"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 49.1250, 49.8750, 47.7500, 48.0000, 560200 01/04/00, 47.2500, 47.8125, 45.9375, 46.0000, 601300 01/05/00, 46.6250, 46.6250, 44.6250, 45.1250, 637800 01/06/00, 45.1250, 45.2500, 44.3750, 44.6875, 520200 01/07/00, 44.5625, 46.0000, 44.1250, 45.7500, 608700 01/10/00, 46.2500, 48.2500, 46.2500, 48.0625, 751500 01/11/00, 47.9375, 48.3750, 46.6250, 46.6875, 475700 01/12/00, 46.7500, 46.7500, 45.7500, 46.5000, 661000 01/13/00, 46.4375, 48.0000, 46.3750, 47.9375, 444300 01/14/00, 46.8750, 47.3125, 46.3125, 46.8125, 901400 01/18/00, 46.1250, 46.1250, 45.3125, 45.5625, 906500 01/19/00, 45.3125, 45.3750, 44.0625, 44.8125, 915900 01/20/00, 45.0625, 46.2500, 45.0000, 45.6250, 999300 01/21/00, 46.5000, 47.5000, 46.5000, 46.6250, 955300 01/24/00, 46.3750, 46.5625, 44.1250, 44.8125, 737900 01/25/00, 44.2500, 45.2500, 43.9375, 45.2500, 539800 01/26/00, 45.5625, 47.1875, 45.2500, 46.6250, 749500 01/27/00, 47.2500, 47.2500, 45.8125, 47.0000, 699100 01/28/00, 46.5000, 46.8750, 45.8750, 46.3125, 511700 01/31/00, 46.3125, 46.3750, 44.6250, 45.6875, 913100 02/01/00, 45.1875, 46.5000, 44.6250, 46.3750, 447600 02/02/00, 45.9375, 46.8750, 45.3750, 45.8750, 567400 02/03/00, 46.1250, 48.5000, 46.0000, 47.6250, 742200 02/04/00, 47.4375, 48.3750, 47.0625, 48.3125, 611500 02/07/00, 47.8750, 47.9375, 45.1875, 46.2500, 363800 02/08/00, 46.8750, 48.3750, 46.8750, 48.2500, 404700 02/09/00, 48.2500, 48.3125, 47.1875, 47.5000, 400300 02/10/00, 47.5000, 47.5000, 46.0000, 47.0625, 624500 02/11/00, 47.1250, 48.3750, 47.1250, 47.6250, 669600 02/14/00, 47.5000, 48.0000, 47.1875, 47.5625, 688200 02/15/00, 47.5000, 47.5000, 46.1875, 47.0000, 912500 02/16/00, 47.0000, 47.0000, 45.7500, 45.9375, 628900 02/17/00, 45.8125, 46.3750, 44.9375, 44.9375, 512700 02/18/00, 44.6875, 45.3125, 43.5000, 43.8750, 694300 02/22/00, 43.6250, 44.2500, 42.2500, 42.6875, 714900 02/23/00, 43.0625, 43.2500, 42.3125, 42.3125, 662900 02/24/00, 42.3750, 42.3750, 39.1875, 39.1875, 1013200 02/25/00, 39.5000, 39.8125, 38.6250, 39.6875, 1013800 02/28/00, 39.5625, 41.7500, 38.6875, 41.5625, 850500 02/29/00, 41.6250, 43.5000, 41.2500, 42.2500, 1401500 03/01/00, 42.3750, 43.0000, 41.9375, 43.0000, 892100 03/02/00, 42.6250, 42.7500, 42.0000, 42.3125, 551900 03/03/00, 42.3750, 42.7500, 41.9375, 42.4375, 444400 03/06/00, 42.4375, 43.0000, 41.5000, 41.5000, 609700 03/07/00, 41.0000, 41.4375, 40.1250, 40.7500, 1031200 03/08/00, 41.6250, 42.5000, 40.4375, 41.5625, 650600 03/09/00, 41.4375, 43.5000, 41.3750, 43.1250, 580100 03/10/00, 43.5625, 43.5625, 41.6875, 41.6875, 266400 03/13/00, 41.6875, 43.3125, 40.8750, 41.1250, 638800 03/14/00, 41.1250, 42.2500, 40.5625, 41.9375, 411000 03/15/00, 41.9375, 43.3750, 41.1875, 42.5000, 739000 03/16/00, 42.6250, 45.8750, 41.5625, 45.0000, 1135800 03/17/00, 44.4375, 44.4375, 43.0000, 43.3125, 601700 03/20/00, 44.0000, 44.5625, 43.2500, 43.7500, 227400 03/21/00, 43.8750, 44.8125, 43.8750, 44.5000, 713500 03/22/00, 44.5000, 44.6250, 43.8750, 44.4375, 701700 03/23/00, 44.2500, 45.5000, 44.1875, 45.5000, 535500 03/24/00, 45.3750, 46.0000, 44.3750, 45.0000, 881000 03/27/00, 45.0625, 45.1875, 43.5625, 44.1250, 663000 03/28/00, 43.7500, 44.4375, 43.5000, 44.0000, 512100 03/29/00, 43.8750, 44.2500, 43.1250, 43.1875, 440000 03/30/00, 43.4375, 43.4375, 42.6250, 42.6250, 699800 03/31/00, 42.4375, 43.2500, 42.1250, 42.9375, 620600 04/03/00, 42.9375, 42.9375, 41.8125, 42.3750, 875100 04/04/00, 42.6250, 43.1250, 40.0000, 41.3125, 985900 04/05/00, 41.0000, 42.7500, 40.1250, 41.8750, 592700 04/06/00, 42.0000, 42.6875, 41.8750, 42.5000, 391700 04/07/00, 42.7500, 43.2500, 42.6875, 42.8125, 567200 04/10/00, 42.8750, 42.8750, 41.6875, 42.0625, 393300 04/11/00, 42.5000, 42.8750, 41.7500, 42.7500, 414000 04/12/00, 41.8750, 43.3125, 41.8750, 42.8750, 651300 04/13/00, 43.6250, 43.9375, 41.4375, 41.4375, 721800 04/14/00, 41.7500, 41.7500, 38.5000, 40.3750, 1241900 04/17/00, 40.5000, 41.8750, 39.6250, 41.6250, 885000 04/18/00, 41.0000, 42.9375, 40.4375, 42.1875, 893800 04/19/00, 42.0000, 42.1875, 41.0625, 41.8750, 621300 04/20/00, 41.8750, 42.1875, 40.5625, 41.4375, 350100 04/24/00, 41.0000, 41.1250, 40.1875, 40.6875, 587200 04/25/00, 41.6250, 41.6250, 39.8750, 40.6250, 486700 04/26/00, 40.8750, 42.3125, 40.4375, 42.1250, 501000 04/27/00, 41.0625, 41.8750, 40.5625, 41.1250, 441300 04/28/00, 40.8750, 41.5625, 40.8750, 41.1875, 668500 05/01/00, 41.2500, 41.2500, 40.5000, 40.5000, 450500 05/02/00, 40.7500, 40.7500, 39.0000, 39.5000, 772100 05/03/00, 39.0625, 39.1250, 37.6250, 38.0000, 900500 05/04/00, 38.1875, 38.1875, 37.5000, 37.6250, 784900 05/05/00, 37.1250, 38.0000, 37.1250, 37.8125, 433800 05/08/00, 37.7500, 37.7500, 36.1875, 37.1250, 829000 05/09/00, 36.8750, 37.2500, 36.7500, 37.0625, 756500 05/10/00, 36.8125, 38.0000, 36.8125, 37.8750, 895500 05/11/00, 38.5000, 39.5000, 38.3125, 39.5000, 895200 05/12/00, 41.5000, 41.5000, 40.1875, 40.3750, 1095500 05/15/00, 40.5625, 41.0000, 39.6250, 39.8125, 631600 05/16/00, 40.3750, 40.3750, 39.0000, 39.8125, 640500 05/17/00, 39.8125, 39.8125, 38.3125, 38.5625, 398200 05/18/00, 38.8125, 39.2500, 38.4375, 38.6875, 397800 05/19/00, 37.6250, 38.0625, 35.7500, 37.1875, 575200 05/22/00, 37.6250, 38.1875, 37.2500, 37.6250, 494400 05/23/00, 37.6250, 38.8125, 37.5000, 38.6875, 606300 05/24/00, 38.4375, 39.5625, 38.3750, 39.0000, 743800 05/25/00, 38.2500, 38.9375, 37.8750, 38.3125, 443100 05/26/00, 38.6250, 38.8750, 37.5000, 38.0625, 339100 05/30/00, 37.5625, 39.5625, 37.2500, 39.1875, 319300 05/31/00, 39.0000, 39.1875, 38.1250, 38.5625, 394100 06/01/00, 38.5625, 39.6250, 38.1875, 39.5000, 431300 06/02/00, 39.8750, 40.8125, 39.7500, 40.0625, 582800 06/05/00, 39.5625, 40.6250, 39.5625, 40.4375, 277500 06/06/00, 41.0000, 41.0000, 39.5625, 40.0625, 413900 06/07/00, 40.0625, 40.0625, 38.7500, 39.0625, 384000 06/08/00, 39.0625, 40.7500, 39.0625, 40.2500, 323300 06/09/00, 40.5625, 41.1250, 39.8750, 40.0625, 526900 06/12/00, 39.8750, 40.5000, 39.2500, 39.3750, 180500 06/13/00, 39.3125, 40.6250, 39.1250, 40.1250, 376400 06/14/00, 40.0000, 40.6875, 39.6875, 40.5000, 524100 06/15/00, 41.0000, 42.5000, 41.0000, 41.7500, 743900 06/16/00, 43.0000, 43.0000, 40.5000, 40.8125, 612600 06/19/00, 40.9375, 42.3750, 40.9375, 41.1875, 250000 06/20/00, 40.6875, 41.6250, 40.3750, 40.6250, 385300 06/21/00, 40.6875, 40.6875, 40.1250, 40.3750, 195600 06/22/00, 40.0000, 42.2500, 39.8750, 42.0000, 444800 06/23/00, 41.9375, 42.0625, 40.8125, 40.8750, 457800 06/26/00, 40.8750, 41.0000, 39.1250, 39.5625, 505700 06/27/00, 39.7500, 40.1875, 39.5000, 39.8125, 597400 06/28/00, 39.9375, 40.8750, 39.8750, 40.5000, 460400 06/29/00, 40.0625, 41.2500, 39.9375, 40.6250, 515700 06/30/00, 40.5000, 40.7500, 39.3125, 39.5000, 678500 07/03/00, 39.0000, 40.6250, 39.0000, 40.5625, 153100 07/05/00, 40.4375, 40.6875, 39.6250, 39.6250, 319200 07/06/00, 39.6250, 39.9375, 39.3125, 39.4375, 432000 07/07/00, 39.1250, 40.5000, 38.9375, 40.0000, 444200 07/10/00, 40.0000, 42.3125, 40.0000, 40.9375, 804700 07/11/00, 40.0000, 40.4375, 40.0000, 40.1250, 799100 07/12/00, 40.1875, 41.3750, 40.1875, 41.3125, 416700 07/13/00, 41.2500, 42.4375, 41.0625, 41.8125, 564100 07/14/00, 41.8125, 42.3125, 41.5000, 42.2500, 399000 07/17/00, 42.0000, 42.2500, 41.6250, 42.0625, 265800 07/18/00, 42.0000, 42.7500, 41.8750, 41.9375, 507300 07/19/00, 41.8125, 42.0625, 41.1875, 41.6250, 574300 07/20/00, 41.2500, 42.0000, 41.1875, 41.4375, 343200 07/21/00, 41.4375, 41.4375, 40.4375, 40.6875, 272300 07/24/00, 40.4375, 41.0000, 40.3750, 40.5000, 584700 07/25/00, 40.6875, 40.8750, 40.3750, 40.5000, 783900 07/26/00, 40.3125, 40.7500, 39.9375, 40.3125, 422000 07/27/00, 40.5625, 41.1875, 40.5000, 41.0625, 285700 07/28/00, 41.5625, 41.6250, 40.9375, 41.0625, 222000 07/31/00, 41.0625, 41.3750, 40.7500, 41.1875, 448900 08/01/00, 40.9375, 41.3750, 40.8125, 40.8750, 511300 08/02/00, 40.8750, 41.1250, 40.7500, 40.8125, 260300 08/03/00, 41.0625, 41.4375, 40.6250, 40.7500, 284200 08/04/00, 40.5625, 40.9375, 40.1250, 40.3750, 484000 08/07/00, 40.2500, 41.1250, 40.2500, 40.9375, 389200 08/08/00, 40.4375, 41.0625, 40.4375, 40.7500, 545400 08/09/00, 39.5000, 40.7500, 39.5000, 40.4375, 270700 08/10/00, 40.6250, 40.7500, 39.8125, 39.8125, 410100 08/11/00, 40.0000, 40.5000, 40.0000, 40.3750, 186000 08/14/00, 40.3750, 40.5000, 39.9375, 40.2500, 218800 08/15/00, 40.1250, 40.5625, 40.0625, 40.2500, 154500 08/16/00, 40.1875, 40.5000, 39.9375, 39.9375, 245400 08/17/00, 39.9375, 40.0000, 39.3125, 39.3750, 460800 08/18/00, 39.4375, 39.6875, 38.7500, 39.3125, 582400 08/21/00, 39.4375, 39.4375, 39.0000, 39.0000, 271600 08/22/00, 39.0000, 39.2500, 38.8125, 39.1875, 683600 08/23/00, 39.2500, 39.6250, 39.1250, 39.3125, 714900 08/24/00, 39.5000, 39.5000, 39.0000, 39.3125, 1136100 08/25/00, 39.4375, 39.6875, 38.8750, 39.5625, 166900 08/28/00, 39.7500, 40.0625, 39.3750, 39.3750, 308400 08/29/00, 39.1250, 39.6250, 38.5625, 39.4375, 241000 08/30/00, 39.0625, 39.5000, 39.0625, 39.5000, 1040100 08/31/00, 39.1875, 39.1875, 39.1875, 39.1875, 679200 09/01/00, 39.0000, 39.6250, 38.9375, 39.5625, 360300 09/05/00, 38.0000, 38.3125, 37.9375, 37.9375, 1158200 09/06/00, 38.2500, 38.2500, 36.9375, 36.9375, 921300 09/07/00, 37.2500, 37.2500, 36.7500, 36.8750, 701100 09/08/00, 36.7500, 36.7500, 35.8750, 36.3750, 1205000 09/11/00, 36.3750, 38.0000, 36.3125, 37.5000, 463700 09/12/00, 37.3750, 38.5000, 37.3125, 37.9375, 474500 09/13/00, 37.9375, 38.1250, 37.5625, 37.6250, 493100 09/14/00, 37.6250, 38.1875, 37.3750, 37.8750, 681300 09/15/00, 38.0000, 39.0625, 38.0000, 38.6250, 895100 09/18/00, 38.6875, 39.0000, 38.3750, 38.5000, 714900 09/19/00, 38.3750, 38.5625, 38.0625, 38.1250, 800600 09/20/00, 38.1250, 38.8750, 37.9375, 38.5000, 563300 09/21/00, 38.4375, 40.0000, 38.4375, 39.1250, 802800 09/22/00, 39.1250, 39.4375, 38.9375, 39.3750, 481300 09/25/00, 39.3750, 39.3750, 38.2500, 38.3750, 905200 09/26/00, 38.4375, 38.7500, 37.8750, 38.5000, 613200 09/27/00, 38.2500, 39.1875, 38.2500, 39.0625, 444500 09/28/00, 39.6250, 40.5000, 39.3750, 40.0000, 398400 09/29/00, 40.1875, 40.3750, 39.3125, 39.3125, 461600 10/02/00, 39.3125, 39.7500, 38.5625, 39.2500, 446000 10/03/00, 39.5000, 40.7500, 39.5000, 40.1875, 411600 10/04/00, 40.1875, 40.9375, 38.8125, 38.8750, 510900 10/05/00, 39.1250, 39.7500, 38.0625, 38.3750, 745700 10/06/00, 38.3750, 38.6250, 37.4375, 38.0625, 733400 10/09/00, 37.9375, 38.0000, 37.3125, 37.4375, 418100 10/10/00, 37.8125, 38.1250, 36.4375, 36.4375, 728100 10/11/00, 36.4375, 36.8125, 35.5000, 36.1250, 607500 10/12/00, 36.1250, 36.1250, 34.3125, 34.8750, 648600 10/13/00, 34.4375, 35.2500, 33.9375, 34.9375, 790400 10/16/00, 35.1875, 35.5000, 33.7500, 34.1250, 655500 10/17/00, 34.0625, 34.2500, 33.1250, 33.3750, 564200 10/18/00, 33.4375, 33.5625, 32.6250, 33.1875, 382000 10/19/00, 33.1875, 34.0000, 33.1250, 33.4375, 963000 10/20/00, 33.4375, 34.0625, 33.3750, 33.5000, 1083800 10/23/00, 33.5000, 34.4375, 33.5000, 33.5625, 993000 10/24/00, 33.5625, 33.7500, 33.0000, 33.3750, 919300 10/25/00, 33.6250, 33.6250, 32.8125, 33.2500, 877700 10/26/00, 33.3125, 33.7500, 33.0000, 33.7500, 924800 10/27/00, 33.5625, 35.5625, 33.5625, 35.3750, 1378500 10/30/00, 35.8750, 36.4375, 35.8750, 36.0000, 1054000 10/31/00, 36.2500, 37.0000, 36.2500, 36.7500, 965500 11/01/00, 36.4375, 36.5625, 36.0000, 36.2500, 983400 11/02/00, 36.3750, 36.9375, 36.3750, 36.8750, 519600 11/03/00, 36.7500, 37.0625, 36.5625, 37.0000, 438200 11/06/00, 37.0625, 37.2500, 36.3125, 36.8125, 452600 11/07/00, 37.0000, 37.5000, 36.5625, 37.1250, 540000 11/08/00, 37.2500, 38.8750, 37.0625, 38.3750, 551500 11/09/00, 38.1250, 38.2500, 36.3750, 37.5000, 782800 11/10/00, 37.5000, 38.0000, 37.3750, 37.5625, 412500 11/13/00, 37.3125, 37.3750, 36.0000, 36.7500, 450800 11/14/00, 37.0000, 37.8750, 36.9375, 37.3750, 315800 11/15/00, 36.9375, 36.9375, 36.0000, 36.3125, 643600 11/16/00, 36.3125, 36.3125, 35.0000, 35.3750, 882200 11/17/00, 35.5000, 36.5000, 35.2500, 35.3750, 591800 11/20/00, 35.2500, 35.8125, 35.1250, 35.3125, 284600 11/21/00, 35.0625, 35.8125, 34.8125, 35.7500, 855800 11/22/00, 35.6250, 35.7500, 34.9375, 35.5625, 323500 11/24/00, 35.5625, 35.5625, 35.0625, 35.4375, 128200 11/27/00, 35.5000, 37.1250, 35.5000, 36.5000, 501900 11/28/00, 36.2500, 37.1250, 33.8750, 34.5625, 1273300 11/29/00, 34.7500, 35.5000, 34.6250, 35.2500, 419900 11/30/00, 35.3750, 35.6250, 34.1250, 35.3125, 823600 12/01/00, 35.3125, 35.7500, 34.8125, 35.6875, 302100 12/04/00, 35.6875, 36.6250, 35.5000, 36.4375, 414000 12/05/00, 36.3125, 37.0000, 35.9375, 36.8125, 398400 12/06/00, 37.0625, 40.0000, 37.0625, 39.8750, 1630000 12/07/00, 39.7500, 40.3750, 38.3125, 40.0625, 1246500 12/08/00, 41.0000, 41.0625, 40.4375, 40.9375, 1084800 12/11/00, 40.9375, 41.3750, 40.8125, 41.0000, 901100 12/12/00, 40.9375, 42.7500, 40.8125, 41.9375, 1737200 12/13/00, 42.1875, 44.6250, 42.1250, 43.4375, 1302400 12/14/00, 42.8750, 43.0625, 41.7500, 42.2500, 1881000 12/15/00, 41.3750, 41.4375, 40.3750, 40.5625, 1349100 12/18/00, 41.2500, 41.6250, 39.9375, 40.0625, 802500 12/19/00, 40.0625, 41.3750, 40.0625, 40.3125, 855900 12/20/00, 41.0625, 41.0625, 39.4375, 39.8125, 1052900 12/21/00, 39.2500, 39.3125, 38.7500, 38.7500, 1147200 12/22/00, 38.8125, 39.0000, 38.1250, 38.9375, 1109800 12/26/00, 38.9375, 39.4375, 38.5000, 39.3750, 765200 12/27/00, 39.1250, 40.1250, 39.1250, 39.8125, 475200 12/28/00, 39.8125, 40.3750, 39.7500, 39.9375, 710300 12/29/00, 40.0000, 40.2500, 39.5000, 40.0625, 612300 01/02/01, 40.0000, 40.0000, 38.3750, 38.5000, 456200 01/03/01, 38.2500, 41.5000, 38.2500, 41.2500, 1296200 01/04/01, 41.2500, 44.8750, 41.1875, 44.0000, 1758100 01/05/01, 43.6875, 43.6875, 42.0000, 42.3750, 1228300 01/08/01, 41.5000, 41.7500, 40.6875, 41.2500, 665500 01/09/01, 40.8750, 41.7500, 40.8125, 41.7500, 641600 01/10/01, 41.5000, 41.6250, 40.3750, 40.8125, 750700 01/11/01, 40.9375, 42.0625, 40.5625, 41.8125, 911600 01/12/01, 41.8125, 42.0000, 41.2500, 41.9375, 482600 01/16/01, 40.5625, 41.6250, 40.5625, 41.1875, 635200 01/17/01, 41.1875, 42.2500, 41.0625, 42.0000, 672700 01/18/01, 41.7500, 42.5000, 41.7500, 42.0625, 723800 01/19/01, 42.0000, 42.2500, 41.0625, 41.8125, 498900 01/22/01, 41.3125, 41.3125, 40.3125, 40.6875, 621500 01/23/01, 40.5000, 41.1875, 39.9375, 41.0625, 462700 01/24/01, 40.6250, 41.8125, 40.3750, 41.4375, 453400 01/25/01, 41.3125, 41.8125, 41.1250, 41.6875, 482700 01/26/01, 41.3125, 41.6875, 40.7500, 41.6250, 687800 01/29/01, 41.3750, 42.7500, 41.3750, 42.3750, 404000 01/30/01, 42.1250, 43.2500, 42.0000, 43.1875, 616300 01/31/01, 43.9375, 44.1875, 43.1875, 43.5625, 1057100 02/01/01, 43.5625, 43.5625, 40.3750, 42.5625, 2225600 02/02/01, 42.7500, 43.0000, 42.6875, 42.8750, 705200 02/05/01, 43.0000, 43.1875, 42.7500, 43.0000, 598300 02/06/01, 42.8125, 43.3125, 42.8125, 43.0625, 555400 02/07/01, 43.0625, 43.0625, 42.6250, 42.7500, 594900 02/08/01, 42.6875, 43.1250, 42.6875, 42.8750, 518800 02/09/01, 42.8125, 42.9375, 42.3125, 42.5000, 402500 02/12/01, 42.5625, 43.0625, 42.4375, 42.9375, 451500 02/13/01, 43.1875, 44.0625, 43.1250, 43.5625, 403500 02/14/01, 43.8125, 43.8125, 42.2500, 42.6875, 542400 02/15/01, 42.5000, 43.6250, 42.5000, 43.2500, 474400 02/16/01, 43.9375, 44.0000, 42.7500, 43.5625, 593500 02/20/01, 43.0625, 44.6250, 43.0000, 44.1875, 615400 02/21/01, 44.3125, 44.8750, 43.5000, 43.6875, 843500 02/22/01, 43.5000, 43.6250, 42.6250, 43.3750, 529800 02/23/01, 43.2500, 43.3125, 41.6875, 42.0000, 523400 02/26/01, 42.0000, 43.6250, 42.0000, 43.6250, 818600 02/27/01, 43.2500, 44.9375, 43.2500, 44.5000, 556900 02/28/01, 44.2500, 44.7500, 43.6250, 44.1875, 484100 03/01/01, 44.8125, 44.8125, 43.3125, 44.1250, 1143600 03/02/01, 43.8750, 45.9375, 43.8750, 45.5000, 1147400 03/05/01, 44.6875, 45.8125, 42.3125, 43.0000, 2133600 03/06/01, 43.0000, 43.1250, 42.1250, 42.8750, 1266700 03/07/01, 42.1250, 42.1250, 40.9375, 41.7500, 1791700 03/08/01, 41.5000, 42.1250, 41.4375, 42.0000, 557000 03/09/01, 42.0000, 42.3750, 41.3750, 42.2500, 577100 03/12/01, 41.8125, 42.1250, 40.8750, 41.0000, 711300 03/13/01, 41.0000, 41.6250, 40.1875, 41.0000, 926300 03/14/01, 41.0000, 41.6875, 40.7500, 41.5625, 856300 03/15/01, 41.1250, 42.6875, 40.8750, 42.5625, 619900 03/16/01, 40.5000, 41.4375, 40.0625, 41.0625, 1244200 03/19/01, 40.8750, 41.1250, 40.1875, 40.2500, 613000 03/20/01, 40.1875, 40.5000, 39.3750, 40.0000, 867300 03/21/01, 39.8750, 39.9375, 38.9375, 39.2500, 611200 03/22/01, 39.3750, 39.4375, 38.4375, 38.9375, 857500 03/23/01, 39.0625, 39.3750, 38.6250, 39.3750, 619000 03/26/01, 39.4375, 39.9375, 39.3750, 39.8125, 643600 03/27/01, 39.8125, 40.7500, 39.7500, 40.4375, 480000 03/28/01, 40.1250, 40.6875, 40.0000, 40.6250, 456800 03/29/01, 40.4375, 41.1875, 40.4375, 40.6250, 390500 03/30/01, 40.6250, 41.3125, 40.6250, 41.0000, 582800 04/02/01, 41.1875, 41.4375, 41.0000, 41.0625, 402300 04/03/01, 40.9375, 41.0625, 40.1250, 40.1250, 408800 04/04/01, 40.1250, 40.6875, 39.8750, 40.5625, 450700 04/05/01, 40.5625, 41.8750, 40.3125, 41.2500, 484000 04/06/01, 41.1875, 41.5000, 40.3750, 40.8750, 364000 04/09/01, 41.0625, 41.5000, 40.8750, 41.3750, 482500 04/10/01, 41.3750, 41.9375, 41.1875, 41.5000, 335800 04/11/01, 41.0000, 41.1250, 40.5000, 40.7500, 313300 04/12/01, 40.3125, 41.5625, 40.2500, 41.3125, 292300 04/16/01, 40.1875, 40.6250, 38.0000, 40.1250, 1566100 04/17/01, 39.8750, 41.5000, 39.7500, 40.8750, 492100 04/18/01, 41.1406, 43.7344, 40.9063, 42.2969, 801600 04/19/01, 41.7500, 41.7656, 41.0469, 41.5000, 565100 04/20/01, 41.2656, 41.9063, 41.2656, 41.9063, 472900 04/23/01, 41.7969, 42.3438, 41.5469, 41.9375, 523600 04/24/01, 41.7813, 41.8750, 41.4531, 41.5000, 348100 04/25/01, 41.4531, 41.7969, 41.1719, 41.3750, 642300 04/30/01, 42.0000, 42.0000, 41.0000, 41.0313, 519900 05/01/01, 40.8750, 41.2813, 40.5000, 41.2813, 554800 05/02/01, 41.2031, 41.4063, 41.0000, 41.4063, 494000 05/03/01, 41.4063, 41.5938, 41.2969, 41.4844, 323000 05/04/01, 41.0938, 41.4063, 40.2031, 41.2344, 512400 05/07/01, 41.2969, 42.2031, 41.0000, 42.2031, 402800 05/08/01, 42.0000, 42.1563, 41.7813, 41.9844, 256800 05/09/01, 41.7500, 41.7813, 41.0000, 41.4063, 459800 05/10/01, 41.5000, 42.0156, 41.5000, 41.9531, 412700 05/11/01, 41.8125, 42.4219, 41.8125, 42.0000, 138200 05/14/01, 41.7500, 42.2500, 41.7500, 42.1250, 221000 05/15/01, 42.1250, 42.1406, 40.5000, 41.1875, 621000 05/16/01, 41.7500, 42.4063, 41.3438, 42.2969, 497400 05/17/01, 42.0625, 42.4219, 41.7500, 42.2813, 516400 05/18/01, 42.2813, 42.9844, 42.2031, 42.3438, 456000 05/21/01, 42.3438, 42.6563, 41.7969, 42.4375, 243300 05/22/01, 42.4531, 44.2031, 42.4063, 43.7656, 564500 05/23/01, 43.4531, 43.5313, 42.9063, 42.9531, 285300 05/24/01, 42.7969, 42.9063, 42.3438, 42.4219, 366400 05/25/01, 42.4375, 42.9063, 42.1563, 42.2188, 227800 05/29/01, 42.5000, 43.0000, 42.4531, 42.7500, 339000 05/30/01, 42.4063, 42.6563, 41.9063, 42.0625, 341000 05/31/01, 42.2031, 42.5000, 42.0156, 42.0938, 287200 06/01/01, 41.4063, 41.9844, 41.1563, 41.7500, 344800 06/04/01, 41.7656, 41.7656, 41.1563, 41.5000, 369900 06/05/01, 41.4063, 42.0000, 41.4063, 41.9375, 179100 06/06/01, 41.9375, 42.0781, 41.5156, 41.5156, 275100 06/07/01, 41.5938, 42.2031, 41.5938, 42.1563, 292600 06/08/01, 42.0469, 42.0938, 41.0625, 41.1406, 450700 06/11/01, 41.3438, 41.7031, 41.1719, 41.3125, 304800 06/12/01, 41.0938, 41.1250, 40.5000, 40.5156, 406200 06/13/01, 40.5469, 40.6250, 40.2656, 40.3906, 323500 06/14/01, 40.5000, 40.5000, 39.9531, 40.2500, 516400 06/15/01, 38.7500, 40.7500, 38.4531, 38.5000, 2109500 06/18/01, 38.7188, 38.7188, 37.9063, 37.9375, 976000 06/19/01, 39.8438, 40.7969, 39.2031, 40.2969, 1107100 06/20/01, 40.4063, 41.9063, 40.3750, 41.8125, 946400 06/21/01, 41.7969, 42.6563, 41.7500, 42.0469, 753800 06/22/01, 42.2031, 42.6094, 41.8438, 42.0938, 656700 06/25/01, 42.0938, 42.7500, 42.0156, 42.3750, 527400 06/26/01, 42.2500, 42.5938, 41.7969, 42.1250, 438100 06/27/01, 42.1563, 42.5156, 42.1250, 42.2031, 358100 06/28/01, 42.0469, 42.5938, 41.7969, 41.8906, 485400 06/29/01, 42.0469, 42.5469, 41.9531, 42.0000, 415600 07/02/01, 41.9531, 42.5313, 41.8438, 42.1563, 539600 07/03/01, 42.1563, 42.6875, 42.1563, 42.5625, 169800 07/05/01, 42.3438, 42.5938, 42.2031, 42.3438, 538700 07/06/01, 42.0469, 42.0469, 40.9063, 40.9063, 598500 07/09/01, 41.0469, 41.3125, 40.9063, 41.2031, 324600 07/10/01, 41.2344, 41.4063, 40.8750, 40.9219, 274000 07/11/01, 41.2031, 41.2031, 40.4531, 40.5469, 473300 07/12/01, 40.3125, 41.4063, 40.2969, 41.2969, 513800 07/13/01, 41.5000, 43.9531, 41.5000, 43.7344, 774700 07/16/01, 44.0000, 45.2500, 43.7500, 44.1875, 882200 07/17/01, 44.1563, 45.8750, 44.0469, 45.8438, 1022600 07/18/01, 45.8438, 45.8438, 45.2969, 45.8438, 891300 07/19/01, 45.8438, 45.9844, 45.5000, 45.6406, 637100 07/20/01, 45.5625, 46.3125, 45.5469, 46.1563, 532100 07/23/01, 46.5938, 46.6563, 46.0000, 46.4063, 681700 07/24/01, 46.5000, 46.5313, 46.2500, 46.2969, 1064700 07/25/01, 46.5000, 47.2500, 46.1563, 47.1719, 819800 07/26/01, 46.9531, 47.4063, 46.7500, 47.3125, 677900 07/27/01, 47.1250, 47.1563, 46.7500, 46.8594, 814700 07/30/01, 46.9219, 47.3438, 46.2188, 46.6563, 749200 07/31/01, 46.3281, 46.7969, 45.9063, 46.2969, 794600 08/01/01, 46.2969, 46.8438, 46.1875, 46.7656, 277500 08/02/01, 47.2031, 47.2031, 46.2969, 46.6875, 410900 08/03/01, 46.7969, 47.7500, 46.0938, 47.5938, 523900 08/06/01, 47.4063, 47.9844, 47.0000, 47.2969, 256400 08/07/01, 47.2500, 47.2656, 46.8125, 47.0000, 433100 08/08/01, 46.7500, 47.3438, 46.6563, 46.8125, 492400 08/09/01, 46.8125, 46.8125, 45.7344, 45.7500, 812500 08/10/01, 45.7500, 46.4063, 45.0469, 46.2969, 683500 08/13/01, 45.9063, 45.9063, 45.1563, 45.2344, 715900 08/14/01, 45.0000, 45.2031, 44.8125, 44.8594, 645600 08/15/01, 44.8594, 44.8594, 43.0000, 43.2813, 1188200 08/16/01, 43.3125, 44.0000, 42.9063, 43.5625, 844100 08/17/01, 43.4063, 45.0469, 43.4063, 44.2500, 686000 08/20/01, 44.2344, 45.3438, 44.2031, 45.0469, 457900 08/21/01, 45.2500, 45.7031, 44.9063, 44.9219, 348600 08/22/01, 44.9219, 44.9219, 44.0938, 44.5938, 471600 08/23/01, 44.6094, 44.8750, 44.2031, 44.7031, 307200 08/24/01, 44.6563, 45.2031, 44.3750, 44.8750, 237700 08/27/01, 44.9219, 45.4063, 44.4063, 44.4063, 215200 08/28/01, 44.7031, 45.1563, 44.5000, 44.5938, 269900 08/29/01, 44.5000, 44.8438, 43.9063, 43.9063, 387300 08/30/01, 43.9063, 44.0000, 42.7500, 42.7656, 603800 08/31/01, 42.7031, 43.4844, 42.6563, 42.7500, 510300 09/04/01, 42.7656, 44.1250, 42.7656, 43.6563, 523800 09/05/01, 43.3594, 43.8750, 43.1563, 43.6094, 508700 09/06/01, 43.4063, 43.4219, 42.7656, 42.8750, 525300 09/07/01, 42.9688, 42.9844, 41.2969, 41.7656, 513500 09/10/01, 41.5469, 42.5469, 41.5313, 42.1563, 400300 09/17/01, 41.5469, 44.0000, 39.7031, 39.7969, 1180400 09/18/01, 39.7031, 40.3750, 39.6719, 40.1406, 677300 09/19/01, 40.1406, 41.2500, 39.2500, 40.2500, 1120200 09/20/01, 39.5000, 39.7969, 37.2969, 37.4844, 1660700 09/21/01, 35.5000, 40.0000, 35.4844, 39.0000, 1369500 09/24/01, 40.8438, 40.8438, 39.9063, 40.0156, 1099700 09/25/01, 39.3438, 39.6563, 37.5469, 38.0469, 1412000 09/26/01, 37.4063, 38.0625, 37.0000, 37.4219, 897800 09/27/01, 37.0938, 38.6563, 37.0938, 38.4531, 474800 09/28/01, 38.6563, 39.7500, 38.6563, 39.0313, 693200 10/01/01, 39.0000, 39.2656, 37.7031, 38.3594, 668300 10/02/01, 38.4063, 38.6094, 37.7031, 38.3594, 527200 10/03/01, 38.5469, 39.1563, 38.3125, 39.1094, 659700 10/04/01, 39.3438, 40.5469, 39.0938, 40.0625, 570900 10/05/01, 40.0781, 40.1875, 39.2031, 39.8125, 449500 10/08/01, 39.8125, 39.8125, 39.0000, 39.1250, 159300 10/09/01, 39.4375, 39.4531, 38.7031, 38.9063, 384800 10/10/01, 38.9844, 40.1250, 38.8125, 39.8906, 393800 10/11/01, 39.8906, 41.2500, 39.8906, 41.1875, 581300 10/12/01, 41.0938, 41.7500, 39.4375, 40.7500, 828800 10/15/01, 40.7969, 41.7031, 40.6563, 41.4844, 538700 10/16/01, 42.0469, 42.6563, 41.8750, 41.9844, 380000 10/17/01, 41.9844, 42.3125, 39.7656, 40.0156, 703700 10/18/01, 40.2500, 40.7031, 40.1563, 40.4531, 451100 10/19/01, 40.4531, 41.1406, 39.4844, 40.9844, 793200 10/22/01, 40.9063, 41.9375, 40.9063, 41.7969, 457200 10/23/01, 41.5938, 42.6563, 41.5156, 42.5313, 553500 10/24/01, 42.5781, 42.5781, 42.0938, 42.1719, 228200 10/25/01, 41.9063, 42.0000, 40.7031, 41.5000, 914900 10/26/01, 41.6406, 42.4844, 41.5625, 42.3750, 630000 10/29/01, 42.0000, 42.1406, 41.0938, 41.2656, 313900 10/30/01, 41.2656, 41.2656, 39.7500, 40.1094, 612000 10/31/01, 40.3438, 41.4063, 40.2969, 41.2500, 592100 11/01/01, 41.2500, 41.2500, 40.5000, 40.8125, 633700 11/02/01, 41.0625, 42.4531, 41.0625, 42.0000, 821200 11/05/01, 41.7031, 42.4844, 41.7031, 42.3750, 710000 11/06/01, 42.3438, 43.3906, 42.1563, 43.3906, 546500 11/07/01, 43.3906, 43.5938, 43.0000, 43.2344, 337000 11/08/01, 43.2813, 44.7500, 43.2031, 44.2813, 625600 11/09/01, 44.2969, 44.2969, 43.7031, 44.0469, 374300 11/12/01, 43.6563, 43.7656, 42.5938, 43.5469, 436300 11/13/01, 43.5938, 44.5313, 43.5938, 44.4844, 567100 11/14/01, 45.0000, 45.9375, 44.9063, 45.1875, 845400 11/15/01, 44.7969, 45.5000, 44.6719, 45.4063, 371800 11/16/01, 45.4219, 45.4219, 43.7969, 44.3594, 772600 11/19/01, 44.2969, 45.5000, 44.2969, 45.1875, 438400 11/20/01, 45.0000, 45.5938, 45.0000, 45.0938, 484500 11/21/01, 45.2500, 45.5156, 44.6563, 44.9531, 799500 11/23/01, 44.9063, 45.2344, 44.7656, 45.1563, 127900 11/26/01, 45.0469, 45.5469, 44.9531, 45.5000, 207700 11/27/01, 45.4063, 45.7500, 44.7969, 44.9531, 403200 11/28/01, 44.7969, 45.2969, 44.4375, 44.7969, 517400 11/29/01, 44.7656, 45.5625, 44.4688, 45.5625, 551500 11/30/01, 45.4063, 45.5156, 45.0000, 45.4531, 780500 12/03/01, 45.3438, 45.7344, 45.0469, 45.3438, 886300 12/04/01, 45.4063, 45.7656, 45.0469, 45.5938, 1019200 12/05/01, 45.9375, 46.7969, 45.7969, 46.7031, 562800 12/06/01, 44.5000, 45.3125, 44.2969, 44.5938, 3917500 12/07/01, 44.5938, 44.9531, 44.2969, 44.7656, 1182100 12/10/01, 44.6563, 44.6563, 43.9375, 44.3438, 750800 12/11/01, 44.2031, 44.7344, 44.1250, 44.4063, 313100 12/12/01, 44.3438, 44.7344, 44.0625, 44.0938, 434200 12/13/01, 43.9063, 43.9063, 42.5938, 42.8750, 832800 12/14/01, 42.8750, 43.2500, 41.0469, 42.0781, 1296900 12/17/01, 42.5469, 42.5938, 42.2031, 42.4531, 491900 12/18/01, 42.5156, 43.5938, 42.5156, 43.0156, 614900 12/19/01, 42.9375, 43.8438, 42.6563, 43.2500, 610900 12/20/01, 43.4844, 43.4844, 42.7344, 42.7969, 403400 12/21/01, 42.7969, 43.2969, 42.5000, 43.2969, 894700 12/24/01, 43.2969, 44.2656, 43.1094, 43.7031, 366000 12/26/01, 43.7031, 44.5000, 43.7031, 44.2656, 387500 12/27/01, 44.4063, 44.5000, 43.9844, 44.3438, 241400 12/28/01, 44.3438, 44.4375, 43.7969, 43.8594, 411100 12/31/01, 43.8594, 43.9375, 43.2500, 43.2500, 371800 01/02/02, 43.2500, 43.4063, 42.2656, 43.2656, 681600 01/03/02, 43.2969, 43.9063, 43.1875, 43.5156, 386500 01/04/02, 43.5156, 44.2969, 43.5000, 44.1563, 508400 01/07/02, 44.1563, 44.5469, 44.1250, 44.2031, 369100 01/08/02, 44.1563, 44.7500, 44.1250, 44.4531, 376600 01/09/02, 44.4531, 44.6563, 43.7969, 43.9531, 398200 01/10/02, 43.9688, 44.0000, 43.2500, 43.5781, 407100 01/11/02, 43.6563, 43.9844, 43.4063, 43.7031, 540900 01/14/02, 43.2969, 43.7344, 43.2031, 43.6250, 440300 01/15/02, 43.7969, 44.9531, 43.7031, 44.5938, 476600 01/16/02, 44.2500, 44.2500, 43.7969, 43.7969, 544700 01/17/02, 43.8125, 43.9063, 43.4063, 43.4531, 430100 01/18/02, 43.4063, 43.7813, 43.3281, 43.5156, 321200 01/22/02, 43.6250, 43.9844, 43.4531, 43.6719, 408300 01/23/02, 43.8125, 43.9531, 43.0469, 43.0938, 374400 01/24/02, 43.1563, 43.8750, 43.0000, 43.2969, 370200 01/25/02, 42.7969, 43.4063, 42.5781, 42.8906, 572000 01/28/02, 43.2500, 43.2500, 42.5469, 43.1563, 390000 01/29/02, 43.1563, 43.3438, 42.0469, 42.1563, 1546300 01/30/02, 42.4063, 42.4375, 41.5000, 41.8906, 634300 01/31/02, 42.0938, 42.2031, 41.5469, 42.1250, 810500 02/01/02, 42.0938, 42.1563, 41.7031, 41.8438, 663500 02/04/02, 41.9531, 42.0469, 41.3438, 41.6563, 1093800 02/05/02, 41.6563, 42.0938, 41.5000, 41.9063, 829200 02/06/02, 42.0469, 42.8438, 42.0469, 42.5781, 733000 02/07/02, 42.7500, 43.6563, 42.7500, 43.3750, 724600 02/08/02, 43.5000, 44.2500, 43.4844, 44.1563, 396300 02/11/02, 44.1563, 45.0313, 44.0000, 44.9844, 532200 02/12/02, 44.7500, 44.7656, 43.7969, 44.0469, 601400 02/13/02, 43.7969, 45.4844, 43.7969, 44.5938, 367300 02/14/02, 44.4531, 45.4844, 44.4531, 45.1406, 634800 02/15/02, 45.2031, 45.5625, 44.8750, 44.9375, 328700 02/19/02, 45.0938, 45.4688, 44.7500, 45.0625, 451500 02/20/02, 44.7500, 46.5156, 44.4531, 46.4063, 709500 02/21/02, 45.1563, 45.1563, 43.2969, 44.2031, 1397100 02/22/02, 44.0469, 44.4688, 43.7656, 44.2969, 388000 02/25/02, 43.5938, 44.4844, 43.1250, 44.2969, 717700 02/26/02, 44.2500, 44.9531, 44.0469, 44.1094, 469500 02/27/02, 43.9844, 44.5000, 43.5938, 43.6250, 350300 02/28/02, 43.6406, 44.1719, 43.6406, 43.9063, 610300 03/01/02, 44.0938, 44.7656, 44.0938, 44.6563, 492800 03/04/02, 44.7500, 45.5156, 44.7500, 45.4063, 708600 03/05/02, 45.4063, 46.4531, 45.0938, 45.8125, 556900 03/06/02, 45.9531, 47.1563, 45.8438, 46.6406, 1079300 03/07/02, 47.0000, 47.0625, 46.3438, 46.7969, 657600 03/08/02, 47.1563, 47.4844, 46.8750, 46.9531, 431700 03/11/02, 47.0000, 47.4844, 46.5938, 47.1250, 424300 03/12/02, 46.9375, 47.0938, 46.7656, 46.9219, 290200 03/13/02, 46.9844, 47.0000, 46.6563, 46.7656, 245200 03/14/02, 46.9688, 47.0000, 46.6094, 46.6094, 375900 03/15/02, 46.5938, 48.5000, 46.0781, 48.0938, 1120500 03/18/02, 48.0000, 48.4844, 47.8438, 48.0625, 506300 03/19/02, 48.0625, 48.7500, 48.0000, 48.5156, 630000 03/20/02, 48.6563, 48.6563, 47.8125, 47.9531, 552100 03/21/02, 47.9531, 48.2031, 47.3594, 47.5000, 411500 03/22/02, 47.6094, 48.1406, 47.3125, 47.7656, 481900 03/25/02, 47.5938, 48.5469, 47.5000, 47.8281, 400800 03/26/02, 47.8438, 48.2969, 47.4531, 47.5000, 401800 03/27/02, 47.5000, 47.6563, 47.2031, 47.2969, 443500 03/28/02, 47.2969, 48.2656, 47.2031, 47.8594, 538700 04/01/02, 48.0000, 48.4375, 46.9531, 48.0938, 327400 04/02/02, 48.0000, 48.0000, 47.1250, 47.2031, 358800 04/03/02, 47.3438, 47.7500, 46.9375, 47.0000, 344500 04/04/02, 47.2031, 47.5469, 46.8438, 47.2188, 303200 04/05/02, 47.3438, 48.0000, 47.3438, 47.6875, 368800 04/08/02, 47.5938, 47.7656, 46.7031, 47.6094, 469700 04/09/02, 47.4531, 48.0938, 47.0469, 47.7656, 386400 04/10/02, 47.8438, 48.0469, 47.2969, 47.9844, 478400 04/11/02, 47.5781, 47.6250, 46.5938, 46.7969, 538900 04/12/02, 46.9063, 47.1563, 46.4531, 46.9063, 367200 04/15/02, 47.2500, 48.2500, 47.0469, 47.0938, 486100 04/16/02, 47.1563, 47.2344, 46.1094, 46.5938, 737400 04/17/02, 46.8125, 47.0938, 46.0000, 46.5625, 447500 04/18/02, 46.8438, 47.4063, 46.5000, 47.1563, 660300 04/19/02, 47.2031, 48.2031, 47.1563, 48.0156, 401700 04/22/02, 48.0938, 48.0938, 47.4063, 47.5625, 367200 04/23/02, 47.7500, 47.9531, 47.3438, 47.5000, 319600 04/24/02, 47.2969, 48.2031, 47.2969, 47.6719, 453900 04/25/02, 47.0000, 47.3750, 46.7969, 46.9375, 467700 04/26/02, 46.9375, 47.3438, 46.5313, 46.8750, 582400 04/29/02, 46.6563, 46.8438, 46.1406, 46.2500, 743400 04/30/02, 46.2969, 46.7188, 46.0156, 46.5625, 491200 05/01/02, 46.5469, 48.2031, 46.5469, 47.9375, 709800 05/02/02, 47.9375, 48.7031, 47.6563, 47.7344, 504500 05/03/02, 48.0000, 48.2656, 47.5313, 48.0781, 524300 05/06/02, 47.9063, 48.4063, 47.4219, 47.5000, 636500 05/07/02, 47.5156, 47.8281, 47.3438, 47.4531, 390400 05/08/02, 47.7031, 48.3906, 47.6250, 47.9844, 566400 05/09/02, 47.9844, 48.3750, 47.5938, 47.8438, 387400 05/10/02, 47.9531, 47.9531, 47.2031, 47.2656, 397700 05/13/02, 47.2656, 48.1563, 47.1406, 48.0625, 365200 05/14/02, 48.0000, 49.0938, 48.0000, 49.0625, 508400 05/15/02, 48.9531, 49.6875, 48.9063, 49.5469, 631800 05/16/02, 50.0000, 51.0469, 49.7500, 50.8906, 1380900 05/17/02, 50.2031, 50.8906, 50.1406, 50.6563, 595100 05/20/02, 50.0000, 50.2031, 49.2969, 49.7969, 459700 05/21/02, 49.7969, 50.3125, 49.1875, 49.3438, 319400 05/22/02, 49.4063, 49.9063, 49.1875, 49.5313, 344500 05/23/02, 49.5938, 50.2656, 49.5938, 50.1875, 289700 05/24/02, 50.0000, 50.2969, 49.7656, 49.9531, 258800 05/28/02, 49.8438, 50.0469, 49.2969, 49.4063, 189800 05/29/02, 49.4063, 50.2031, 49.4063, 49.6875, 273800 05/30/02, 49.3438, 49.5938, 48.7969, 49.0156, 421200 05/31/02, 49.7500, 50.5156, 49.5000, 50.2656, 712600 06/03/02, 50.1563, 50.3750, 49.7344, 49.7344, 455900 06/04/02, 49.5469, 49.9063, 48.7969, 49.4531, 486700 06/05/02, 49.4531, 49.8125, 49.3438, 49.7656, 363200 06/06/02, 50.0000, 50.2344, 48.9531, 49.1563, 204400 06/07/02, 49.1563, 49.4844, 49.1563, 49.3125, 550900 06/10/02, 49.2969, 49.5625, 48.9063, 48.9531, 377700 06/11/02, 48.7969, 49.2969, 48.4063, 48.4688, 298900 06/12/02, 48.0469, 50.8594, 47.4531, 48.0469, 923000 06/13/02, 48.0938, 48.3125, 47.6563, 48.0938, 617500 06/14/02, 48.0938, 49.0000, 47.8125, 48.9531, 568800 06/17/02, 48.7500, 50.0625, 48.7500, 49.9063, 420600 06/18/02, 49.7969, 50.9844, 49.3438, 50.7969, 640500 06/19/02, 50.7969, 52.2969, 50.5469, 52.0313, 1270200 06/20/02, 51.7969, 53.0000, 51.7969, 52.7969, 1401700 06/21/02, 52.2500, 52.6563, 51.4063, 51.5469, 1362400 06/24/02, 51.3438, 52.0781, 50.5156, 50.7188, 1021200 06/25/02, 51.0469, 51.5938, 50.8281, 51.0000, 680400 06/26/02, 50.0938, 50.7031, 49.9688, 50.5938, 1172500 06/27/02, 51.1563, 51.9063, 50.6875, 51.5156, 858000 06/28/02, 51.5000, 52.4844, 51.4063, 51.5000, 1364600 07/01/02, 51.5156, 51.9688, 50.0938, 50.2031, 764300 07/02/02, 50.0469, 50.0625, 48.7500, 49.3594, 810900 07/03/02, 49.5625, 50.0156, 48.5469, 49.8438, 415800 07/05/02, 49.9688, 52.2031, 49.8750, 51.8750, 391400 07/08/02, 51.4531, 51.8125, 50.9063, 51.1563, 641800 07/09/02, 51.0625, 51.7969, 50.0469, 50.0469, 441400 07/10/02, 50.0938, 51.2344, 48.3438, 48.4844, 780400 07/11/02, 48.4844, 48.4844, 47.2031, 48.1563, 1107400 07/12/02, 48.0938, 48.9844, 47.7344, 48.3438, 542100 07/15/02, 47.8750, 48.3281, 46.7656, 48.3281, 1210000 07/16/02, 47.2969, 48.2031, 45.5938, 46.1406, 1962000 07/17/02, 46.2031, 46.2031, 44.6563, 45.6875, 1752100 07/18/02, 45.4844, 46.5000, 44.5625, 44.6875, 762800 07/19/02, 44.2031, 44.3906, 42.5938, 42.9375, 1156900 07/22/02, 42.2969, 42.7969, 40.5938, 41.4063, 1498000 07/23/02, 41.0938, 42.0000, 39.9063, 39.9844, 1285700 07/24/02, 38.5938, 41.8125, 38.5938, 41.6250, 1219600 07/25/02, 41.4063, 43.9063, 41.2969, 43.7031, 843900 07/26/02, 43.5469, 43.7969, 42.8125, 43.1094, 845600 07/29/02, 43.7031, 44.9531, 43.4063, 44.7969, 646000 07/30/02, 44.7031, 45.3438, 44.1563, 44.8906, 853100 07/31/02, 44.7500, 45.2813, 44.5000, 45.2500, 699700 08/01/02, 45.0938, 45.2344, 44.5469, 45.0625, 666500 08/02/02, 44.8438, 44.8594, 42.8750, 43.3750, 875100 08/05/02, 43.3438, 43.6250, 41.4219, 41.5625, 794700 08/06/02, 42.0000, 43.7031, 41.9219, 43.0469, 660200 08/07/02, 44.9063, 44.9531, 43.6406, 44.7813, 1065100 08/08/02, 44.7969, 45.8125, 44.2969, 45.6250, 531300 08/09/02, 45.3438, 46.3594, 45.0156, 46.0781, 481800 08/12/02, 45.7031, 45.7188, 45.2031, 45.5156, 806300 08/13/02, 45.0313, 45.7188, 44.1250, 44.1719, 665900 08/14/02, 44.2031, 46.4063, 43.8438, 46.2656, 664300 08/15/02, 46.2656, 47.3438, 46.2656, 47.2031, 626900 08/16/02, 47.0781, 47.7500, 46.6250, 47.4063, 481600 08/19/02, 47.2031, 48.5000, 47.2031, 48.4063, 529400 08/20/02, 47.9063, 48.1875, 46.9531, 47.3594, 488800 08/21/02, 47.3906, 48.0625, 46.9531, 48.0469, 623400 08/22/02, 48.0469, 48.7969, 47.8125, 48.1563, 358800 08/23/02, 48.1250, 48.2344, 47.4375, 47.5469, 310000 08/26/02, 47.5000, 48.5313, 47.4531, 48.3750, 383300 08/27/02, 48.4531, 48.8438, 47.9844, 48.1094, 599900 08/28/02, 47.7031, 47.7656, 47.2656, 47.3594, 614700 08/29/02, 47.0938, 48.0000, 46.7969, 47.2500, 342400 08/30/02, 47.2500, 47.8438, 47.2031, 47.2031, 440600 09/03/02, 46.9844, 46.9844, 45.1250, 45.2344, 583600 09/04/02, 45.2344, 46.2969, 45.1563, 46.2188, 566800 09/05/02, 45.8438, 46.2813, 45.0469, 45.9063, 316300 09/06/02, 46.2969, 47.5938, 46.1719, 47.2500, 341600 09/09/02, 47.1563, 47.3125, 45.9063, 46.9063, 417200 09/10/02, 47.2500, 48.0000, 47.1563, 47.8125, 558500 09/11/02, 48.2031, 48.2969, 47.7031, 48.0000, 332400 09/12/02, 47.9063, 48.0938, 47.6250, 48.0000, 647500 09/13/02, 47.7500, 48.8750, 47.5000, 48.7656, 408800 09/16/02, 48.7656, 49.2031, 48.2344, 48.7969, 933300 09/17/02, 49.4531, 49.6094, 48.0469, 48.1563, 547200 09/18/02, 48.1563, 48.1563, 47.0000, 47.7969, 639100 09/19/02, 47.4063, 47.7344, 44.7656, 45.0781, 1267000 09/20/02, 45.4063, 47.2656, 44.8906, 47.0469, 1365200 09/23/02, 46.9531, 47.0938, 45.8438, 45.9375, 711900 09/24/02, 45.5000, 45.6563, 44.8125, 45.2031, 848000 09/25/02, 45.7500, 46.5938, 45.1563, 46.2656, 619300 09/26/02, 46.8438, 47.0938, 46.2344, 47.0625, 603900 09/27/02, 47.0625, 47.6094, 46.0000, 46.0469, 857200 09/30/02, 45.2969, 46.0938, 44.4844, 45.4531, 871400 10/01/02, 45.4531, 46.9844, 44.8594, 46.7969, 671000