"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 47.5000, 47.5000, 45.0000, 46.1250, 562600 01/04/00, 45.8750, 46.1875, 44.5000, 45.1875, 393300 01/05/00, 45.0000, 45.3750, 43.5000, 43.7500, 467100 01/06/00, 45.0000, 47.0000, 39.7500, 45.5000, 1293900 01/07/00, 45.5000, 47.9375, 45.5000, 46.6250, 735300 01/10/00, 46.3750, 48.0000, 45.6875, 46.7500, 466200 01/11/00, 46.3750, 46.3750, 43.0000, 43.0000, 760200 01/12/00, 43.0625, 44.5625, 43.0625, 44.0000, 619300 01/13/00, 44.0000, 46.8750, 43.6875, 45.3125, 1656300 01/14/00, 47.0000, 47.0000, 45.5000, 45.5000, 771500 01/18/00, 44.8125, 45.4375, 44.5625, 44.9375, 904700 01/19/00, 45.0000, 45.7500, 43.6250, 43.8750, 686000 01/20/00, 44.1250, 45.2500, 43.7500, 44.2500, 768700 01/21/00, 44.7500, 45.1250, 43.6250, 43.7500, 758600 01/24/00, 43.7500, 45.5000, 43.7500, 43.8750, 799000 01/25/00, 43.5000, 43.6250, 41.0625, 41.5000, 641700 01/26/00, 40.6250, 42.3750, 40.0625, 41.1875, 738400 01/27/00, 41.5000, 42.0000, 39.5000, 40.0000, 758800 01/28/00, 39.8125, 40.0000, 38.3750, 38.4375, 518700 01/31/00, 38.5000, 40.1875, 38.5000, 39.3125, 475600 02/01/00, 39.3125, 39.8750, 37.5000, 39.6875, 381400 02/02/00, 39.9375, 40.2500, 38.9375, 38.9375, 390900 02/03/00, 39.1875, 39.3125, 38.1875, 38.6875, 329100 02/04/00, 39.1250, 39.7500, 38.0625, 38.5000, 812500 02/07/00, 38.6250, 38.6250, 36.2500, 37.0000, 691800 02/08/00, 36.7500, 38.2500, 36.6250, 36.9375, 420700 02/09/00, 37.1875, 37.7500, 36.3750, 36.5000, 253900 02/10/00, 36.1250, 36.5000, 34.5000, 34.6875, 485200 02/11/00, 35.0000, 35.0000, 34.3125, 34.3750, 356400 02/14/00, 34.4375, 35.9375, 33.0000, 35.5000, 825400 02/15/00, 35.2500, 36.5000, 35.0000, 36.0000, 509700 02/16/00, 36.0000, 36.3750, 34.7500, 35.3750, 289700 02/17/00, 35.2500, 35.3125, 34.6875, 35.1250, 648500 02/18/00, 35.4375, 35.4375, 32.7500, 33.5625, 532900 02/22/00, 33.8125, 34.2500, 33.0000, 33.4375, 319200 02/23/00, 33.5000, 33.5000, 32.6250, 32.8125, 231600 02/24/00, 32.8125, 33.3125, 31.8750, 32.8750, 1020100 02/25/00, 32.8750, 33.5625, 32.4375, 33.1250, 297900 02/28/00, 33.1250, 33.2500, 31.6250, 33.0000, 418000 02/29/00, 33.0000, 33.0000, 32.1250, 32.7500, 412400 03/01/00, 32.8750, 35.0000, 32.7500, 34.1875, 535900 03/02/00, 35.1250, 35.9375, 34.3750, 34.3750, 563900 03/03/00, 35.0000, 36.1250, 34.6875, 35.8750, 676500 03/06/00, 35.7500, 35.7500, 33.1250, 33.7500, 291800 03/07/00, 33.6250, 33.6875, 32.0000, 32.3125, 227900 03/08/00, 33.2500, 35.0000, 33.0625, 34.2500, 1101800 03/09/00, 33.5000, 34.1875, 33.0000, 33.8750, 511300 03/10/00, 33.6250, 34.3125, 33.4375, 33.5000, 295700 03/13/00, 32.8750, 35.0000, 32.6250, 34.6875, 754700 03/14/00, 34.9375, 38.5000, 34.9375, 36.2500, 1067700 03/15/00, 36.3125, 37.2500, 36.3125, 36.9375, 761300 03/16/00, 37.5000, 39.8750, 37.3125, 39.6250, 588100 03/17/00, 39.6250, 40.0625, 39.2500, 39.3750, 524600 03/20/00, 38.5000, 39.5000, 37.6875, 37.9375, 222900 03/21/00, 38.5000, 39.7500, 38.2500, 39.3125, 508700 03/22/00, 39.0625, 39.0625, 38.6250, 38.9375, 171700 03/23/00, 38.9375, 39.1875, 38.6875, 38.8750, 284500 03/24/00, 38.6250, 39.9375, 38.5625, 39.7500, 258300 03/27/00, 39.7500, 40.5000, 39.5000, 39.5000, 200900 03/28/00, 39.2500, 40.6250, 38.8125, 39.3750, 303800 03/29/00, 39.3750, 40.1250, 39.3750, 39.5625, 345000 03/30/00, 39.3125, 40.6250, 38.9375, 39.9375, 511500 03/31/00, 40.1875, 40.5625, 39.7500, 40.1250, 431800 04/03/00, 40.1250, 41.1875, 40.1250, 40.4375, 437200 04/04/00, 40.5000, 41.0000, 36.5000, 38.5000, 719100 04/05/00, 38.5000, 39.5625, 38.3750, 39.0000, 534800 04/06/00, 39.5000, 40.0000, 38.0000, 38.2500, 689900 04/07/00, 38.2500, 38.6250, 37.5000, 37.9375, 509300 04/10/00, 37.9375, 39.4375, 37.6250, 38.6250, 531800 04/11/00, 38.7500, 39.3125, 38.5000, 38.7500, 266700 04/12/00, 39.0000, 39.4375, 38.0625, 38.1875, 390300 04/13/00, 38.0000, 39.0625, 37.7500, 37.8125, 592000 04/14/00, 37.6250, 37.6250, 35.0000, 35.4375, 487900 04/17/00, 35.5000, 35.9375, 34.5625, 35.1875, 808900 04/18/00, 35.3750, 35.5000, 34.6250, 35.0000, 296700 04/19/00, 34.8750, 35.8125, 34.3125, 34.3125, 519900 04/20/00, 34.3125, 35.0000, 34.2500, 34.3125, 281200 04/24/00, 34.3125, 34.3125, 32.8750, 33.5000, 497500 04/25/00, 33.5625, 35.1875, 33.5625, 35.1250, 326200 04/26/00, 35.4375, 35.8125, 35.3125, 35.6250, 481800 04/27/00, 35.3750, 35.3750, 34.3750, 35.0000, 445800 04/28/00, 35.2500, 35.2500, 34.5000, 35.0000, 548200 05/01/00, 34.8125, 35.6875, 34.5000, 35.3750, 241100 05/02/00, 35.3750, 35.5625, 33.5625, 33.8125, 301800 05/03/00, 33.9375, 33.9375, 31.2500, 31.8125, 766100 05/04/00, 32.0000, 32.7500, 31.0625, 31.9375, 391200 05/05/00, 31.8750, 33.8125, 31.7500, 33.6250, 643200 05/08/00, 33.3750, 35.5000, 33.3125, 34.6250, 506600 05/09/00, 34.6250, 35.4375, 33.8750, 34.4375, 400300 05/10/00, 34.3750, 34.4375, 33.5000, 34.0625, 401800 05/11/00, 34.0625, 34.9375, 34.0625, 34.5000, 168400 05/12/00, 35.0000, 35.2500, 34.5000, 35.1875, 210300 05/15/00, 35.2500, 35.5000, 34.6250, 35.3750, 255500 05/16/00, 36.1250, 36.6250, 35.5000, 36.0625, 469200 05/17/00, 35.5000, 35.8750, 35.0625, 35.1875, 230100 05/18/00, 35.0000, 35.1250, 34.4375, 34.6875, 177500 05/19/00, 34.3750, 34.6250, 33.3750, 33.8750, 259300 05/22/00, 33.8750, 34.0625, 32.2500, 32.8750, 475000 05/23/00, 33.3750, 34.0625, 33.0625, 34.0625, 511400 05/24/00, 34.3125, 34.8750, 34.1250, 34.4375, 331600 05/25/00, 34.0000, 34.6250, 33.7500, 34.0000, 305500 05/26/00, 34.0000, 34.0000, 32.5000, 32.6250, 180200 05/30/00, 32.8750, 32.9375, 32.1250, 32.5625, 294200 05/31/00, 32.5625, 32.6250, 32.0625, 32.1250, 210000 06/01/00, 32.3125, 33.0625, 32.1875, 33.0625, 270900 06/02/00, 33.3125, 33.8750, 32.7500, 33.0625, 296600 06/05/00, 33.0625, 33.5000, 32.7500, 33.0625, 245400 06/06/00, 33.8125, 33.8750, 32.3750, 32.5625, 252800 06/07/00, 32.6250, 32.6250, 31.6250, 31.8750, 267500 06/08/00, 31.6250, 31.9375, 31.2500, 31.5000, 245000 06/09/00, 31.5000, 32.0000, 30.5625, 30.8750, 326400 06/12/00, 31.0000, 31.8125, 30.8125, 31.1875, 212400 06/13/00, 31.1875, 31.2500, 30.8125, 31.0000, 226600 06/14/00, 31.1250, 33.2500, 31.0625, 33.0000, 546100 06/15/00, 33.0000, 33.3750, 32.0000, 32.5625, 420600 06/16/00, 32.3125, 32.4375, 31.6250, 32.1250, 326600 06/19/00, 32.3125, 32.8750, 31.2500, 32.0625, 396600 06/20/00, 32.1250, 32.8750, 32.0000, 32.8125, 359100 06/21/00, 32.6250, 32.6250, 30.7500, 31.4375, 446900 06/22/00, 31.4375, 31.4375, 29.6250, 30.4375, 530800 06/23/00, 30.5000, 30.6875, 30.0625, 30.5625, 140800 06/26/00, 32.2500, 32.2500, 31.2500, 31.5000, 391900 06/27/00, 31.3750, 34.3125, 31.1875, 33.8750, 565700 06/28/00, 33.8750, 33.9375, 32.5625, 33.3750, 319700 06/29/00, 33.7500, 34.0625, 32.5625, 32.9375, 355000 06/30/00, 33.1875, 33.3750, 31.0625, 31.0625, 444200 07/03/00, 31.1250, 32.7500, 31.1250, 32.4375, 131600 07/05/00, 32.4375, 34.3125, 32.3750, 33.6875, 284500 07/06/00, 34.0000, 34.0000, 32.2500, 32.5000, 251600 07/07/00, 32.7500, 32.7500, 31.7500, 31.9375, 375800 07/10/00, 31.7500, 32.7500, 31.5625, 32.5625, 266200 07/11/00, 32.6250, 32.6875, 31.8750, 32.2500, 227800 07/12/00, 32.2500, 32.9375, 32.2500, 32.6250, 164500 07/13/00, 32.9375, 33.2500, 32.0000, 32.0625, 218200 07/14/00, 32.1875, 32.8125, 31.7500, 31.8750, 123400 07/17/00, 32.1250, 32.6875, 31.6250, 31.8125, 220100 07/18/00, 31.5000, 34.2500, 31.5000, 33.5625, 346500 07/19/00, 33.5625, 33.8750, 32.8750, 33.1250, 182300 07/20/00, 33.1250, 33.3750, 31.6250, 32.0000, 259000 07/21/00, 31.8750, 32.3750, 31.5625, 31.8125, 376200 07/24/00, 32.8750, 37.0000, 32.5000, 35.4375, 1019300 07/25/00, 35.4375, 35.6875, 34.5000, 34.8750, 512500 07/26/00, 34.8750, 35.8750, 34.1250, 34.1250, 436300 07/27/00, 34.6250, 36.0000, 34.4375, 35.0625, 503600 07/28/00, 35.4375, 35.5625, 34.5000, 34.6875, 248400 07/31/00, 34.9375, 36.3750, 34.9375, 35.6875, 422100 08/01/00, 35.6875, 36.4375, 35.6875, 36.3750, 206800 08/02/00, 36.3125, 37.6875, 36.0625, 36.1875, 506100 08/03/00, 36.0000, 36.5000, 35.8125, 36.0625, 660300 08/04/00, 36.0625, 37.6250, 35.6250, 37.1875, 458300 08/07/00, 36.9375, 37.8125, 36.5000, 37.6875, 288400 08/08/00, 37.5625, 38.9375, 37.5625, 38.2500, 459100 08/09/00, 39.0000, 39.7500, 38.6250, 39.7500, 660000 08/10/00, 39.6250, 40.3750, 38.9375, 39.4375, 550200 08/11/00, 39.0000, 39.5000, 38.0625, 39.4375, 403700 08/14/00, 39.3125, 39.3125, 38.1250, 39.0625, 314900 08/15/00, 38.5000, 38.6875, 36.1250, 37.1250, 812600 08/16/00, 36.3750, 38.3125, 36.0625, 38.0000, 447300 08/17/00, 38.0000, 39.5000, 37.8125, 39.3125, 480400 08/18/00, 39.3125, 39.8750, 39.1250, 39.5000, 305500 08/21/00, 39.2500, 39.3125, 38.1875, 38.6250, 226200 08/22/00, 38.5000, 38.9375, 38.3125, 38.8125, 214300 08/23/00, 38.9375, 38.9375, 37.7500, 38.1250, 197800 08/24/00, 38.3750, 39.0000, 38.3750, 38.7500, 189900 08/25/00, 38.6250, 39.0000, 38.4375, 38.7500, 199700 08/28/00, 38.7500, 38.8750, 38.0625, 38.4375, 117400 08/29/00, 38.3125, 38.5625, 38.1250, 38.3125, 159800 08/30/00, 38.3125, 38.5625, 37.0625, 38.0000, 224800 08/31/00, 37.6250, 37.6250, 36.9375, 37.5000, 392600 09/01/00, 38.0000, 38.1875, 37.2500, 37.5625, 102100 09/05/00, 37.0000, 38.7500, 36.7500, 38.3125, 254100 09/06/00, 38.0625, 38.8125, 38.0625, 38.6875, 157800 09/07/00, 38.6250, 38.6875, 37.3750, 38.0625, 176600 09/08/00, 37.8125, 37.8125, 36.6875, 37.0625, 257800 09/11/00, 37.3125, 37.3125, 35.1250, 36.1875, 378100 09/12/00, 35.9375, 36.1250, 35.1250, 35.4375, 220300 09/13/00, 35.2500, 36.8125, 35.2500, 36.1875, 357000 09/14/00, 35.9375, 36.0625, 35.1250, 35.3750, 257300 09/15/00, 35.3750, 35.7500, 34.2500, 34.2500, 408700 09/18/00, 34.2500, 34.2500, 33.2500, 33.3750, 327700 09/19/00, 33.3750, 34.6250, 32.6875, 34.0625, 417900 09/20/00, 33.7500, 34.4375, 32.6875, 32.8125, 358200 09/21/00, 33.0625, 33.2500, 31.6250, 32.1875, 311200 09/22/00, 31.9375, 32.3125, 31.5000, 32.0625, 270500 09/25/00, 31.8750, 32.2500, 31.5625, 31.6875, 201400 09/26/00, 31.2500, 31.3750, 30.0000, 30.7500, 534800 09/27/00, 31.0000, 31.0000, 30.1250, 30.5000, 294200 09/28/00, 30.3125, 30.7500, 30.0625, 30.3125, 403700 09/29/00, 30.1875, 30.5625, 29.8125, 29.9375, 385400 10/02/00, 31.0000, 40.1250, 30.1250, 36.5000, 3951300 10/03/00, 36.3750, 38.8750, 34.5625, 38.2500, 1026000 10/04/00, 38.0000, 39.7500, 37.4375, 39.4375, 721100 10/05/00, 39.1875, 39.4375, 38.0625, 38.2500, 380000 10/06/00, 37.5000, 38.6250, 36.9375, 37.4375, 336200 10/09/00, 37.1250, 38.0000, 36.8750, 37.2500, 118600 10/10/00, 37.0000, 37.2500, 36.2500, 36.4375, 277200 10/11/00, 36.0000, 37.0000, 35.8750, 36.0000, 316800 10/12/00, 35.7500, 35.8750, 35.0000, 35.1875, 179400 10/13/00, 34.6250, 35.2500, 34.6250, 34.9375, 218000 10/16/00, 34.9375, 35.5000, 34.6250, 35.0000, 159200 10/17/00, 35.0625, 35.0625, 33.2500, 33.3125, 215900 10/18/00, 32.7500, 34.3750, 32.7500, 33.7500, 182800 10/19/00, 33.8750, 34.5625, 33.5000, 34.1250, 191300 10/20/00, 34.1250, 34.6875, 33.3750, 34.0000, 215600 10/23/00, 33.7500, 35.2500, 33.0000, 34.4375, 273700 10/24/00, 34.5625, 35.4375, 34.0625, 35.2500, 158100 10/25/00, 35.1250, 35.6875, 34.6875, 34.8125, 152500 10/26/00, 34.7500, 35.1875, 34.6250, 34.7500, 161700 10/27/00, 34.7500, 35.2500, 34.0625, 34.5625, 175100 10/30/00, 34.7500, 35.0625, 32.0625, 33.4375, 1408000 10/31/00, 33.6875, 33.9375, 32.3750, 33.0625, 703500 11/01/00, 32.9375, 33.5625, 32.6250, 33.0625, 568000 11/02/00, 33.0000, 33.9375, 33.0000, 33.6875, 371200 11/03/00, 33.7500, 34.1250, 33.3750, 33.4375, 268300 11/06/00, 33.5625, 34.8750, 33.1875, 34.7500, 461500 11/07/00, 35.0000, 35.5000, 34.3750, 34.6875, 437900 11/08/00, 34.7500, 35.1250, 34.1875, 34.5625, 177500 11/09/00, 34.5000, 34.8750, 33.5625, 34.0000, 176000 11/10/00, 34.0000, 34.1250, 32.8125, 32.8750, 145100 11/13/00, 32.8750, 32.9375, 31.8750, 32.5625, 300500 11/14/00, 32.8125, 33.3750, 32.5625, 32.9375, 157500 11/15/00, 33.3125, 33.6250, 33.0625, 33.2500, 212300 11/16/00, 33.3125, 33.8125, 33.0625, 33.1875, 145300 11/17/00, 33.2500, 33.6250, 32.7500, 33.0625, 207700 11/20/00, 33.2500, 33.2500, 32.1250, 32.1250, 109100 11/21/00, 31.8750, 32.1875, 31.3125, 31.8125, 257200 11/22/00, 31.3125, 31.9375, 30.5000, 30.6875, 215100 11/24/00, 30.9375, 31.2500, 30.7500, 31.2500, 136500 11/27/00, 31.5000, 33.0000, 30.9375, 32.8125, 318100 11/28/00, 32.6875, 33.2500, 30.9375, 31.8750, 519600 11/29/00, 32.1250, 32.6250, 31.8125, 32.0000, 296100 11/30/00, 32.0000, 32.6875, 31.6250, 32.5000, 342100 12/01/00, 32.5000, 33.0625, 32.0625, 32.5000, 156200 12/04/00, 32.3125, 34.2500, 31.9375, 33.5000, 395400 12/05/00, 32.2500, 33.1875, 22.5000, 22.6875, 5565400 12/06/00, 23.1250, 23.3125, 19.5625, 20.0625, 4264500 12/07/00, 20.1250, 20.3125, 18.5625, 18.8125, 1763700 12/08/00, 19.5000, 20.0000, 18.2500, 19.3125, 2192100 12/11/00, 19.5000, 20.7500, 19.3750, 20.2500, 1435000 12/12/00, 21.3125, 22.1875, 21.3125, 21.6250, 1147000 12/13/00, 21.6875, 22.0625, 20.8125, 21.1875, 653800 12/14/00, 20.9375, 21.1875, 19.8750, 21.1250, 773900 12/15/00, 21.0625, 21.1250, 20.6250, 20.6250, 784000 12/18/00, 20.8750, 22.1875, 20.3750, 21.4375, 1165800 12/19/00, 21.1875, 22.3125, 21.0625, 22.0000, 786600 12/20/00, 22.0000, 22.3125, 21.8750, 22.0625, 738900 12/21/00, 22.0000, 23.0625, 22.0000, 22.6875, 450100 12/22/00, 22.9375, 24.5000, 22.8750, 24.2500, 623500 12/26/00, 24.3750, 24.7500, 24.3750, 24.5625, 349100 12/27/00, 24.5625, 24.8125, 24.1250, 24.6875, 437200 12/28/00, 24.6250, 25.0625, 24.1875, 25.0625, 714800 12/29/00, 24.9375, 26.5000, 24.6875, 26.1875, 719800 01/02/01, 26.2500, 27.2500, 25.8125, 26.3125, 726400 01/03/01, 26.2500, 27.6875, 26.2500, 27.6875, 780700 01/04/01, 27.7500, 28.7500, 27.7500, 28.5625, 505200 01/05/01, 28.3125, 28.3750, 27.1875, 28.3750, 588000 01/08/01, 28.2500, 28.3750, 27.3125, 27.8125, 395000 01/09/01, 28.0625, 29.0000, 27.5625, 27.8750, 299500 01/10/01, 27.8750, 28.1875, 27.5000, 28.1875, 391400 01/11/01, 28.0625, 29.6250, 28.0625, 28.1250, 513700 01/12/01, 28.1875, 28.9375, 27.7500, 28.3750, 451200 01/16/01, 28.3750, 29.2500, 27.5625, 29.0000, 316100 01/17/01, 29.1250, 29.4375, 27.6250, 27.8125, 602900 01/18/01, 27.5000, 27.5625, 26.1875, 26.7500, 955800 01/19/01, 26.5000, 26.6875, 25.7500, 26.1250, 641300 01/22/01, 26.2500, 27.0000, 26.0625, 26.6875, 441600 01/23/01, 26.6250, 29.1875, 26.5625, 28.3125, 957500 01/24/01, 28.0000, 28.7500, 27.3750, 27.9375, 403000 01/25/01, 27.2500, 27.5000, 26.5000, 27.4375, 811700 01/26/01, 27.5000, 27.5000, 26.3125, 27.1875, 481000 01/29/01, 26.9375, 27.6250, 26.1875, 27.3750, 293700 01/30/01, 27.6250, 27.6250, 26.5625, 27.4375, 382400 01/31/01, 28.0000, 28.3750, 27.5625, 27.7500, 390400 02/01/01, 27.5000, 28.3750, 27.5000, 28.0000, 287600 02/02/01, 28.0000, 29.3750, 27.8125, 29.1875, 1278800 02/05/01, 29.1250, 30.6875, 28.5000, 30.5000, 1096200 02/06/01, 30.0625, 30.6875, 28.5000, 29.5625, 682600 02/07/01, 29.3125, 29.8750, 28.3125, 29.6875, 621200 02/08/01, 29.1875, 29.8750, 28.8125, 29.3125, 376700 02/09/01, 29.3750, 29.4375, 27.3750, 27.7500, 618600 02/12/01, 27.6250, 27.6250, 26.1875, 26.8750, 847900 02/13/01, 27.1250, 27.1250, 26.1250, 26.3750, 562700 02/14/01, 26.5000, 26.5000, 25.8125, 26.1875, 432800 02/15/01, 25.9375, 26.1250, 25.4375, 25.5625, 667800 02/16/01, 25.8125, 26.3750, 25.0000, 25.6250, 437700 02/20/01, 25.8750, 26.2500, 25.0000, 25.0625, 328400 02/21/01, 24.6250, 25.0000, 23.3750, 24.5625, 1102900 02/22/01, 24.6250, 24.6250, 23.8750, 24.2500, 741100 02/23/01, 24.2500, 24.5000, 23.9375, 24.1875, 549100 02/26/01, 24.1875, 25.8750, 24.0625, 25.6875, 559500 02/27/01, 26.7500, 26.7500, 25.2500, 25.3750, 440000 02/28/01, 25.8125, 26.0625, 24.9375, 25.0000, 506300 03/01/01, 24.8125, 25.8125, 24.8125, 25.1875, 401900 03/02/01, 25.2500, 26.6875, 25.2500, 26.3750, 541800 03/05/01, 26.2500, 27.5000, 26.1875, 27.3125, 404800 03/06/01, 27.4375, 27.8125, 27.2500, 27.2500, 385000 03/07/01, 27.5625, 28.0625, 27.5625, 28.0000, 423600 03/08/01, 28.0000, 28.6250, 27.8750, 28.1250, 428500 03/09/01, 27.8750, 27.8750, 26.6250, 27.6875, 505400 03/12/01, 27.6250, 27.6250, 26.8125, 26.8125, 269100 03/13/01, 26.9375, 26.9375, 26.0000, 26.4375, 371800 03/14/01, 26.3750, 26.3750, 25.1875, 25.3125, 371400 03/15/01, 25.5000, 25.7500, 24.6250, 24.7500, 487700 03/16/01, 23.8125, 24.0000, 23.6250, 23.6875, 627600 03/19/01, 23.6250, 24.6250, 23.5625, 24.5625, 306900 03/20/01, 24.3125, 25.1250, 24.0000, 24.0000, 227500 03/21/01, 23.7500, 23.7500, 22.7500, 22.9375, 280700 03/22/01, 22.8750, 22.8750, 21.8750, 22.0000, 401700 03/23/01, 22.3750, 22.6250, 21.7500, 22.5000, 348400 03/26/01, 22.5000, 23.3125, 22.5000, 22.8125, 217400 03/27/01, 23.1250, 23.1250, 22.5000, 22.9375, 262300 03/28/01, 22.3750, 22.8750, 22.3750, 22.5000, 215400 03/29/01, 22.5000, 22.6875, 22.3125, 22.5625, 250300 03/30/01, 22.6250, 22.8750, 22.1250, 22.8125, 233700 04/02/01, 22.5625, 23.6250, 22.5000, 22.8125, 276300 04/03/01, 22.7500, 22.7500, 21.8750, 21.9375, 248600 04/04/01, 22.0000, 22.7500, 21.8125, 22.4375, 253100 04/05/01, 22.7500, 22.8750, 22.5000, 22.7500, 220200 04/06/01, 22.7500, 22.8750, 22.1250, 22.2500, 169200 04/09/01, 22.3750, 22.7500, 22.3125, 22.6250, 340700 04/10/01, 23.0000, 24.7500, 22.9375, 24.0000, 535200 04/11/01, 24.5625, 25.0000, 23.1875, 23.4375, 267900 04/12/01, 23.3750, 24.0000, 23.0000, 23.8750, 219900 04/16/01, 24.1250, 24.1250, 23.6250, 23.7500, 174400 04/17/01, 23.9375, 24.3750, 23.5000, 23.8750, 151100 04/18/01, 24.2500, 27.2031, 24.1563, 26.8750, 740600 04/19/01, 26.6250, 26.6250, 25.5000, 26.2031, 446600 04/20/01, 26.2031, 26.2031, 25.5469, 26.0000, 247100 04/23/01, 25.9063, 25.9531, 25.1250, 25.4531, 188600 04/24/01, 25.2500, 25.5000, 24.8906, 25.0469, 283200 04/25/01, 25.0469, 25.4531, 24.6094, 25.4063, 220800 04/30/01, 26.1563, 26.5469, 25.7188, 25.8125, 305100 05/01/01, 26.1563, 26.4531, 25.8125, 26.3750, 315800 05/02/01, 27.2969, 27.9063, 27.0469, 27.2031, 556600 05/03/01, 27.2969, 27.2969, 26.7969, 27.0000, 498800 05/04/01, 26.9531, 27.2969, 26.6875, 27.2656, 248000 05/07/01, 27.3750, 27.4844, 27.0156, 27.4531, 115900 05/08/01, 27.2500, 27.2656, 26.6250, 26.7031, 276100 05/09/01, 26.9375, 27.2188, 26.5156, 26.5938, 357200 05/10/01, 26.5469, 27.2344, 26.5469, 27.1719, 221300 05/11/01, 27.2031, 27.6563, 27.2031, 27.4375, 465500 05/14/01, 27.4375, 27.4375, 26.9063, 27.0313, 143600 05/15/01, 27.0938, 27.1875, 26.8438, 27.0156, 265500 05/16/01, 27.2656, 28.0625, 26.7656, 27.5469, 564200 05/17/01, 27.4531, 27.7969, 27.2031, 27.5313, 542600 05/18/01, 27.7813, 27.8438, 27.4063, 27.6250, 341900 05/21/01, 27.6250, 29.1406, 27.5156, 28.9063, 500700 05/22/01, 28.7969, 28.7969, 28.2031, 28.5000, 309000 05/23/01, 28.5000, 28.5000, 28.0156, 28.1875, 348700 05/24/01, 28.4375, 28.7344, 28.1719, 28.5000, 455100 05/25/01, 28.5000, 28.6563, 28.2656, 28.5000, 168000 05/29/01, 28.7188, 28.7500, 28.4688, 28.7500, 353000 05/30/01, 28.7500, 29.3594, 28.7500, 29.2656, 864800 05/31/01, 29.5156, 29.8438, 28.7969, 29.0938, 767800 06/01/01, 29.2500, 29.2500, 28.6563, 29.1250, 290100 06/04/01, 29.2031, 29.2031, 28.5000, 28.9375, 255700 06/05/01, 29.0000, 29.0000, 28.6094, 28.8750, 265000 06/06/01, 29.1250, 29.2969, 28.9063, 29.1094, 363200 06/07/01, 29.0000, 29.5000, 28.9375, 29.2344, 229900 06/08/01, 29.2344, 29.3438, 28.5938, 29.2031, 191500 06/11/01, 29.2969, 29.2969, 28.7500, 28.8125, 183200 06/12/01, 28.8281, 28.8281, 28.1094, 28.3750, 251800 06/13/01, 28.3750, 28.3750, 27.7500, 27.7656, 360200 06/14/01, 27.3438, 27.4063, 26.3438, 27.1406, 409000 06/15/01, 26.5469, 27.0938, 26.5156, 26.9844, 304300 06/18/01, 26.9844, 27.3438, 26.6563, 26.9844, 145900 06/19/01, 26.8125, 27.4063, 26.7969, 27.2031, 667000 06/20/01, 27.4844, 27.7031, 27.1563, 27.6250, 250100 06/21/01, 27.6406, 28.0938, 27.4375, 27.9375, 172000 06/22/01, 27.9375, 28.2500, 27.2500, 27.2656, 395600 06/25/01, 27.2656, 27.5469, 24.4531, 27.3906, 302800 06/26/01, 27.3906, 27.8906, 26.8125, 27.7500, 348300 06/27/01, 28.0469, 28.2813, 27.8438, 27.9063, 643400 06/28/01, 27.9219, 28.7500, 27.8125, 27.8906, 350100 06/29/01, 28.0938, 28.1563, 27.7500, 28.1250, 438800 07/02/01, 28.5000, 29.0313, 28.1563, 29.0000, 637900 07/03/01, 29.0000, 29.0000, 28.4531, 28.8438, 92000 07/05/01, 28.5938, 29.2813, 28.5938, 28.9844, 634700 07/06/01, 29.0000, 29.0000, 28.5469, 28.6875, 442300 07/09/01, 28.6875, 29.9844, 28.6563, 29.8438, 885300 07/10/01, 30.2031, 30.5625, 29.9688, 30.0469, 656500 07/11/01, 30.5938, 32.0938, 30.2656, 32.0313, 790300 07/12/01, 32.9219, 33.0000, 32.2969, 33.0000, 665900 07/13/01, 33.0000, 33.0469, 32.6875, 32.7500, 699800 07/16/01, 32.6563, 32.9063, 31.7500, 31.9063, 466000 07/17/01, 31.9531, 33.8594, 31.9531, 33.5938, 658400 07/18/01, 33.3438, 33.8438, 32.4063, 33.1250, 381300 07/19/01, 33.1250, 34.0000, 33.1250, 33.7344, 532800 07/20/01, 33.6406, 33.7344, 32.9531, 33.3750, 284600 07/23/01, 33.2969, 33.3750, 32.9063, 33.0625, 203100 07/24/01, 33.0625, 33.2500, 31.0000, 31.3281, 588700 07/25/01, 31.2031, 32.0000, 31.1250, 32.0000, 271100 07/26/01, 31.9531, 32.2969, 31.5000, 32.0938, 254000 07/27/01, 32.0000, 32.0469, 31.5156, 31.7031, 177000 07/30/01, 32.0000, 32.1875, 31.7656, 32.0469, 160800 07/31/01, 32.0469, 32.6094, 31.9531, 32.1094, 360500 08/01/01, 32.1563, 32.6406, 31.7188, 32.4375, 228500 08/02/01, 32.3594, 32.5469, 32.2188, 32.3906, 164700 08/03/01, 32.4063, 32.5313, 31.5938, 32.5313, 215400 08/06/01, 32.6719, 33.0000, 32.6406, 32.9063, 380600 08/07/01, 32.7031, 33.2031, 32.2969, 33.0313, 388600 08/08/01, 32.8750, 33.1406, 32.6406, 33.0938, 396800 08/09/01, 34.5938, 34.5938, 33.3125, 33.4063, 563700 08/10/01, 33.3438, 34.7969, 33.3438, 34.0000, 173200 08/13/01, 34.0000, 34.0156, 33.3750, 33.9531, 397100 08/14/01, 34.2500, 35.2500, 34.2500, 35.1406, 541600 08/15/01, 35.7031, 36.7969, 35.6563, 36.3438, 1090000 08/16/01, 36.5938, 37.0469, 35.9531, 37.0469, 556700 08/17/01, 36.7969, 36.7969, 35.4531, 35.5625, 595900 08/20/01, 35.5625, 35.5625, 34.2500, 34.5313, 484100 08/21/01, 34.4063, 34.5938, 33.2500, 33.5938, 425100 08/22/01, 33.6250, 34.4844, 33.6250, 34.0625, 669900 08/23/01, 34.0938, 34.5000, 33.7969, 34.4844, 184800 08/24/01, 34.4844, 35.3906, 34.4375, 35.3438, 266000 08/27/01, 35.2031, 35.2344, 34.5938, 34.8906, 263200 08/28/01, 34.7500, 34.7969, 34.0469, 34.5469, 170100 08/29/01, 34.5469, 34.6563, 34.0156, 34.5625, 235300 08/30/01, 34.4063, 34.6563, 33.3594, 33.9844, 274900 08/31/01, 33.9844, 34.3750, 33.7969, 34.2656, 177800 09/04/01, 34.2813, 35.6250, 33.9219, 35.0156, 319800 09/05/01, 35.0156, 35.2656, 34.5938, 35.2656, 209300 09/06/01, 35.2656, 35.6875, 34.9375, 35.0000, 198800 09/07/01, 34.7500, 34.7500, 33.4375, 34.0469, 730400 09/10/01, 33.7969, 34.1875, 33.4375, 34.0156, 470900 09/17/01, 33.7656, 33.7656, 29.0469, 29.3750, 622500 09/18/01, 30.0000, 30.0000, 29.0000, 29.6563, 492400 09/19/01, 30.5000, 30.5000, 27.5781, 28.0000, 617700 09/20/01, 28.0000, 28.0000, 24.5000, 25.7031, 804300 09/21/01, 25.0000, 26.0000, 24.4063, 25.9219, 449900 09/24/01, 26.4063, 28.5000, 26.3438, 28.2969, 376900 09/25/01, 28.2969, 28.2969, 27.4063, 28.1250, 264700 09/26/01, 28.1250, 28.1250, 26.7969, 26.7969, 447800 09/27/01, 26.9531, 27.5938, 26.4063, 27.2500, 343300 09/28/01, 27.5000, 28.4375, 27.2969, 28.2500, 374500 10/01/01, 28.4063, 28.9375, 27.5469, 28.1875, 437800 10/02/01, 28.2500, 29.9063, 28.2500, 29.2344, 561000 10/03/01, 29.2344, 31.2969, 29.2344, 31.0938, 648500 10/04/01, 30.8438, 31.1250, 30.4063, 30.9531, 356900 10/05/01, 31.2969, 31.5000, 30.2031, 30.9375, 397500 10/08/01, 30.9375, 31.0000, 30.0156, 30.1719, 167900 10/09/01, 30.1719, 30.5938, 29.8438, 30.0000, 463900 10/10/01, 30.0156, 31.9219, 30.0156, 31.8281, 213300 10/11/01, 31.9375, 33.1406, 31.9063, 32.2969, 361100 10/12/01, 32.0000, 32.2500, 31.4063, 32.1250, 355200 10/15/01, 32.1250, 32.5938, 31.9531, 32.3281, 238600 10/16/01, 32.5000, 32.6563, 31.2500, 31.5938, 419400 10/17/01, 31.6094, 31.8750, 29.8750, 29.8750, 422900 10/18/01, 30.0000, 30.4531, 29.8750, 30.0625, 296800 10/19/01, 29.9844, 30.0781, 29.5000, 29.5625, 448800 10/22/01, 29.4063, 31.6250, 29.4063, 31.6250, 557800 10/23/01, 31.9531, 32.3438, 31.5469, 31.9844, 336800 10/24/01, 31.9063, 31.9375, 31.0938, 31.2500, 231700 10/25/01, 31.2656, 31.5000, 30.7031, 30.9844, 406600 10/26/01, 30.9688, 31.2656, 30.7031, 30.9219, 291800 10/29/01, 30.5000, 30.5000, 29.3438, 29.7344, 379100 10/30/01, 29.8438, 30.4531, 29.6406, 30.0156, 440200 10/31/01, 30.2969, 30.5156, 29.9375, 30.0000, 603200 11/01/01, 30.0156, 31.0000, 29.9531, 30.9688, 320900 11/02/01, 30.9688, 34.1563, 30.9688, 34.1094, 910300 11/05/01, 34.1094, 35.0938, 33.7031, 34.9063, 780500 11/06/01, 34.9063, 35.7969, 34.4219, 35.6563, 654300 11/07/01, 35.5000, 36.1875, 35.0938, 36.1719, 790900 11/08/01, 36.1719, 36.1719, 35.0469, 35.2656, 735300 11/09/01, 35.0469, 35.0469, 34.2969, 34.8438, 409600 11/12/01, 34.5938, 35.8125, 34.0938, 35.1250, 262600 11/13/01, 35.5000, 36.8906, 35.5000, 36.7031, 324800 11/14/01, 37.0000, 37.7500, 36.9063, 37.2656, 440100 11/15/01, 37.0000, 37.8750, 36.8125, 37.5938, 375400 11/16/01, 37.5938, 37.6094, 36.7969, 37.0000, 360900 11/19/01, 35.8438, 36.7656, 35.4063, 35.6875, 770000 11/20/01, 35.4531, 35.5469, 34.9531, 35.3281, 521200 11/21/01, 35.0781, 35.2656, 35.0156, 35.2500, 284000 11/23/01, 35.2500, 35.5938, 35.2344, 35.4531, 167500 11/26/01, 35.4531, 36.2656, 35.0938, 36.1719, 248100 11/27/01, 36.1563, 36.1563, 35.3438, 35.9375, 359300 11/28/01, 35.8750, 37.0938, 35.7031, 36.5938, 344600 11/29/01, 35.6406, 36.1406, 35.2500, 36.0313, 404400 11/30/01, 36.0469, 37.1406, 35.7031, 36.5938, 513800 12/03/01, 36.5938, 36.8750, 35.7500, 36.8125, 464000 12/04/01, 37.7500, 38.2656, 37.0469, 38.0625, 719900 12/05/01, 37.8125, 40.0469, 37.8125, 39.2031, 1254700 12/06/01, 38.9531, 40.0938, 38.9063, 39.9063, 628600 12/07/01, 39.7969, 39.8438, 38.0156, 38.7656, 775100 12/10/01, 39.8438, 39.9531, 38.3438, 38.4844, 811900 12/11/01, 38.1563, 38.4531, 37.9531, 38.0469, 182600 12/12/01, 38.0938, 38.2500, 37.5938, 37.7031, 240700 12/13/01, 37.7031, 38.5781, 37.5000, 38.3125, 302500 12/14/01, 38.3125, 38.6563, 38.0156, 38.4688, 309800 12/17/01, 38.5000, 39.0469, 38.5000, 39.0000, 442900 12/18/01, 39.4063, 40.1406, 39.3750, 39.9844, 661000 12/19/01, 39.9844, 40.5938, 39.9063, 40.3125, 465600 12/20/01, 40.4063, 40.6250, 39.8438, 39.9531, 328500 12/21/01, 40.0000, 40.2969, 39.5469, 39.8438, 335500 12/24/01, 39.7031, 40.2344, 39.5938, 39.7969, 146400 12/26/01, 39.8125, 40.6563, 39.7969, 40.6094, 332100 12/27/01, 40.5000, 40.8438, 39.8125, 40.3594, 298400 12/28/01, 40.3594, 41.2031, 40.2500, 40.7500, 308600 12/31/01, 40.7500, 40.7500, 39.5000, 39.5000, 249800 01/02/02, 39.6094, 39.6094, 39.0938, 39.1250, 714400 01/03/02, 38.9063, 39.2969, 38.7500, 39.2969, 527000 01/04/02, 39.2969, 39.7031, 39.0000, 39.4375, 509600 01/07/02, 39.4063, 40.0938, 39.4063, 39.8906, 415500 01/08/02, 40.0000, 40.0938, 39.3125, 39.4375, 359700 01/09/02, 39.4844, 39.9531, 38.8438, 38.9688, 306400 01/10/02, 38.9063, 38.9063, 37.2500, 37.7500, 592700 01/11/02, 37.9063, 37.9063, 36.7031, 37.0156, 518200 01/14/02, 37.0000, 37.0938, 36.2031, 36.4688, 334200 01/15/02, 36.1563, 36.5000, 35.7656, 35.9375, 438300 01/16/02, 35.9375, 36.2188, 35.4063, 35.5469, 286600 01/17/02, 35.5469, 36.0938, 35.1250, 35.8750, 467800 01/18/02, 35.2500, 35.6875, 35.1094, 35.5469, 339300 01/22/02, 35.5625, 35.7500, 35.5000, 35.6094, 342100 01/23/02, 35.7031, 36.1094, 35.1406, 36.0313, 426900 01/24/02, 36.5000, 36.8125, 36.0625, 36.7656, 405700 01/25/02, 36.5469, 37.7031, 36.5156, 37.2500, 263100 01/28/02, 37.2500, 38.4531, 37.2031, 38.4375, 337600 01/29/02, 38.4375, 38.7500, 37.2031, 37.8281, 388200 01/30/02, 37.5781, 38.0000, 36.5156, 37.8594, 251300 01/31/02, 37.8594, 39.0156, 37.4063, 39.0156, 305000 02/01/02, 39.0156, 39.3125, 37.5469, 37.7344, 342700 02/04/02, 37.9531, 38.4531, 37.5625, 38.3125, 343400 02/05/02, 38.3438, 40.0000, 38.3438, 39.2500, 797600 02/06/02, 39.2500, 39.7031, 38.7031, 38.9531, 451600 02/07/02, 38.9063, 39.3438, 38.7500, 38.8750, 395600 02/08/02, 38.8438, 38.8594, 37.9375, 38.4375, 604200 02/11/02, 38.7500, 39.5000, 38.5625, 39.2031, 444100 02/12/02, 39.3438, 39.5000, 38.9063, 39.4531, 335100 02/13/02, 39.4531, 40.4063, 39.3438, 40.1250, 235700 02/14/02, 40.0000, 40.0000, 39.3594, 39.5938, 237200 02/15/02, 38.7500, 38.7500, 37.6250, 37.7344, 639900 02/19/02, 37.0938, 37.9063, 36.9063, 37.3438, 627400 02/20/02, 37.7031, 38.6250, 37.0156, 38.4375, 604500 02/21/02, 38.4375, 39.5781, 38.1875, 38.9063, 689300 02/22/02, 38.5000, 39.1250, 38.2969, 38.8594, 520700 02/25/02, 38.5000, 41.2813, 38.5000, 41.0938, 841200 02/26/02, 41.5938, 42.5469, 41.2188, 42.1875, 1073600 02/27/02, 42.1875, 42.5000, 41.5156, 42.0156, 978600 02/28/02, 42.0156, 43.0000, 41.9844, 42.5156, 1289500 03/01/02, 42.5156, 44.5938, 42.5156, 44.0625, 719000 03/04/02, 44.0625, 47.1250, 44.0625, 46.9844, 1399000 03/05/02, 46.7500, 46.7656, 44.4063, 45.0313, 1040700 03/06/02, 45.0000, 46.5938, 44.6875, 46.3125, 847200 03/07/02, 46.5938, 47.3750, 45.2969, 45.7344, 609000 03/08/02, 46.0000, 46.5000, 45.4688, 45.7969, 468400 03/11/02, 45.0938, 45.2969, 44.9063, 45.0781, 708500 03/12/02, 44.2500, 45.5000, 43.6563, 45.0781, 1142000 03/13/02, 44.4531, 44.9531, 43.9531, 44.0313, 732400 03/14/02, 44.0313, 44.8906, 43.9063, 44.0469, 702900 03/15/02, 43.7969, 43.7969, 42.4063, 42.9531, 1583700 03/18/02, 43.0000, 43.0000, 41.9219, 42.8750, 2299400 03/19/02, 43.2813, 44.3438, 43.2813, 44.1563, 2189700 03/20/02, 44.1563, 44.1563, 43.4063, 43.5156, 721700 03/21/02, 43.5938, 43.6563, 42.2969, 43.0000, 794800 03/22/02, 43.0000, 43.5781, 42.4219, 42.7969, 324500 03/25/02, 42.8125, 43.1563, 41.5469, 41.6094, 477500 03/26/02, 41.5938, 43.2969, 41.5938, 42.3125, 313300 03/27/02, 42.3125, 43.5000, 42.3125, 43.4688, 465400 03/28/02, 43.2188, 44.7031, 43.1719, 44.2969, 597700 04/01/02, 44.0469, 44.3750, 43.3438, 44.3438, 440900 04/02/02, 44.2969, 44.3125, 43.4375, 43.8281, 264400 04/03/02, 43.5781, 43.7969, 43.1719, 43.2031, 665500 04/04/02, 43.2031, 44.7031, 43.0156, 44.6250, 562000 04/05/02, 44.6250, 45.8438, 44.6250, 45.3906, 517900 04/08/02, 44.5000, 44.9531, 44.2031, 44.3125, 854600 04/09/02, 44.3281, 45.4844, 44.3281, 45.4219, 597400 04/10/02, 45.4688, 46.7969, 45.4688, 46.4531, 534600 04/11/02, 46.0938, 46.3125, 44.9063, 45.0781, 618400 04/12/02, 45.1250, 45.4688, 44.4531, 44.9063, 412700 04/15/02, 44.9219, 44.9531, 43.2969, 43.4375, 596300 04/16/02, 43.9063, 44.4531, 43.8438, 44.0313, 598600 04/17/02, 44.0000, 44.0000, 42.7813, 43.1094, 673000 04/18/02, 43.0000, 43.3281, 41.7500, 43.1250, 394900 04/19/02, 43.1250, 43.2188, 41.7500, 42.0469, 954900 04/22/02, 42.0469, 42.2656, 41.0000, 41.0625, 544700 04/23/02, 41.0156, 41.8438, 41.0156, 41.3438, 560800 04/24/02, 41.1563, 41.6094, 40.1563, 40.2188, 577400 04/25/02, 39.5469, 39.9844, 39.0469, 39.9063, 734500 04/26/02, 39.9531, 40.2344, 39.7188, 39.8438, 498900 04/29/02, 39.7500, 39.8125, 38.4531, 38.5313, 524300 04/30/02, 38.9063, 40.2031, 38.8438, 39.9063, 826500 05/01/02, 39.9063, 39.9063, 38.4375, 39.7500, 1049300 05/02/02, 39.7031, 40.2969, 39.2656, 39.5938, 381100 05/03/02, 40.0000, 40.0000, 38.1563, 38.8906, 496700 05/06/02, 38.8906, 39.2500, 38.2813, 38.3438, 505100 05/07/02, 38.5938, 39.2500, 38.4688, 38.9375, 407900 05/08/02, 39.2969, 39.5625, 38.5781, 39.4688, 517900 05/09/02, 39.4688, 39.4688, 38.7656, 38.9844, 193400 05/10/02, 39.0938, 39.2969, 37.8438, 38.0625, 337200 05/13/02, 37.7656, 37.8438, 37.2031, 37.2656, 376100 05/14/02, 37.5938, 38.2031, 37.5938, 38.1719, 799100 05/15/02, 37.6563, 40.0156, 37.4063, 40.0000, 1044400 05/16/02, 38.9531, 39.4063, 38.2500, 38.9375, 1075600 05/17/02, 38.4063, 38.6563, 37.5469, 37.5625, 656600 05/20/02, 37.8438, 37.8438, 37.0938, 37.4375, 639100 05/21/02, 37.4375, 37.9063, 36.2813, 36.3750, 832800 05/22/02, 36.6563, 37.4063, 36.5313, 37.0469, 312700 05/23/02, 37.4063, 37.4688, 36.3125, 36.9219, 569300 05/24/02, 36.9219, 37.9531, 36.7813, 37.0313, 342000 05/28/02, 37.0313, 37.0938, 35.9531, 36.5625, 300400 05/29/02, 36.2500, 36.4844, 35.3594, 35.5625, 435900 05/30/02, 35.0000, 35.0156, 34.1250, 34.2500, 841800 05/31/02, 34.2969, 36.2656, 34.1094, 35.5156, 749200 06/03/02, 35.2656, 35.5938, 34.2969, 34.3125, 347500 06/04/02, 34.3125, 34.5938, 32.7031, 33.2969, 845200 06/05/02, 33.3594, 34.4531, 33.3281, 33.8750, 438400 06/06/02, 33.9375, 34.7031, 33.5469, 33.7969, 377900 06/07/02, 33.7656, 34.9063, 33.0469, 34.8750, 749500 06/10/02, 34.8906, 35.5625, 34.8906, 35.1719, 448700 06/11/02, 35.1563, 35.4531, 33.8438, 33.9063, 371000 06/12/02, 34.2500, 34.3125, 33.0781, 33.8438, 292400 06/13/02, 33.6563, 33.9531, 33.2656, 33.2813, 274800 06/14/02, 32.8438, 32.8750, 31.3438, 32.1563, 645600 06/17/02, 32.1563, 32.9531, 31.8750, 32.7656, 626900 06/18/02, 32.7656, 33.5938, 32.6250, 33.5469, 315700 06/19/02, 33.7969, 34.5000, 33.2500, 33.2500, 685100 06/20/02, 33.0469, 33.0938, 31.0938, 31.2500, 875200 06/21/02, 30.9063, 31.4688, 30.3125, 30.5938, 727300 06/24/02, 30.2969, 30.6875, 29.6563, 30.3438, 681800 06/25/02, 30.9531, 31.6875, 30.8438, 31.3281, 585500 06/26/02, 31.3281, 31.3750, 30.5938, 30.9375, 405400 06/27/02, 31.1563, 31.5781, 30.7031, 31.2969, 405300 06/28/02, 31.0469, 32.2656, 31.0469, 32.0000, 460100 07/01/02, 32.0000, 32.3906, 31.2031, 31.3281, 337500 07/02/02, 31.3281, 31.6563, 29.7813, 31.1563, 752500 07/03/02, 30.9063, 31.5000, 30.2969, 30.9531, 500000 07/05/02, 31.2500, 32.4531, 31.2500, 32.3750, 232100 07/08/02, 33.0000, 33.0938, 31.7969, 31.9844, 670100 07/09/02, 31.7500, 32.9375, 31.7500, 31.9844, 596300 07/10/02, 31.9063, 32.5938, 30.5000, 30.5938, 747000 07/11/02, 30.3438, 31.0000, 29.2031, 30.3125, 777300 07/12/02, 30.3438, 30.7969, 29.7969, 30.0625, 307200 07/15/02, 30.0469, 30.0469, 28.0938, 29.5938, 506900 07/16/02, 28.5000, 28.8438, 27.4063, 28.0781, 959500 07/17/02, 28.5938, 29.5000, 26.6250, 27.5313, 658600 07/18/02, 27.5313, 27.9063, 26.4375, 26.5625, 619800 07/19/02, 26.5625, 26.6094, 24.7500, 25.3906, 756200 07/22/02, 25.3906, 25.9375, 24.2031, 24.6094, 725500 07/23/02, 24.6250, 24.9063, 23.5469, 23.9844, 643300 07/24/02, 23.7969, 26.7500, 23.3438, 26.5625, 1051400 07/25/02, 26.4063, 26.4063, 24.0469, 25.7969, 806400 07/26/02, 25.7969, 25.8750, 24.4688, 25.2656, 761100 07/29/02, 25.9844, 27.2344, 25.7656, 26.9063, 772900 07/30/02, 26.9063, 27.0469, 25.7031, 26.6563, 399000 07/31/02, 26.5000, 26.8125, 25.4531, 25.7969, 509400 08/01/02, 25.8438, 26.5938, 25.1250, 25.2500, 627500 08/02/02, 25.3438, 25.3438, 23.2188, 23.7031, 607000 08/05/02, 23.4063, 23.7969, 22.2969, 22.2969, 742100 08/06/02, 22.2969, 24.4219, 22.2969, 23.9688, 547400 08/07/02, 24.0469, 24.7656, 23.2969, 24.6406, 475200 08/08/02, 24.6875, 25.6250, 24.4531, 25.3906, 529800 08/09/02, 25.0469, 25.4531, 24.5938, 25.0469, 449800 08/12/02, 25.0156, 25.2656, 24.4688, 24.9688, 373300 08/13/02, 24.8438, 25.3906, 24.6563, 24.6563, 477400 08/14/02, 24.4531, 24.7188, 23.5156, 24.4844, 555800 08/15/02, 24.5469, 25.2969, 24.2656, 25.0781, 387200 08/16/02, 23.5000, 23.7031, 22.4375, 22.9375, 1667500 08/19/02, 22.9531, 24.3750, 22.9531, 24.0000, 819300 08/20/02, 23.8438, 24.3750, 23.2656, 23.9844, 719400 08/21/02, 24.4063, 25.3438, 24.3750, 25.3125, 884400 08/22/02, 25.1563, 25.4844, 24.8125, 25.2969, 262900 08/23/02, 25.2344, 25.3750, 24.6563, 24.8125, 798800 08/26/02, 24.8438, 25.7500, 24.7031, 25.5313, 379500 08/27/02, 26.5000, 26.6719, 25.0313, 25.2344, 558300 08/28/02, 25.2344, 25.2344, 24.5000, 24.6563, 332400 08/29/02, 24.2500, 24.9219, 23.9375, 24.8125, 469400 08/30/02, 24.7969, 25.3438, 24.7031, 25.0000, 527600 09/03/02, 24.6563, 24.6563, 23.5313, 23.7656, 929700 09/04/02, 23.7656, 24.2344, 23.2656, 24.0000, 501500 09/05/02, 23.8438, 23.8438, 22.8125, 23.5625, 437300 09/06/02, 24.0469, 24.8438, 23.6094, 24.5156, 536900 09/09/02, 24.3438, 25.0938, 24.1875, 25.0000, 409900 09/10/02, 25.0938, 25.3750, 24.7813, 25.3750, 465400 09/11/02, 25.7500, 26.2031, 25.2656, 25.4375, 212600 09/12/02, 25.1563, 25.2188, 24.7500, 24.9531, 344100 09/13/02, 24.7031, 24.7500, 24.0156, 24.3125, 403800 09/16/02, 24.2500, 24.5000, 23.7656, 24.3906, 374500 09/17/02, 24.6250, 24.6875, 23.7969, 24.0156, 540500 09/18/02, 23.7969, 23.8125, 22.3750, 22.3906, 1352400 09/19/02, 22.1563, 22.8125, 21.6563, 21.8594, 851100 09/20/02, 22.0000, 22.5781, 21.6406, 22.3750, 668700 09/23/02, 22.2656, 22.2969, 21.5938, 21.7969, 398400 09/24/02, 21.5469, 21.5469, 20.5469, 20.6406, 608300 09/25/02, 21.2500, 22.0938, 20.9844, 21.7500, 655700 09/26/02, 22.0938, 23.1875, 22.0938, 23.0625, 474900 09/27/02, 23.0625, 23.1719, 22.2031, 22.2188, 442400 09/30/02, 21.7969, 21.7969, 21.0469, 21.6875, 676100 10/01/02, 21.7031, 21.8750, 20.0938, 21.6406, 1513100