51.4375, 52.2500, 50.3750, 50.8125, 397800 06/16/00, 52.3750, 52.3750, 49.5000, 50.0000, 687900 06/19/00, 50.1250, 53.8125, 49.0000, 53.5625, 333600 06/20/00, 52.8125, 53.4375, 52.0000, 52.1250, 192000 06/21/00, 51.2500, 54.2500, 51.2500, 53.6250, 333600 06/22/00, 53.6250, 54.0000, 51.5000, 52.5000, 458100 06/23/00, 53.5000, 53.5000, 49.5000, 50.5000, 423000 06/26/00, 50.6250, 51.1250, 48.3750, 50.0000, 429200 06/27/00, 50.2500, 51.2500, 48.6875, 49.8125, 523200 06/28/00, 49.5000, 50.8750, 48.8750, 50.5000, 484400 06/29/00, 49.9375, 49.9375, 46.9375, 47.0000, 422200 06/30/00, 47.0625, 49.2500, 47.0625, 48.1250, 628300 07/03/00, 48.5000, 48.8750, 47.3125, 48.7500, 188500 07/05/00, 49.0000, 49.0000, 46.4375, 46.9375, 540500 07/06/00, 46.8125, 48.5000, 46.3125, 48.4375, 433600 07/07/00, 48.4375, 51.3750, 48.3125, 49.3750, 388700 07/10/00, 49.3125, 52.2500, 49.2500, 50.5625, 384000 07/11/00, 50.3750, 50.9375, 49.3750, 49.4375, 270400 07/12/00, 49.5000, 51.3750, 49.4375, 51.1250, 231700 07/13/00, 50.6875, 51.7500, 49.6250, 51.6875, 284600 07/14/00, 51.0625, 52.8750, 51.0000, 52.6875, 262100 07/17/00, 53.5000, 53.5000, 51.6250, 52.6875, 349600 07/18/00, 52.6875, 52.9375, 49.6250, 50.4375, 332500 07/19/00, 50.4375, 51.2500, 49.1875, 49.7500, 258900 07/20/00, 49.1250, 52.5000, 49.0000, 50.4375, 366900 07/21/00, 50.4375, 51.0625, 47.8750, 49.0000, 787700 07/24/00, 49.0625, 53.8750, 49.0625, 49.6250, 807100 07/25/00, 50.7500, 52.0000, 49.8750, 51.5625, 549300 07/26/00, 51.5625, 51.6250, 50.1250, 51.1250, 651400 07/27/00, 51.1250, 51.3125, 47.8750, 48.1875, 729100 07/28/00, 48.1875, 48.2500, 45.2500, 45.2500, 647300 07/31/00, 46.1875, 47.8125, 46.1250, 47.0625, 774400 08/01/00, 47.5000, 47.6250, 45.5000, 45.8750, 635500 08/02/00, 45.0000, 47.5000, 44.9375, 46.1250, 500900 08/03/00, 44.1250, 47.2500, 43.6875, 46.5625, 483400 08/04/00, 46.5625, 47.3125, 46.3750, 46.6250, 397800 08/07/00, 46.1250, 48.5000, 46.0625, 48.0625, 434400 08/08/00, 48.0000, 48.0000, 46.9375, 47.1875, 289500 08/09/00, 47.3125, 48.1250, 46.6250, 46.9375, 323400 08/10/00, 46.8125, 47.1875, 45.5625, 45.5625, 399400 08/11/00, 45.5625, 45.6250, 44.8750, 45.1875, 365000 08/14/00, 45.1875, 46.7500, 44.5000, 46.5000, 615600 08/15/00, 46.5000, 47.7500, 46.0625, 47.1250, 535400 08/16/00, 47.0625, 49.6250, 46.7500, 48.8125, 749200 08/17/00, 49.0000, 49.3750, 48.1250, 49.0000, 386600 08/18/00, 47.8125, 50.1250, 47.7500, 49.6250, 578400 08/21/00, 49.5000, 50.9375, 49.0000, 50.6875, 352100 08/22/00, 50.6250, 50.8750, 48.2500, 48.6875, 577400 08/23/00, 48.6875, 51.2500, 47.6250, 50.6250, 322800 08/24/00, 50.6250, 51.1875, 50.1250, 51.1250, 219100 08/25/00, 51.1250, 53.2500, 51.0000, 52.7500, 568500 08/28/00, 52.5625, 53.3750, 51.6250, 51.6250, 166700 08/29/00, 51.5625, 51.9375, 50.0000, 50.8125, 190500 08/30/00, 50.8125, 50.8125, 49.0625, 50.0625, 572700 08/31/00, 49.5625, 53.1875, 49.5000, 52.8125, 461700 09/01/00, 52.8125, 53.5000, 51.8750, 52.6875, 257700 09/05/00, 52.7500, 54.3750, 52.6875, 53.4375, 474900 09/06/00, 53.3750, 54.1250, 53.2500, 53.4375, 360700 09/07/00, 53.4375, 55.0000, 52.9375, 54.0000, 483500 09/08/00, 53.5000, 54.3750, 52.1250, 52.4375, 295000 09/11/00, 52.4375, 54.0000, 51.3750, 52.1875, 334200 09/12/00, 54.5000, 55.4375, 52.3750, 53.1250, 479000 09/13/00, 52.7500, 55.4375, 52.4375, 54.5000, 629200 09/14/00, 54.4375, 54.4375, 53.0000, 53.1250, 327500 09/15/00, 54.1250, 54.1250, 52.5000, 52.5000, 976900 09/18/00, 52.5000, 53.3750, 51.1875, 51.3125, 623300 09/19/00, 52.3750, 54.4375, 51.8750, 54.0000, 447700 09/20/00, 54.0000, 54.6250, 52.0625, 53.6875, 345700 09/21/00, 54.0625, 54.4375, 52.3750, 52.9375, 454300 09/22/00, 52.5625, 53.5000, 50.3125, 51.4375, 489500 09/25/00, 51.0625, 52.6875, 51.0000, 51.5625, 530900 09/26/00, 51.5625, 52.9375, 50.6875, 52.1875, 501300 09/27/00, 51.3750, 54.4375, 51.3125, 52.4375, 1196000 09/28/00, 52.4375, 55.7500, 52.1250, 55.2500, 628200 09/29/00, 54.0000, 56.0000, 53.8750, 54.4375, 556100 10/02/00, 54.1250, 55.2500, 54.0000, 54.4375, 327400 10/03/00, 54.6250, 56.3750, 54.5625, 55.5000, 550100 10/04/00, 57.2500, 57.6250, 54.4375, 55.1250, 558400 10/05/00, 54.5000, 56.3125, 54.5000, 55.8750, 357300 10/06/00, 55.9375, 56.0000, 53.7500, 54.0000, 403600 10/09/00, 54.5625, 55.7500, 53.9375, 54.4375, 227200 10/10/00, 54.4375, 55.0000, 54.0000, 54.3750, 384900 10/11/00, 54.4375, 54.8125, 50.6250, 51.3750, 912100 10/12/00, 51.3750, 51.3750, 48.3750, 49.4375, 947200 10/13/00, 48.8750, 51.3750, 48.3750, 50.8125, 828900 10/16/00, 50.2500, 53.7500, 49.0000, 52.6250, 523600 10/17/00, 53.3750, 53.3750, 50.1250, 50.2500, 592300 10/18/00, 50.4375, 52.8750, 48.6250, 51.2500, 655500 10/19/00, 51.3750, 53.1250, 51.2500, 52.3125, 743600 10/20/00, 52.1250, 52.1250, 51.2500, 51.6875, 769500 10/23/00, 51.6875, 53.6250, 50.7500, 51.5000, 731300 10/24/00, 51.5000, 54.0000, 51.5000, 52.6250, 855700 10/25/00, 51.9375, 54.4375, 51.6250, 51.8750, 730400 10/26/00, 51.5000, 54.2500, 51.1250, 52.5625, 911600 10/27/00, 52.6875, 54.2500, 52.6875, 53.8125, 568600 10/30/00, 54.5000, 54.5000, 52.9375, 53.8750, 608300 10/31/00, 54.0625, 54.7500, 53.3750, 54.0000, 529400 11/01/00, 54.0000, 54.5000, 52.2500, 53.1875, 719900 11/02/00, 53.1250, 54.7500, 53.1250, 54.6250, 539400 11/03/00, 54.6250, 54.6250, 52.2500, 53.5625, 477400 11/06/00, 53.8125, 54.7500, 53.0000, 54.0625, 419800 11/07/00, 54.0625, 55.0000, 52.2500, 52.6875, 489900 11/08/00, 53.2500, 53.6250, 51.5000, 51.8125, 476700 11/09/00, 51.5000, 52.0000, 49.5000, 51.3125, 435100 11/10/00, 51.2500, 51.6250, 49.7500, 49.7500, 667300 11/13/00, 49.0625, 49.3750, 46.2500, 46.5625, 1237900 11/14/00, 47.5000, 50.7500, 46.7500, 50.5625, 1019700 11/15/00, 50.0000, 50.6250, 48.4375, 50.5625, 479100 11/16/00, 50.6875, 50.7500, 48.1875, 48.5000, 448400 11/17/00, 48.5000, 50.5000, 48.0000, 49.0000, 595700 11/20/00, 48.7500, 48.7500, 46.4375, 47.5000, 471500 11/21/00, 47.5000, 48.2500, 45.0000, 45.7500, 938000 11/22/00, 45.0000, 45.0000, 43.0625, 43.4375, 1222000 11/24/00, 43.5625, 45.3125, 43.5000, 45.0000, 319200 11/27/00, 44.8750, 46.2500, 44.3125, 45.1250, 586900 11/28/00, 45.3750, 46.3750, 42.2500, 42.4375, 734900 11/29/00, 42.5625, 44.1250, 42.3750, 43.3125, 660200 11/30/00, 42.3125, 42.3750, 40.3125, 41.0625, 1042700 12/01/00, 41.7500, 44.1875, 41.7500, 42.4375, 757200 12/04/00, 42.3750, 43.3750, 40.8750, 41.0000, 746800 12/05/00, 42.1250, 43.7500, 41.5625, 43.2500, 1421500 12/06/00, 43.2500, 44.5000, 41.6250, 41.8750, 1436500 12/07/00, 41.8750, 43.3750, 41.0625, 43.0000, 359900 12/08/00, 43.3125, 46.1875, 42.8750, 46.0625, 597400 12/11/00, 45.3125, 47.2500, 44.6875, 46.7500, 704800 12/12/00, 47.0000, 47.0000, 43.9375, 45.1250, 658400 12/13/00, 45.1250, 45.1875, 43.3750, 44.0625, 820000 12/14/00, 43.3125, 44.0625, 42.5000, 43.0625, 680600 12/15/00, 42.4375, 42.7500, 38.6250, 39.6250, 1916300 12/18/00, 41.0000, 41.6250, 40.3750, 41.0000, 643700 12/19/00, 41.0000, 43.1875, 40.2500, 40.5625, 614900 12/20/00, 40.2500, 40.3125, 34.6875, 35.6250, 1273900 12/21/00, 35.6250, 37.7500, 35.6250, 37.3125, 790700 12/22/00, 37.7500, 40.0000, 37.0000, 40.0000, 712200 12/26/00, 39.8750, 40.0000, 37.1875, 38.2500, 783200 12/27/00, 36.0625, 39.3750, 36.0625, 38.9375, 641500 12/28/00, 38.5000, 39.1875, 37.3750, 38.5000, 449800 12/29/00, 38.5000, 40.4375, 34.1875, 35.5000, 1122400 01/02/01, 35.7500, 38.0000, 35.3750, 36.0000, 1095600 01/03/01, 36.0000, 41.1875, 35.4375, 40.0000, 1207300 01/04/01, 40.0000, 41.1875, 39.0000, 40.0625, 642800 01/05/01, 39.8125, 40.3750, 37.0000, 37.6250, 518600 01/08/01, 37.7500, 39.1875, 37.5000, 38.8750, 492300 01/09/01, 38.8750, 40.1250, 38.3750, 39.5625, 596500 01/10/01, 39.1250, 40.0625, 38.6250, 39.8125, 982000 01/11/01, 39.8125, 41.7500, 39.3750, 41.4375, 1362200 01/12/01, 41.5000, 42.5000, 40.2500, 41.3750, 719500 01/16/01, 41.5000, 42.5000, 41.1875, 42.0625, 444100 01/17/01, 42.1875, 44.2500, 42.1875, 43.4375, 565100 01/18/01, 43.6250, 48.0000, 43.6250, 47.0000, 967900 01/19/01, 45.0000, 46.1250, 43.8125, 45.6875, 1345800 01/22/01, 45.3750, 45.5000, 44.2500, 44.4375, 968500 01/23/01, 44.6250, 45.0000, 44.2500, 44.6875, 925200 01/24/01, 44.1875, 45.0625, 43.6875, 44.2500, 953100 01/25/01, 44.2500, 44.5000, 42.7500, 43.0000, 522000 01/26/01, 43.0000, 44.0000, 41.8125, 43.3750, 505000 01/29/01, 42.8750, 44.0000, 42.8750, 43.9375, 455700 01/30/01, 43.9375, 45.0000, 43.5000, 44.8125, 518200 01/31/01, 44.7500, 45.0000, 43.0000, 43.4375, 504000 02/01/01, 43.4375, 44.3750, 42.1250, 43.0625, 563000 02/02/01, 43.0625, 43.3125, 41.1250, 41.5625, 758200 02/05/01, 41.5000, 42.3750, 41.3125, 41.7500, 502500 02/06/01, 41.6250, 42.2500, 41.3750, 41.5625, 574100 02/07/01, 41.6250, 41.6250, 40.3125, 40.3125, 729800 02/08/01, 41.1875, 42.2500, 40.5000, 41.1250, 647800 02/09/01, 40.8750, 40.9375, 39.2500, 39.4375, 710000 02/12/01, 39.4375, 41.0625, 39.4375, 41.0000, 412700 02/13/01, 40.9375, 42.0000, 40.3750, 40.3750, 456600 02/14/01, 40.3750, 40.9375, 39.8125, 40.8125, 858200 02/15/01, 41.0000, 43.5000, 40.8750, 42.5625, 555000 02/16/01, 42.1875, 42.1875, 40.2500, 40.9375, 750000 02/20/01, 40.9375, 41.7500, 39.9375, 39.9375, 614700 02/21/01, 39.9375, 41.4375, 39.8750, 40.1875, 761300 02/22/01, 40.5625, 40.9375, 39.2500, 40.5000, 962100 02/23/01, 40.6875, 40.7500, 38.6250, 39.8750, 1201100 02/26/01, 40.0625, 41.5625, 40.0625, 41.1250, 626600 02/27/01, 40.0000, 40.0000, 37.6250, 37.8750, 749900 02/28/01, 37.8750, 38.8750, 36.0000, 36.3125, 919200 03/01/01, 35.9375, 37.7500, 35.6250, 37.7500, 648100 03/02/01, 37.7500, 38.6250, 36.3750, 37.5000, 573200 03/05/01, 37.5000, 38.6250, 37.3125, 38.5625, 278800 03/06/01, 38.6250, 40.3750, 38.5000, 39.6875, 647300 03/07/01, 39.5625, 40.3750, 39.5625, 39.8125, 567000 03/08/01, 39.8125, 39.8750, 38.7500, 39.5625, 770100 03/09/01, 39.5625, 39.7500, 38.1875, 38.3125, 626600 03/12/01, 38.3125, 38.6250, 36.7500, 37.0000, 557000 03/13/01, 34.6875, 37.3750, 34.6875, 37.0625, 1241100 03/14/01, 36.4375, 36.6250, 35.3125, 35.9375, 683800 03/15/01, 36.0000, 36.5625, 35.6875, 35.8125, 891200 03/16/01, 35.0625, 35.8750, 35.0000, 35.3750, 1338300 03/19/01, 35.8125, 37.2500, 35.7500, 36.5625, 487800 03/20/01, 35.0000, 36.8125, 34.7500, 35.0000, 661400 03/21/01, 35.0625, 36.0000, 34.5000, 34.5625, 995300 03/22/01, 34.5625, 36.9375, 34.1250, 36.8125, 1018100 03/23/01, 36.7500, 37.7500, 36.6875, 37.5625, 816200 03/26/01, 38.0000, 39.8750, 37.7500, 38.8750, 860600 03/27/01, 39.0000, 39.8750, 38.0625, 38.2500, 594300 03/28/01, 38.1875, 38.1875, 36.0000, 36.1875, 764600 03/29/01, 36.1875, 36.3125, 34.7500, 34.8750, 961900 03/30/01, 34.8750, 36.6875, 34.7500, 35.3125, 698300 04/02/01, 35.3750, 36.8125, 34.8125, 35.1875, 697600 04/03/01, 34.9375, 34.9375, 33.8125, 34.0625, 635700 04/04/01, 33.6250, 35.1250, 33.3125, 34.0000, 588900 04/05/01, 34.0625, 37.5625, 34.0625, 37.5000, 845400 04/06/01, 37.1875, 37.1875, 34.5625, 35.3125, 1084600 04/09/01, 35.6250, 36.6875, 35.3750, 36.1875, 552100 04/10/01, 36.1875, 37.5000, 36.1875, 37.1250, 733400 04/11/01, 37.2500, 37.8750, 36.6250, 37.3125, 841400 04/12/01, 37.1875, 39.0000, 37.0000, 39.0000, 653400 04/16/01, 38.3125, 38.7500, 37.6875, 38.1875, 507500 04/17/01, 37.8125, 38.8125, 37.4375, 38.5000, 467800 04/18/01, 38.9063, 42.4844, 38.9063, 41.3750, 1112100 04/19/01, 40.7969, 41.7344, 39.7500, 41.6563, 797300 04/20/01, 40.7969, 41.7031, 40.2500, 41.1563, 871800 04/23/01, 41.1875, 41.2031, 39.4063, 39.5938, 480000 04/24/01, 39.6875, 40.4531, 38.3594, 38.5469, 501200 04/25/01, 38.7344, 39.9375, 38.0469, 39.5313, 635100 04/30/01, 40.2344, 41.0469, 39.5000, 40.3906, 443900 05/01/01, 40.3906, 40.8594, 39.4375, 40.5938, 491100 05/02/01, 40.5938, 40.9531, 39.7188, 40.7656, 516900 05/03/01, 40.5156, 40.5938, 38.5469, 38.9844, 488900 05/04/01, 38.6719, 40.2344, 37.9375, 40.1875, 355900 05/07/01, 40.0156, 40.0156, 39.0000, 39.3438, 292600 05/08/01, 39.3438, 39.7344, 38.6563, 39.5625, 296300 05/09/01, 39.2344, 39.2969, 38.3594, 38.8438, 257100 05/10/01, 38.9063, 39.2969, 38.0938, 38.0938, 279100 05/11/01, 37.2031, 37.8750, 37.0625, 37.0938, 374400 05/14/01, 37.0938, 37.2188, 36.4844, 36.7031, 213900 05/15/01, 36.6094, 37.6094, 36.4531, 37.0625, 278600 05/16/01, 36.7656, 38.3438, 36.2344, 38.1250, 520500 05/17/01, 37.7969, 38.8281, 37.7969, 38.6875, 387400 05/18/01, 38.3438, 38.7500, 37.8594, 38.7031, 375100 05/21/01, 38.8125, 40.0000, 38.1875, 40.0000, 442000 05/22/01, 40.0156, 40.0156, 39.0938, 39.7656, 512400 05/23/01, 39.6406, 39.7969, 38.3594, 39.0313, 520600 05/24/01, 39.0000, 39.5469, 38.4531, 39.4531, 609900 05/25/01, 39.1563, 39.4063, 38.7813, 38.8125, 327200 05/29/01, 38.7656, 38.7969, 37.6406, 38.0156, 208200 05/30/01, 37.7031, 37.7031, 35.3594, 35.7500, 573300 05/31/01, 35.9375, 35.9531, 35.0469, 35.1250, 1316300 06/01/01, 35.0938, 36.2031, 35.0938, 35.9219, 482900 06/04/01, 36.3906, 36.4844, 35.4844, 36.3125, 480200 06/05/01, 36.2969, 37.7500, 36.2969, 37.7500, 498900 06/06/01, 37.7188, 37.9531, 36.4531, 36.7813, 355900 06/07/01, 36.5000, 37.5938, 36.5000, 37.5469, 460800 06/08/01, 35.5000, 36.5000, 35.2031, 35.4688, 520900 06/11/01, 35.5781, 35.6094, 34.4063, 34.4063, 434100 06/12/01, 34.3750, 34.3750, 33.3750, 33.9531, 780200 06/13/01, 34.0469, 35.1563, 33.6875, 33.8438, 554400 06/14/01, 33.7656, 33.9375, 32.5938, 32.6563, 523200 06/15/01, 31.7969, 33.8750, 31.5938, 32.8125, 1178400 06/18/01, 32.7969, 33.2031, 32.0625, 32.2031, 527900 06/19/01, 32.5469, 33.9063, 31.7500, 31.8594, 465500 06/20/01, 32.1563, 33.5000, 32.0938, 32.8125, 760500 06/21/01, 32.8125, 33.6875, 32.6094, 33.3125, 727800 06/22/01, 33.2969, 33.5313, 32.4531, 32.7031, 389800 06/25/01, 33.3594, 33.7031, 32.3281, 32.8750, 458700 06/26/01, 32.8125, 33.3438, 32.1094, 33.0469, 359500 06/27/01, 33.1563, 33.1563, 32.1250, 32.7344, 563300 06/28/01, 32.8750, 35.1563, 32.8594, 34.7656, 615500 06/29/01, 34.2969, 36.7031, 34.1875, 36.5313, 672400 07/02/01, 36.3281, 36.5938, 35.0938, 35.3281, 414800 07/03/01, 35.1563, 35.2969, 34.4844, 34.9688, 189100 07/05/01, 34.7031, 34.9531, 34.1875, 34.5000, 550400 07/06/01, 34.3125, 34.5000, 33.7500, 33.8438, 502500 07/09/01, 33.4844, 34.4688, 33.2031, 34.1875, 315800 07/10/01, 34.1719, 34.2969, 33.2813, 33.3438, 520100 07/11/01, 33.4375, 34.0625, 33.0000, 33.8750, 465300 07/12/01, 34.3594, 36.0000, 34.0469, 35.9688, 600700 07/13/01, 35.5469, 35.9531, 34.8906, 35.4375, 354500 07/16/01, 35.3438, 35.7344, 34.4844, 34.5313, 610900 07/17/01, 34.5156, 34.7656, 34.0156, 34.6406, 562300 07/18/01, 34.6406, 34.9531, 33.7500, 34.6250, 338800 07/19/01, 34.7031, 35.9531, 34.7031, 35.3125, 481300 07/20/01, 35.3438, 35.7031, 35.0313, 35.3281, 318300 07/23/01, 35.2969, 35.5938, 34.2656, 34.2969, 276800 07/24/01, 33.2500, 33.9688, 32.7500, 33.2500, 549400 07/25/01, 33.0000, 34.1563, 32.9531, 34.0469, 826800 07/26/01, 34.0469, 34.2969, 33.6406, 34.0938, 642800 07/27/01, 34.0000, 34.7813, 33.9219, 34.7344, 375700 07/30/01, 34.5625, 34.9063, 34.2656, 34.4063, 215200 07/31/01, 34.5469, 35.2969, 34.2969, 34.4063, 345600 08/01/01, 34.4063, 35.5938, 34.2813, 35.0938, 430800 08/02/01, 35.5000, 35.9844, 35.3750, 35.6250, 206200 08/03/01, 35.8750, 35.9844, 34.2969, 35.1875, 381900 08/06/01, 34.5625, 35.2500, 34.4375, 34.7656, 304200 08/07/01, 34.5469, 35.0938, 34.2969, 34.5938, 285100 08/08/01, 34.4063, 34.8438, 33.0000, 33.1250, 401800 08/09/01, 33.0156, 33.5938, 32.4531, 33.5781, 466200 08/10/01, 33.6719, 33.9375, 31.9531, 33.5469, 386600 08/13/01, 33.6563, 34.0000, 33.4531, 33.8750, 192100 08/14/01, 33.8750, 34.4063, 33.4531, 33.5156, 362300 08/15/01, 33.7344, 33.8906, 32.6563, 32.9063, 539700 08/16/01, 32.8438, 32.9844, 32.1875, 32.8438, 307100 08/17/01, 32.1875, 32.6094, 32.0000, 32.1563, 362000 08/20/01, 32.1563, 32.6406, 32.0469, 32.6250, 219500 08/21/01, 32.6250, 32.7969, 31.7500, 31.9531, 227000 08/22/01, 32.1250, 32.7031, 31.8750, 32.6094, 299900 08/23/01, 32.4063, 33.1875, 32.2344, 32.3594, 468900 08/24/01, 32.4844, 34.0625, 32.4063, 33.9531, 343800 08/27/01, 33.7656, 34.2969, 33.5000, 33.7656, 298200 08/28/01, 33.7500, 33.8281, 32.7813, 33.0000, 286700 08/29/01, 33.2656, 33.2969, 32.1719, 32.2656, 335800 08/30/01, 32.3125, 32.6875, 31.5469, 31.6406, 457600 08/31/01, 31.8281, 32.1875, 31.4844, 31.5625, 308400 09/04/01, 31.5938, 32.5313, 31.0781, 31.4063, 645200 09/05/01, 31.2656, 31.6563, 30.7500, 31.4531, 588700 09/06/01, 30.9844, 31.5000, 30.5000, 30.6719, 734000 09/07/01, 30.5938, 31.2344, 30.2031, 30.2656, 597300 09/10/01, 30.2031, 30.8594, 30.0156, 30.4063, 486300 09/17/01, 29.9844, 30.0000, 27.9063, 28.0156, 777700 09/18/01, 28.4063, 30.4063, 27.8438, 28.7969, 765400 09/19/01, 29.2344, 29.9531, 27.7188, 28.8594, 724500 09/20/01, 28.9844, 29.0938, 27.5938, 27.7031, 876400 09/21/01, 26.4063, 27.2344, 25.7656, 26.5469, 2160100 09/24/01, 27.0469, 29.7500, 26.7969, 29.4844, 624000 09/25/01, 29.6563, 30.2344, 28.5000, 29.0938, 682600 09/26/01, 29.3281, 29.5781, 27.7656, 28.0781, 803900 09/27/01, 28.2031, 28.4844, 26.9063, 28.0469, 940400 09/28/01, 28.2656, 28.6875, 27.8906, 28.1094, 782200 10/01/01, 27.7969, 28.0000, 26.4844, 26.8281, 1234000 10/02/01, 26.7969, 27.5469, 26.4531, 27.2656, 659300 10/03/01, 26.6563, 30.5938, 26.5156, 30.1719, 1332800 10/04/01, 30.4219, 32.0938, 29.7031, 30.3125, 1484300 10/05/01, 30.2344, 30.2344, 28.5625, 30.0000, 875600 10/08/01, 29.4063, 30.5625, 29.0781, 29.7188, 467700 10/09/01, 29.7656, 29.8906, 28.7656, 28.8281, 452200 10/10/01, 28.7969, 30.6875, 28.6875, 30.5625, 602200 10/11/01, 30.5938, 32.7031, 30.5469, 32.4531, 1484900 10/12/01, 32.0938, 32.4375, 30.7656, 31.7969, 791100 10/15/01, 31.4531, 31.7344, 30.8906, 31.4531, 381500 10/16/01, 31.5469, 32.3125, 31.0156, 32.1563, 434300 10/17/01, 32.3594, 32.9688, 30.3438, 30.4375, 635700 10/18/01, 30.6406, 31.1406, 30.0000, 30.3438, 444100 10/19/01, 29.8594, 30.7031, 29.8438, 30.5313, 616200 10/22/01, 30.0625, 30.7656, 29.5000, 30.6875, 416000 10/23/01, 30.9063, 31.3281, 30.0938, 30.7031, 641100 10/24/01, 30.9219, 31.1406, 30.0938, 30.7031, 602200 10/25/01, 30.4063, 31.5469, 29.7500, 31.0938, 695100 10/26/01, 30.9844, 31.0938, 30.5156, 30.6250, 933500 10/29/01, 30.3750, 30.3750, 29.0000, 29.0781, 676600 10/30/01, 29.0000, 29.0625, 27.9063, 28.5000, 699400 10/31/01, 28.7031, 29.4531, 28.3438, 28.9375, 799100 11/01/01, 29.0938, 29.5156, 28.5000, 29.3438, 955000 11/02/01, 29.1406, 29.2969, 28.5938, 29.1563, 481700 11/05/01, 29.4688, 29.9063, 29.2813, 29.7344, 1081000 11/06/01, 29.5000, 29.8438, 29.0938, 29.6875, 1110200 11/07/01, 29.6875, 30.1406, 29.4844, 29.5938, 1669000 11/08/01, 29.7969, 30.1875, 29.1250, 29.3750, 911700 11/09/01, 29.4531, 29.4531, 28.7500, 28.9219, 929500 11/12/01, 28.9219, 29.2031, 28.1719, 28.9688, 744400 11/13/01, 29.0938, 29.7969, 29.0938, 29.4063, 956800 11/14/01, 29.6094, 30.1563, 29.4375, 29.7031, 838700 11/15/01, 29.6875, 30.0000, 28.9531, 29.3438, 631500 11/16/01, 29.4063, 29.7969, 29.0156, 29.5625, 465500 11/19/01, 29.6563, 29.9375, 28.9219, 29.3438, 688800 11/20/01, 29.3438, 29.5000, 28.7500, 28.7969, 630000 11/21/01, 28.7656, 29.0000, 28.3438, 28.7344, 1030700 11/23/01, 28.7344, 29.0938, 28.5000, 28.8750, 113700 11/26/01, 29.0938, 29.3125, 28.8438, 29.2344, 671600 11/27/01, 29.0469, 29.8906, 28.7031, 29.1094, 2058100 11/28/01, 29.3594, 29.4844, 28.8438, 28.9688, 878100 11/29/01, 29.1406, 29.2344, 28.2656, 29.0156, 843100 11/30/01, 28.7656, 28.9531, 28.5000, 28.7344, 540000 12/03/01, 28.6406, 28.8281, 28.2656, 28.5781, 739100 12/04/01, 28.5156, 29.3750, 28.5000, 29.2969, 599400 12/05/01, 29.1563, 31.4844, 29.1250, 31.2500, 1238800 12/06/01, 31.2969, 32.1719, 31.0469, 31.6250, 819900 12/07/01, 31.6563, 31.7969, 31.0313, 31.3438, 717300 12/10/01, 31.3125, 31.9219, 30.7969, 31.0938, 852600 12/11/01, 31.1094, 31.5469, 31.0625, 31.3281, 471100 12/12/01, 31.0938, 31.5625, 31.0000, 31.3125, 504000 12/13/01, 31.2969, 31.2969, 30.1094, 30.2188, 780300 12/14/01, 30.2969, 30.6406, 29.9375, 30.4063, 579100 12/17/01, 30.0000, 31.4063, 29.8906, 30.9844, 635800 12/18/01, 31.0938, 31.3906, 30.6250, 31.0625, 801000 12/19/01, 31.0938, 31.1094, 30.4063, 30.7969, 669600 12/20/01, 30.7500, 30.7500, 29.5781, 29.5938, 960200 12/21/01, 29.7031, 30.7656, 29.4844, 30.0625, 1434900 12/24/01, 30.3125, 30.5000, 29.9844, 30.2969, 129600 12/26/01, 30.1563, 31.2500, 30.0781, 30.6250, 376100 12/27/01, 30.7344, 31.4375, 30.6250, 31.3906, 409800 12/28/01, 31.4063, 31.6875, 31.1563, 31.4063, 347700 12/31/01, 31.2344, 31.4375, 30.9531, 30.9531, 432500 01/02/02, 31.0000, 31.3750, 30.5000, 31.2500, 518000 01/03/02, 31.0469, 32.8750, 31.0469, 32.8281, 753900 01/04/02, 32.8906, 33.4219, 32.5313, 33.4063, 1037400 01/07/02, 33.4063, 33.6563, 33.0000, 33.1094, 681600 01/08/02, 33.1094, 33.5000, 32.7969, 33.2969, 581900 01/09/02, 33.3438, 34.0000, 33.2344, 33.2656, 884700 01/10/02, 33.1875, 33.1875, 32.7813, 33.0313, 637500 01/11/02, 33.1563, 33.1563, 32.6094, 32.6406, 756100 01/14/02, 32.3906, 32.9375, 32.2500, 32.5781, 637500 01/15/02, 32.6875, 32.7969, 31.8906, 32.0938, 1419000 01/16/02, 31.7969, 32.0000, 31.1406, 31.1563, 838900 01/17/02, 31.1719, 32.0469, 31.1563, 31.9688, 708600 01/18/02, 29.7031, 31.7500, 29.7031, 30.7656, 1217500 01/22/02, 31.0938, 31.2031, 29.7344, 29.7500, 779700 01/23/02, 29.7656, 30.5000, 29.7500, 30.2500, 856300 01/24/02, 30.4063, 30.9219, 30.1563, 30.3906, 591700 01/25/02, 30.2969, 30.5000, 29.5156, 29.9375, 612200 01/28/02, 30.0938, 30.8125, 30.0469, 30.7031, 452700 01/29/02, 30.7656, 31.0781, 29.2969, 29.7969, 1241400 01/30/02, 29.8594, 30.3750, 29.2813, 30.2188, 1054000 01/31/02, 30.1719, 30.6563, 29.8594, 30.5469, 471000 02/01/02, 30.4063, 30.5000, 29.2813, 29.2969, 667300 02/04/02, 29.3125, 29.6563, 28.0781, 28.1875, 1019500 02/05/02, 28.2969, 29.5156, 28.0156, 28.6719, 1017000 02/06/02, 28.9531, 29.0938, 27.9375, 28.0469, 805600 02/07/02, 28.0000, 29.6250, 28.0000, 28.6563, 968500 02/08/02, 28.5625, 29.1250, 28.2031, 28.9063, 623900 02/11/02, 28.7500, 29.2344, 28.6563, 28.9063, 485100 02/12/02, 28.7500, 29.4063, 28.4063, 29.0156, 568200 02/13/02, 29.1406, 29.7500, 29.0469, 29.5156, 615900 02/14/02, 29.4375, 30.0781, 29.3906, 29.7031, 380400 02/15/02, 29.8750, 29.8906, 28.9531, 29.0469, 493800 02/19/02, 29.0469, 29.2344, 28.2031, 28.2969, 433300 02/20/02, 28.3438, 29.2656, 28.2969, 29.1250, 534300 02/21/02, 29.2031, 29.3125, 28.3906, 28.4063, 567900 02/22/02, 28.4063, 29.3438, 28.2656, 29.0625, 607900 02/25/02, 29.0469, 30.0469, 29.0469, 29.7656, 513100 02/26/02, 29.8438, 29.9531, 28.9219, 29.2656, 413100 02/27/02, 29.4375, 30.1563, 29.0781, 29.1875, 469400 02/28/02, 29.2188, 30.1406, 28.9063, 29.5938, 693800 03/01/02, 29.8438, 30.8281, 29.6563, 30.6875, 823400 03/04/02, 30.7969, 33.2969, 30.7969, 33.2031, 754900 03/05/02, 33.0781, 33.2969, 32.7031, 33.0938, 717000 03/06/02, 33.0000, 34.2969, 32.7500, 34.2031, 924500 03/07/02, 34.3594, 35.2031, 34.2813, 35.1719, 1459500 03/08/02, 35.4063, 36.4063, 35.3750, 36.3281, 1249900 03/11/02, 35.9844, 36.6563, 35.7031, 36.5625, 834100 03/12/02, 35.7031, 35.9688, 34.4531, 34.9375, 1173300 03/13/02, 34.5938, 34.9688, 33.9531, 34.2344, 800500 03/14/02, 34.3438, 35.0469, 34.2969, 34.7500, 514200 03/15/02, 34.7344, 35.3906, 34.4063, 35.3438, 1054000 03/18/02, 35.3438, 35.7969, 35.2031, 35.7656, 463300 03/19/02, 35.7656, 36.1406, 35.6250, 36.0156, 373700 03/20/02, 35.7969, 36.2500, 35.4219, 35.8594, 625700 03/21/02, 35.8750, 36.0000, 35.0625, 35.6094, 700000 03/22/02, 35.5156, 35.6875, 35.0000, 35.2969, 411600 03/25/02, 35.2656, 35.4531, 34.2344, 34.2656, 442600 03/26/02, 34.1094, 35.5781, 34.0938, 34.9063, 557700 03/27/02, 34.7656, 35.0000, 34.4531, 34.8750, 517200 03/28/02, 34.8750, 35.3438, 34.5156, 34.6719, 589400 04/01/02, 34.4375, 35.3438, 33.6875, 35.2031, 459800 04/02/02, 35.0156, 35.0156, 34.2344, 34.3125, 620800 04/03/02, 34.3906, 34.6406, 33.7969, 33.8750, 622200 04/04/02, 33.9844, 34.9063, 33.9375, 34.8750, 1200900 04/05/02, 35.0938, 35.4531, 34.3281, 34.4375, 746900 04/08/02, 34.3125, 34.3125, 33.7344, 34.2188, 879900 04/09/02, 34.2969, 34.5938, 33.4375, 33.7500, 579900 04/10/02, 33.9063, 34.1406, 33.3125, 33.7813, 666000 04/11/02, 33.8438, 34.0469, 32.8125, 32.8750, 635400 04/12/02, 33.1563, 34.1563, 32.8281, 33.3438, 632400 04/15/02, 33.3750, 33.4531, 32.5938, 32.7969, 572200 04/16/02, 33.0625, 34.0781, 33.0156, 33.9531, 994700 04/17/02, 34.2500, 34.7969, 34.0000, 34.5781, 565100 04/18/02, 34.4844, 34.6875, 33.5156, 34.1563, 499600 04/19/02, 34.2969, 34.8125, 34.0000, 34.0156, 637400 04/22/02, 33.7500, 34.0781, 33.3438, 33.5313, 920300 04/23/02, 33.7500, 33.8906, 33.0469, 33.2344, 644800 04/24/02, 33.4844, 33.5938, 33.1094, 33.1563, 781500 04/25/02, 33.2031, 33.9219, 32.9688, 33.7188, 1135900 04/26/02, 33.8750, 34.2344, 33.1250, 33.1875, 837300 04/29/02, 33.1094, 33.4844, 32.1875, 32.4375, 601800 04/30/02, 33.2344, 33.9375, 32.7031, 33.6250, 731700 05/01/02, 33.6250, 34.4063, 32.3281, 34.0938, 1252100 05/02/02, 34.3438, 34.6875, 33.2656, 33.4844, 1000000 05/03/02, 33.6250, 33.7500, 32.4844, 32.7969, 728700 05/06/02, 32.9375, 33.2500, 32.0625, 32.0938, 735800 05/07/02, 32.2969, 33.1250, 31.9375, 32.2969, 834300 05/08/02, 32.6563, 35.5938, 32.4063, 35.5156, 1590900 05/09/02, 35.5156, 35.7969, 34.8906, 35.2344, 1164700 05/10/02, 35.4531, 35.4531, 34.2969, 34.3125, 1013900 05/13/02, 34.4219, 36.6406, 34.3438, 36.4063, 1123900 05/14/02, 36.7188, 38.0625, 36.5469, 37.8125, 1559400 05/15/02, 37.4844, 39.6094, 37.1563, 38.8438, 1755400 05/16/02, 38.9063, 39.1875, 37.7969, 38.5938, 969000 05/17/02, 39.2344, 39.2500, 37.9375, 38.8906, 936300 05/20/02, 38.9219, 39.0000, 37.7500, 38.0469, 592400 05/21/02, 38.1875, 38.6563, 37.2031, 37.4531, 703800 05/22/02, 37.2969, 37.5469, 37.0625, 37.4219, 811100 05/23/02, 37.4063, 38.3125, 37.2656, 37.7813, 906600 05/24/02, 37.8438, 38.3438, 37.6406, 38.0469, 891500 05/28/02, 38.1250, 38.1250, 37.6563, 38.0000, 979800 05/29/02, 37.6563, 37.8750, 36.2969, 37.7969, 926200 05/30/02, 37.4688, 38.3438, 37.2969, 37.9375, 1141100 05/31/02, 38.1406, 38.8594, 37.7500, 37.7500, 1132100 06/03/02, 37.7969, 38.0469, 37.3438, 37.4063, 1537700 06/04/02, 37.3438, 37.7969, 36.8125, 37.5938, 1183100 06/05/02, 37.5938, 38.0156, 35.9063, 36.7500, 2147100 06/06/02, 36.5938, 36.5938, 35.0938, 35.2969, 1839400 06/07/02, 35.1250, 35.8906, 34.9375, 35.5313, 1266400 06/10/02, 35.5625, 35.8594, 34.4531, 34.7500, 1527400 06/11/02, 35.2500, 35.3281, 33.8906, 33.9531, 1630800 06/12/02, 34.0000, 34.4063, 33.7969, 34.2344, 2138300 06/13/02, 34.0938, 35.3438, 33.6563, 33.8438, 1729600 06/14/02, 33.7031, 33.7031, 32.2031, 33.5625, 1956200 06/17/02, 34.1563, 36.2344, 34.0000, 36.1563, 1646000 06/18/02, 35.4375, 36.2031, 35.2969, 35.5938, 1107400 06/19/02, 35.2969, 35.5469, 34.2188, 34.3125, 1463300 06/20/02, 34.2969, 34.8750, 33.7188, 33.7344, 2069700 06/21/02, 32.4063, 33.5469, 32.3906, 33.2813, 3242500 06/24/02, 33.0938, 34.3750, 32.5000, 33.8750, 1829100 06/25/02, 34.0938, 34.0938, 32.5625, 32.5938, 1564400 06/26/02, 32.3438, 32.3438, 30.4531, 32.0938, 3516800 06/27/02, 32.5938, 33.8906, 32.3438, 33.6875, 1527400 06/28/02, 33.7188, 34.5469, 33.0469, 33.5313, 2167700 07/01/02, 33.4375, 33.5000, 32.3125, 32.4375, 1853300 07/02/02, 32.5938, 33.1563, 31.5000, 31.6094, 1899300 07/03/02, 29.7031, 30.5625, 28.9063, 30.3281, 2843000 07/05/02, 30.5000, 32.7500, 30.2969, 32.6563, 1561800 07/08/02, 32.5938, 33.0313, 31.8125, 32.0781, 2263100 07/09/02, 31.8906, 32.2031, 30.7656, 30.9375, 2617300 07/10/02, 31.2031, 31.2500, 29.7500, 30.2500, 2572800 07/11/02, 30.0156, 31.4063, 29.7031, 31.0000, 2469500 07/12/02, 30.9688, 31.7031, 30.3750, 31.0938, 1336400 07/15/02, 30.8594, 31.1250, 29.3906, 30.4844, 2791900 07/16/02, 30.0156, 31.4063, 29.7500, 30.5625, 2301700 07/17/02, 30.9531, 31.8750, 29.6563, 30.0469, 1703600 07/18/02, 29.9063, 30.5781, 29.0156, 29.1094, 1063100 07/19/02, 28.8906, 28.9063, 27.6563, 27.8594, 2183200 07/22/02, 27.9531, 28.5000, 26.2500, 26.4844, 1804700 07/23/02, 26.6563, 26.8750, 24.6406, 24.7344, 6115500 07/24/02, 25.0156, 29.4063, 25.0000, 29.1875, 5062400 07/25/02, 28.9844, 29.0938, 26.6250, 27.3438, 2656400 07/26/02, 27.2656, 27.4844, 25.7813, 26.9063, 2824600 07/29/02, 26.9844, 29.6875, 26.9844, 29.2969, 2392300 07/30/02, 29.2031, 29.9063, 28.4063, 29.5469, 1930300 07/31/02, 29.4063, 29.6875, 28.6563, 29.1875, 1886600 08/01/02, 28.9063, 29.9844, 28.4531, 28.5938, 2339900 08/02/02, 28.7500, 28.7969, 27.8281, 28.2031, 2030700 08/05/02, 28.1875, 28.2656, 26.8125, 27.0469, 2275700 08/06/02, 27.2344, 28.7344, 27.2031, 28.1563, 1246400 08/07/02, 28.5000, 29.4063, 27.7656, 29.0938, 1302300 08/08/02, 29.0781, 30.8594, 28.8438, 30.6250, 1464400 08/09/02, 30.4531, 30.5156, 29.5625, 29.7969, 932900 08/12/02, 29.7969, 30.2344, 29.2031, 29.9063, 680400 08/13/02, 29.7656, 30.7031, 29.0938, 29.0938, 1379900 08/14/02, 29.0938, 30.7656, 28.2656, 30.7031, 1628800 08/15/02, 30.8125, 31.2656, 29.9375, 30.8750, 1299900 08/16/02, 30.3438, 31.5625, 30.2500, 31.1875, 1052600 08/19/02, 31.2031, 32.5938, 30.9219, 32.2031, 978300 08/20/02, 32.0000, 32.0938, 31.0938, 31.7031, 1100800 08/21/02, 31.7969, 33.7500, 31.7969, 33.1250, 1949700 08/22/02, 32.7813, 33.4531, 32.5000, 33.0938, 1463300 08/23/02, 33.0469, 33.2344, 32.0469, 32.2969, 1266600 08/26/02, 32.4063, 33.0156, 31.6875, 32.7656, 1318600 08/27/02, 32.9531, 33.2031, 31.6250, 31.6563, 1424100 08/28/02, 31.5938, 31.7969, 29.4219, 29.4375, 2551900 08/29/02, 29.1094, 30.4531, 28.6094, 29.7344, 1968300 08/30/02, 29.7031, 30.6875, 29.4063, 29.7031, 1007000 09/03/02, 29.5156, 29.5156, 28.0938, 28.1250, 1558300 09/04/02, 28.3281, 29.2656, 28.0625, 29.1250, 1078300 09/05/02, 28.9375, 28.9375, 27.8906, 27.9375, 1387900 09/06/02, 28.3438, 29.4063, 28.3438, 28.9844, 873800 09/09/02, 29.1406, 29.1563, 27.5469, 28.5156, 1465600 09/10/02, 28.6406, 29.2344, 28.2344, 28.7813, 811000 09/11/02, 28.8594, 29.3125, 28.4375, 28.6563, 537600 09/12/02, 25.2031, 26.5313, 25.1563, 26.4844, 5941900 09/13/02, 26.2344, 26.3906, 25.7031, 26.2031, 1369800 09/16/02, 26.1563, 26.1563, 25.5000, 25.7656, 949000 09/17/02, 25.8125, 26.7656, 25.5000, 25.5781, 1650100 09/18/02, 25.5313, 25.6094, 24.7969, 24.9375, 1452600 09/19/02, 24.6875, 24.9531, 24.0156, 24.1563, 1287100 09/20/02, 24.4375, 24.5938, 23.6094, 24.2188, 1568500 09/23/02, 24.1406, 24.1875, 23.3125, 23.5625, 1034000 09/24/02, 23.2500, 23.6875, 22.8438, 23.0469, 1263600 09/25/02, 23.2031, 24.5781, 23.1875, 24.5469, 2147000 09/26/02, 24.5938, 25.2031, 24.2656, 24.5313, 1681200 09/27/02, 24.2969, 24.9063, 23.9844, 24.2031, 1344700 09/30/02, 23.9844, 24.0000, 22.8594, 23.5156, 1763600 10/01/02, 23.4063, 24.7656, 22.6875, 24.6875, 3075500