"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.8750, 33.0000, 31.7500, 32.1250, 124200 01/04/00, 32.1250, 32.7500, 32.0625, 32.3125, 68100 01/05/00, 32.3125, 33.2500, 32.3125, 32.8750, 52500 01/06/00, 32.3750, 33.3125, 32.3125, 32.6875, 57000 01/07/00, 32.8750, 33.6875, 32.6250, 33.0625, 55100 01/10/00, 33.0625, 33.1875, 32.3750, 32.5000, 58900 01/11/00, 32.7500, 33.0000, 31.8750, 32.1875, 111700 01/12/00, 32.2500, 32.7500, 31.9375, 32.3750, 82100 01/13/00, 32.3125, 32.6875, 32.1250, 32.2500, 55900 01/14/00, 32.3750, 32.8750, 32.0000, 32.8125, 173900 01/18/00, 32.8125, 32.8125, 31.7500, 32.1875, 75200 01/19/00, 32.2500, 33.1875, 32.1875, 32.4375, 80700 01/20/00, 32.5625, 32.5625, 31.7500, 32.0625, 99200 01/21/00, 32.4375, 33.2500, 32.0625, 33.0000, 95900 01/24/00, 32.9375, 33.3750, 32.0625, 32.0625, 61600 01/25/00, 32.0625, 32.2500, 31.3125, 31.6875, 91900 01/26/00, 31.7500, 31.8750, 31.3125, 31.6875, 85700 01/27/00, 31.6250, 32.3750, 31.3750, 31.6875, 67500 01/28/00, 31.7500, 31.7500, 30.3750, 30.3750, 143000 01/31/00, 30.6250, 31.3750, 30.6250, 31.2500, 108100 02/01/00, 31.5000, 31.8750, 31.2500, 31.5625, 57600 02/02/00, 31.4375, 31.7500, 31.3750, 31.5625, 55900 02/03/00, 31.5625, 32.8750, 31.5625, 32.2500, 99200 02/04/00, 32.5000, 32.5000, 31.0000, 31.3750, 60400 02/07/00, 31.0625, 31.5625, 31.0000, 31.1875, 51100 02/08/00, 31.1250, 31.8750, 30.6875, 30.9375, 88300 02/09/00, 31.1875, 31.1875, 30.7500, 30.8125, 51600 02/10/00, 30.5000, 31.0000, 30.3750, 30.4375, 50800 02/11/00, 30.4375, 30.7500, 29.8750, 30.3750, 58200 02/14/00, 30.5000, 30.7500, 30.2500, 30.3750, 50900 02/15/00, 30.5000, 30.6250, 30.1250, 30.3125, 123500 02/16/00, 30.2500, 30.3125, 29.7500, 30.0625, 36800 02/17/00, 29.9375, 30.3750, 29.6875, 29.8750, 70500 02/18/00, 29.0000, 29.7500, 29.0000, 29.0625, 71300 02/22/00, 29.0625, 29.8750, 29.0625, 29.4375, 64200 02/23/00, 29.6250, 29.6250, 28.5000, 29.0000, 71400 02/24/00, 29.1250, 29.2500, 28.1250, 28.3750, 68100 02/25/00, 28.2500, 28.4375, 27.4375, 27.5000, 124100 02/28/00, 28.0000, 29.4375, 28.0000, 28.5625, 149400 02/29/00, 28.5625, 29.5000, 28.3750, 28.9375, 115600 03/01/00, 29.0000, 29.5000, 28.7500, 28.8125, 212100 03/02/00, 27.7500, 29.0000, 27.7500, 28.6250, 192300 03/03/00, 28.8750, 29.5000, 28.5000, 29.0625, 73800 03/06/00, 28.8125, 29.0625, 27.5625, 27.6875, 123000 03/07/00, 27.7500, 28.4375, 27.6250, 27.8125, 67200 03/08/00, 27.8125, 29.5000, 27.8125, 29.0625, 132000 03/09/00, 28.6250, 28.6250, 28.0625, 28.3750, 151800 03/10/00, 28.0000, 28.1250, 26.1875, 27.5000, 367600 03/13/00, 27.5625, 28.1250, 26.7500, 27.7500, 135900 03/14/00, 27.6250, 28.2500, 27.4375, 27.5625, 78400 03/15/00, 27.5000, 27.8750, 27.2500, 27.6250, 215300 03/16/00, 27.6875, 28.7500, 27.6875, 28.2500, 147200 03/17/00, 28.2500, 28.5000, 27.5625, 27.7500, 1226700 03/20/00, 27.6875, 28.0000, 27.5625, 27.8125, 182700 03/21/00, 28.0000, 28.0000, 27.2500, 27.3125, 208700 03/22/00, 27.4375, 27.8125, 27.1250, 27.2500, 133900 03/23/00, 27.4375, 27.8750, 27.4375, 27.6250, 138100 03/24/00, 27.5000, 27.6875, 27.0625, 27.3125, 98300 03/27/00, 27.6250, 27.8750, 27.3125, 27.4375, 75000 03/28/00, 27.2500, 27.4375, 27.0000, 27.1875, 86200 03/29/00, 27.8125, 27.8125, 27.0000, 27.1875, 137900 03/30/00, 27.4375, 27.7500, 26.7500, 27.2500, 182700 03/31/00, 27.3750, 27.6875, 27.1250, 27.4375, 288600 04/03/00, 27.5000, 27.6250, 26.6250, 26.8125, 146900 04/04/00, 27.0625, 27.5000, 26.7500, 27.1875, 311500 04/05/00, 27.0000, 27.9375, 27.0000, 27.4375, 125800 04/06/00, 27.6875, 28.1250, 27.5625, 27.6250, 147700 04/07/00, 28.0625, 28.3125, 27.8125, 28.2500, 192200 04/10/00, 28.4375, 28.5625, 28.0000, 28.5000, 138500 04/11/00, 28.2500, 29.0000, 28.0000, 28.8125, 290000 04/12/00, 28.9375, 29.1250, 28.5625, 28.9375, 194700 04/13/00, 28.8750, 30.2500, 28.8750, 30.0625, 338400 04/14/00, 30.5625, 30.8750, 30.1250, 30.3125, 221100 04/17/00, 30.1875, 31.6250, 30.1250, 31.5000, 243300 04/18/00, 31.7500, 31.8750, 30.5000, 30.9375, 157000 04/19/00, 30.7500, 31.1250, 30.0000, 31.1250, 147300 04/20/00, 31.3750, 31.6250, 30.7500, 31.3750, 129100 04/24/00, 31.5000, 32.1250, 30.8750, 31.6875, 188500 04/25/00, 31.3750, 32.0625, 31.0000, 31.8750, 130100 04/26/00, 31.6250, 32.0000, 31.5000, 31.8750, 48300 04/27/00, 31.9375, 32.1875, 31.1875, 31.3750, 49300 04/28/00, 31.2500, 31.8125, 30.8750, 31.0625, 101100 05/01/00, 30.8125, 31.5000, 30.8125, 31.1875, 88300 05/02/00, 31.3125, 31.8125, 30.5000, 30.9375, 121600 05/03/00, 30.8125, 30.8125, 30.3125, 30.5000, 99600 05/04/00, 30.5000, 31.7500, 29.8750, 31.0000, 165200 05/05/00, 30.7500, 30.9375, 30.1250, 30.8750, 70700 05/08/00, 30.6250, 32.3750, 30.4375, 31.7500, 79500 05/09/00, 31.7500, 31.7500, 30.8125, 31.1250, 80400 05/10/00, 30.9375, 31.3125, 30.7500, 30.9375, 148700 05/11/00, 30.9375, 32.6250, 30.2500, 31.8750, 249500 05/12/00, 32.1250, 32.3750, 31.5625, 31.7500, 63000 05/15/00, 31.5000, 32.7500, 31.3750, 32.2500, 89700 05/16/00, 32.1250, 32.7500, 31.5000, 31.9375, 88300 05/17/00, 31.7500, 31.8125, 31.1250, 31.7500, 46000 05/18/00, 31.5625, 32.0625, 31.5625, 31.8750, 92600 05/19/00, 31.6250, 31.6250, 31.0625, 31.3125, 47800 05/22/00, 31.5625, 32.3125, 31.5625, 32.0000, 73100 05/23/00, 31.8750, 32.5000, 31.8125, 32.1875, 62900 05/24/00, 31.5000, 32.6250, 31.5000, 32.4375, 106700 05/25/00, 32.5625, 32.6875, 31.6250, 32.3125, 230300 05/26/00, 32.4375, 33.9375, 32.4375, 33.1875, 97500 05/30/00, 33.2500, 33.3750, 32.7500, 33.2500, 89500 05/31/00, 33.0000, 34.3750, 33.0000, 33.9375, 71100 06/01/00, 33.7500, 34.0000, 33.3125, 33.9375, 58900 06/02/00, 33.8125, 34.3750, 33.0625, 34.1875, 84200 06/05/00, 34.3750, 34.3750, 32.5000, 32.8125, 79200 06/06/00, 33.3750, 35.0000, 33.3750, 34.3750, 202300 06/07/00, 34.4375, 34.5625, 33.7500, 34.3125, 76000 06/08/00, 34.2500, 34.2500, 33.6875, 33.9375, 44500 06/09/00, 34.1875, 34.6250, 34.0000, 34.2500, 96200 06/12/00, 34.3750, 34.6875, 34.0000, 34.3750, 48800 06/13/00, 34.2500, 34.4375, 34.0000, 34.1875, 25800 06/14/00, 34.3125, 34.3125, 33.6250, 33.8750, 97600 06/15/00, 33.9375, 35.0625, 33.8125, 34.5625, 74600 06/16/00, 34.6250, 34.8750, 34.1875, 34.1875, 97000 06/19/00, 34.3125, 34.6875, 34.0625, 34.4375, 1130300 06/20/00, 33.9375, 34.0625, 33.0000, 33.8750, 108500 06/21/00, 34.0000, 34.4375, 33.6250, 33.9375, 115300 06/22/00, 34.0000, 34.1250, 33.0000, 33.2500, 78300 06/23/00, 33.2500, 34.3125, 33.0000, 33.6250, 134900 06/26/00, 33.8750, 34.5625, 33.6250, 33.9375, 111900 06/27/00, 34.0000, 34.0000, 32.3750, 33.0625, 143000 06/28/00, 33.0625, 34.2500, 32.6875, 33.9375, 128600 06/29/00, 33.6875, 34.9375, 33.6875, 34.4375, 150300 06/30/00, 34.3750, 34.5625, 32.0000, 32.3750, 555000 07/03/00, 31.6250, 33.2500, 31.6250, 33.0625, 96100 07/05/00, 33.1875, 33.5000, 32.6250, 32.8750, 142600 07/06/00, 33.0000, 33.0000, 32.0000, 32.2500, 176400 07/07/00, 32.1250, 32.3750, 31.7500, 32.2500, 60600 07/10/00, 32.0000, 32.9375, 32.0000, 32.6875, 86700 07/11/00, 32.7500, 33.0000, 32.3125, 32.9375, 83200 07/12/00, 32.9375, 33.0000, 32.5625, 32.6250, 83200 07/13/00, 32.8750, 32.9375, 32.1875, 32.4375, 68400 07/14/00, 32.5000, 32.8750, 32.3125, 32.5000, 139900 07/17/00, 32.7500, 32.7500, 32.4375, 32.5625, 65100 07/18/00, 32.5625, 32.6250, 32.2500, 32.3750, 83500 07/19/00, 32.4375, 32.6250, 32.1250, 32.2500, 70000 07/20/00, 32.5000, 32.9375, 32.3125, 32.8125, 112200 07/21/00, 32.6875, 33.0625, 32.1875, 32.3750, 141300 07/24/00, 32.3750, 32.5625, 31.2500, 32.0000, 106600 07/25/00, 32.2500, 32.7500, 31.9375, 32.3750, 63500 07/26/00, 31.6250, 32.0000, 31.3750, 31.5625, 98200 07/27/00, 31.8125, 32.3125, 31.5000, 31.6875, 66900 07/28/00, 31.8750, 32.0000, 31.6875, 31.8125, 59500 07/31/00, 31.8125, 32.0625, 31.5625, 31.6875, 99200 08/01/00, 31.7500, 32.4375, 31.7500, 32.0000, 189500 08/02/00, 32.0000, 32.4375, 31.8750, 32.0000, 130700 08/03/00, 32.0000, 32.5000, 31.8750, 32.1875, 142400 08/04/00, 32.4375, 33.1250, 31.6250, 32.9375, 365500 08/07/00, 33.1250, 33.7500, 32.9375, 33.5000, 143000 08/08/00, 33.2500, 34.0000, 33.2500, 33.6875, 70900 08/09/00, 33.6875, 33.8750, 33.5000, 33.5625, 77900 08/10/00, 33.3750, 34.2500, 33.3750, 33.7500, 109900 08/11/00, 33.5000, 34.1875, 33.5000, 34.0000, 73300 08/14/00, 33.9375, 34.6875, 33.9375, 34.3750, 63900 08/15/00, 34.2500, 35.1250, 34.2500, 34.8125, 62100 08/16/00, 34.6250, 35.0000, 34.2500, 34.5625, 60400 08/17/00, 34.6250, 34.9375, 34.3750, 34.5625, 46900 08/18/00, 34.4375, 34.8125, 34.1875, 34.3750, 92700 08/21/00, 34.3750, 34.5000, 33.3750, 33.6250, 102700 08/22/00, 33.3750, 33.6250, 33.3750, 33.5000, 50600 08/23/00, 33.5000, 33.6875, 32.8125, 33.0000, 154300 08/24/00, 33.2500, 33.5000, 32.7500, 33.0625, 50800 08/25/00, 33.1250, 33.5000, 32.8750, 33.1875, 29600 08/28/00, 33.1875, 33.8125, 32.6875, 33.4375, 62800 08/29/00, 33.1875, 33.5000, 33.0625, 33.2500, 52500 08/30/00, 33.1875, 33.5625, 33.0625, 33.1875, 51500 08/31/00, 33.2500, 33.3750, 32.5000, 32.5000, 107500 09/01/00, 32.2500, 32.9375, 32.2500, 32.6875, 70900 09/05/00, 32.5000, 32.9375, 32.0625, 32.4375, 76200 09/06/00, 32.5625, 33.0625, 32.1875, 33.0000, 79500 09/07/00, 33.0000, 33.3750, 33.0000, 33.1875, 129300 09/08/00, 33.0625, 33.5625, 33.0000, 33.3750, 168400 09/11/00, 33.4375, 34.0000, 33.4375, 33.9375, 122700 09/12/00, 34.0625, 34.8125, 34.0625, 34.2500, 150000 09/13/00, 34.3125, 35.3750, 34.1875, 34.5000, 82100 09/14/00, 34.3125, 34.4375, 33.8125, 34.0000, 134200 09/15/00, 33.7500, 34.0000, 33.7500, 33.8750, 150700 09/18/00, 33.8750, 33.8750, 33.5000, 33.6250, 64100 09/19/00, 33.8750, 34.0000, 32.5625, 33.1250, 1134000 09/20/00, 32.5625, 33.6250, 32.2500, 33.0625, 1035100 09/21/00, 33.3125, 33.4375, 31.8125, 32.0000, 110500 09/22/00, 32.0625, 32.0625, 31.6250, 31.8125, 113700 09/25/00, 31.8125, 32.1250, 31.5000, 31.7500, 140400 09/26/00, 31.7500, 33.1250, 31.7500, 32.7500, 253900 09/27/00, 32.9375, 33.2500, 32.6875, 33.0625, 108400 09/28/00, 33.3125, 33.8750, 33.3125, 33.7500, 150100 09/29/00, 33.6875, 34.3750, 33.3750, 33.3750, 101800 10/02/00, 33.2500, 33.6875, 33.0000, 33.1875, 75800 10/03/00, 33.3125, 33.4375, 32.4375, 32.5000, 70900 10/04/00, 32.3750, 33.1875, 31.8125, 32.1250, 117400 10/05/00, 32.2500, 32.8125, 32.0000, 32.1875, 77000 10/06/00, 32.1875, 33.0000, 31.7500, 31.8125, 88400 10/09/00, 32.0625, 32.9375, 32.0000, 32.2500, 60600 10/10/00, 32.5000, 33.8125, 32.1250, 32.1875, 193900 10/11/00, 32.2500, 33.1250, 31.8750, 32.3125, 95900 10/12/00, 32.5000, 33.1250, 32.3125, 32.3750, 65300 10/13/00, 32.6250, 32.6250, 32.3750, 32.5000, 111500 10/16/00, 32.5000, 33.8125, 32.3125, 33.5625, 160000 10/17/00, 33.6250, 33.6250, 32.8125, 33.0000, 114100 10/18/00, 33.1250, 33.5000, 32.0625, 32.2500, 143300 10/19/00, 32.5000, 32.9375, 31.8750, 32.5000, 77400 10/20/00, 32.5000, 33.0625, 32.2500, 32.6875, 42000 10/23/00, 32.5625, 33.1250, 32.0625, 33.1250, 130000 10/24/00, 33.1250, 33.1250, 32.1250, 32.6250, 88400 10/25/00, 32.6875, 32.9375, 31.8750, 32.4375, 119300 10/26/00, 32.4375, 33.0000, 31.8750, 32.8750, 93800 10/27/00, 32.8750, 34.0000, 32.3750, 33.4375, 105300 10/30/00, 33.6875, 33.9375, 33.3125, 33.7500, 105600 10/31/00, 34.2500, 34.8750, 34.0000, 34.3750, 243000 11/01/00, 34.4375, 35.6875, 34.4375, 34.7500, 117300 11/02/00, 34.8750, 35.5000, 34.3750, 34.8750, 104100 11/03/00, 35.0000, 35.0625, 34.0000, 34.3750, 57000 11/06/00, 34.2500, 35.1875, 34.2500, 34.9375, 73800 11/07/00, 34.9375, 34.9375, 34.3750, 34.8125, 52000 11/08/00, 34.8750, 36.8750, 34.8750, 36.0000, 226700 11/09/00, 36.3125, 36.8750, 35.2500, 36.0000, 80300 11/10/00, 35.7500, 36.5000, 35.6875, 36.1250, 58000 11/13/00, 36.2500, 37.3125, 36.2500, 36.8750, 262900 11/14/00, 36.8750, 38.0000, 36.8750, 37.6250, 197600 11/15/00, 37.6250, 38.5000, 37.6250, 38.1875, 159300 11/16/00, 37.9375, 39.0625, 37.9375, 39.0000, 147000 11/17/00, 39.3750, 40.3750, 39.1875, 40.3750, 223900 11/20/00, 40.1250, 41.0625, 39.7500, 40.8125, 250800 11/21/00, 41.1250, 43.0000, 40.0625, 42.6875, 425700 11/22/00, 42.6875, 42.6875, 40.7500, 41.0000, 129500 11/24/00, 41.4375, 41.8125, 40.8750, 41.8125, 87500 11/27/00, 41.5625, 41.5625, 41.0000, 41.1250, 263200 11/28/00, 41.2500, 42.5000, 41.0000, 42.1875, 514700 11/29/00, 41.9375, 42.8750, 41.6250, 41.9375, 135700 11/30/00, 41.9375, 42.6875, 40.7500, 41.1250, 176900 12/01/00, 41.1250, 42.0000, 41.1250, 41.7500, 164000 12/04/00, 42.0000, 42.5000, 41.4375, 41.6875, 124400 12/05/00, 42.1250, 42.7500, 41.6875, 42.3750, 111400 12/06/00, 42.1875, 43.5625, 42.1875, 42.6250, 167700 12/07/00, 42.3750, 43.5000, 42.0000, 42.8125, 74700 12/08/00, 43.0000, 45.2500, 42.8750, 45.1875, 256200 12/11/00, 45.2500, 45.8750, 43.7500, 43.7500, 205400 12/12/00, 43.8125, 45.8750, 43.7500, 44.4375, 102900 12/13/00, 44.6875, 44.6875, 43.6875, 44.4375, 131000 12/14/00, 44.1875, 44.2500, 43.0000, 43.6875, 77400 12/15/00, 43.6875, 43.6875, 42.5000, 42.5000, 221400 12/18/00, 42.3750, 44.5625, 42.3750, 44.5625, 179500 12/19/00, 44.6250, 45.0000, 44.0625, 44.1250, 163100 12/20/00, 43.5000, 43.9375, 42.1875, 42.1875, 226900 12/21/00, 42.5000, 43.0000, 41.7500, 42.9375, 130100 12/22/00, 42.9375, 43.9375, 42.2500, 43.8125, 70400 12/26/00, 43.8125, 45.5000, 43.8125, 45.0625, 110000 12/27/00, 45.0625, 45.8750, 44.9375, 45.3750, 76500 12/28/00, 45.2500, 46.9375, 44.6875, 46.5625, 145800 12/29/00, 46.7500, 46.7500, 44.5000, 44.7500, 221200 01/02/01, 44.6250, 44.6250, 42.5000, 42.8750, 156900 01/03/01, 43.2500, 44.5000, 42.2500, 42.6875, 138700 01/04/01, 42.6875, 42.6875, 38.1250, 39.0625, 417000 01/05/01, 39.0000, 40.3750, 38.8750, 39.5625, 109000 01/08/01, 39.3125, 40.2500, 39.2500, 39.9375, 120400 01/09/01, 39.6875, 39.6875, 38.3750, 38.9375, 105800 01/10/01, 38.9375, 38.9375, 37.6250, 38.5625, 308800 01/11/01, 38.7500, 38.7500, 37.3125, 37.6250, 142100 01/12/01, 37.3125, 37.7500, 36.8750, 37.6250, 70800 01/16/01, 37.2500, 37.5000, 36.2500, 36.7500, 197800 01/17/01, 36.7500, 37.3125, 36.1250, 36.6250, 98300 01/18/01, 36.8750, 37.2500, 35.8750, 36.5625, 85300 01/19/01, 36.3125, 36.9375, 36.0625, 36.5000, 70100 01/22/01, 36.5625, 37.3750, 36.3750, 36.7500, 66400 01/23/01, 36.8750, 37.9375, 36.8125, 37.3125, 83000 01/24/01, 37.3750, 38.2500, 37.1250, 37.5000, 66800 01/25/01, 37.7500, 38.0625, 37.3125, 37.8750, 66800 01/26/01, 38.3125, 38.6250, 36.3750, 37.5000, 107800 01/29/01, 37.5000, 38.0000, 37.1250, 37.8750, 160800 01/30/01, 37.7500, 38.2500, 37.7500, 37.7500, 69600 01/31/01, 37.6250, 37.6250, 36.2500, 36.7500, 83000 02/01/01, 37.0625, 37.2500, 36.7500, 36.8750, 93500 02/02/01, 37.1250, 38.0000, 36.7500, 36.9375, 105000 02/05/01, 36.8125, 38.0000, 36.8125, 37.1875, 133700 02/06/01, 37.0625, 37.7500, 37.0000, 37.6250, 48300 02/07/01, 37.5000, 38.7500, 37.5000, 38.5625, 79100 02/08/01, 38.6250, 39.0000, 38.6250, 39.0000, 121500 02/09/01, 39.3125, 40.0000, 39.3125, 39.8750, 123300 02/12/01, 39.7500, 40.3750, 39.4375, 39.6875, 109000 02/13/01, 39.8125, 40.1875, 39.2500, 39.6250, 85200 02/14/01, 39.8750, 39.8750, 39.2500, 39.4375, 75700 02/15/01, 39.4375, 39.4375, 38.6875, 39.0625, 97300 02/16/01, 39.0000, 39.7500, 38.9375, 39.6250, 60700 02/20/01, 39.6250, 39.6250, 39.1250, 39.4375, 66800 02/21/01, 39.5625, 40.2500, 39.4375, 39.8125, 125700 02/22/01, 40.0000, 40.3125, 39.5000, 39.7500, 102300 02/23/01, 39.7500, 40.0625, 38.8750, 39.6250, 89900 02/26/01, 39.9375, 40.1875, 39.6250, 39.9375, 114600 02/27/01, 39.9375, 40.0625, 39.3750, 39.5625, 74400 02/28/01, 39.6875, 39.6875, 38.5625, 39.1250, 82500 03/01/01, 39.3750, 40.0625, 38.6250, 39.8750, 103400 03/02/01, 40.1250, 40.8750, 39.8750, 40.5625, 102400 03/05/01, 40.4375, 40.7500, 40.0625, 40.2500, 49800 03/06/01, 40.3750, 40.6250, 39.6875, 40.5000, 54600 03/07/01, 40.4375, 41.2500, 40.1250, 40.5625, 86700 03/08/01, 40.5625, 41.0625, 40.3125, 41.0625, 69000 03/09/01, 40.9375, 41.6250, 40.1250, 41.3750, 95400 03/12/01, 41.0000, 41.9375, 40.6250, 41.0625, 137100 03/13/01, 41.1875, 41.1875, 40.1875, 40.6250, 93100 03/14/01, 40.7500, 40.8125, 39.2500, 39.6250, 115000 03/15/01, 39.8750, 40.0625, 39.3750, 40.0000, 87400 03/16/01, 39.6250, 40.0625, 39.3750, 39.3750, 145700 03/19/01, 39.6250, 40.1875, 39.3750, 40.0000, 1133000 03/20/01, 39.5000, 39.6250, 38.9375, 38.9375, 322000 03/21/01, 38.8750, 39.6875, 38.5000, 38.5625, 93400 03/22/01, 38.1875, 38.7500, 37.0000, 38.0000, 204200 03/23/01, 37.7500, 38.2500, 37.1250, 37.9375, 141800 03/26/01, 37.9375, 39.1875, 37.9375, 38.7500, 119700 03/27/01, 38.8750, 39.3125, 38.1875, 38.4375, 108400 03/28/01, 38.5000, 38.5000, 37.5000, 38.1875, 172400 03/29/01, 38.0625, 38.8125, 37.8125, 38.2500, 170900 03/30/01, 38.4375, 39.5000, 38.3125, 38.8750, 224500 04/02/01, 38.8125, 39.6250, 38.6875, 39.0000, 177300 04/03/01, 39.1250, 39.3750, 37.8125, 39.1250, 221500 04/04/01, 38.9375, 39.9375, 38.8750, 39.4375, 152400 04/05/01, 39.6250, 39.9375, 38.7500, 39.9375, 165400 04/06/01, 40.0000, 40.0000, 37.8125, 38.4375, 129800 04/09/01, 38.9375, 40.1250, 38.7500, 40.0625, 188000 04/10/01, 40.3125, 40.7500, 40.0000, 40.0625, 271200 04/11/01, 40.0000, 40.1250, 39.2500, 39.6875, 84400 04/12/01, 39.8750, 40.0625, 39.6250, 39.8750, 85500 04/16/01, 39.6875, 40.1250, 39.5625, 40.1250, 126500 04/17/01, 40.3750, 41.1250, 40.1250, 41.0000, 163900 04/18/01, 40.7969, 41.1250, 40.0156, 40.1875, 84700 04/19/01, 40.5000, 40.5156, 38.8125, 38.9531, 263500 04/20/01, 38.7031, 39.4688, 38.2031, 38.6094, 108900 04/23/01, 38.5000, 39.3438, 38.4531, 39.0781, 133800 04/24/01, 39.3125, 39.8438, 39.0313, 39.4063, 112300 04/25/01, 39.4063, 40.1563, 39.2500, 39.9375, 61300 04/30/01, 40.0938, 40.4375, 39.7031, 39.7500, 112400 05/01/01, 39.7500, 40.2031, 39.7500, 40.0000, 160700 05/02/01, 39.8750, 39.8750, 38.7969, 39.5469, 109900 05/03/01, 39.5469, 39.5469, 38.4531, 38.9063, 87800 05/04/01, 38.8906, 39.7969, 38.6250, 39.5938, 89400 05/07/01, 40.0000, 40.2031, 39.6094, 39.7188, 99400 05/08/01, 40.1563, 40.5000, 39.3750, 40.1875, 143600 05/09/01, 40.1875, 40.6563, 39.9688, 40.5156, 64600 05/10/01, 40.7500, 41.0469, 40.3438, 40.9375, 86600 05/11/01, 40.9375, 41.1563, 40.6406, 40.7813, 70100 05/14/01, 40.7813, 40.9063, 40.5469, 40.6563, 74500 05/15/01, 41.0469, 41.0469, 40.5156, 40.7188, 122400 05/16/01, 40.9063, 40.9063, 40.1719, 40.7344, 106200 05/17/01, 40.7969, 40.9063, 40.0313, 40.2969, 254300 05/18/01, 40.1563, 40.5938, 40.1563, 40.4844, 100100 05/21/01, 40.6250, 40.7500, 40.0156, 40.6094, 267700 05/22/01, 40.7031, 41.0000, 40.2031, 40.7656, 144500 05/23/01, 40.7500, 40.8438, 40.3750, 40.3750, 94500 05/24/01, 40.5313, 40.6250, 40.3438, 40.5000, 122000 05/25/01, 40.2656, 40.6875, 39.8750, 39.9375, 102800 05/29/01, 40.0469, 40.0469, 39.3438, 39.8125, 148000 05/30/01, 40.0000, 40.3438, 39.7344, 39.7344, 78100 05/31/01, 39.5938, 40.1719, 39.3438, 39.3906, 245400 06/01/01, 39.5000, 39.5000, 38.9531, 39.2969, 381700 06/04/01, 39.2500, 40.0469, 39.2500, 39.7031, 118000 06/05/01, 39.5469, 40.2969, 39.3750, 40.0938, 197400 06/06/01, 40.0938, 40.9063, 39.9531, 40.5469, 213700 06/07/01, 40.7031, 40.7500, 40.2500, 40.5313, 160400 06/08/01, 40.7500, 41.1250, 40.3750, 40.7656, 99800 06/11/01, 40.7656, 41.4219, 40.5625, 41.3594, 151100 06/12/01, 41.4531, 42.1875, 41.3281, 42.0000, 152000 06/13/01, 42.0000, 42.2969, 41.1719, 41.4375, 164100 06/14/01, 41.3750, 41.3750, 40.3594, 40.4375, 77100 06/15/01, 40.6719, 41.6563, 40.5469, 41.0156, 212000 06/18/01, 41.0313, 41.4531, 40.6250, 40.7031, 89000 06/19/01, 41.0469, 41.4531, 40.9063, 41.4531, 1187800 06/20/01, 41.1563, 41.5000, 40.4219, 40.9531, 288700 06/21/01, 40.9688, 40.9688, 39.7969, 40.0625, 183600 06/22/01, 39.2031, 39.7031, 38.6250, 39.5625, 341900 06/25/01, 39.5000, 39.7344, 39.0313, 39.1094, 179500 06/26/01, 39.2031, 40.3125, 38.8594, 40.2031, 140100 06/27/01, 40.2031, 40.6875, 40.0000, 40.4531, 98100 06/28/01, 40.4531, 41.0781, 40.2500, 40.3750, 77900 06/29/01, 40.2500, 40.7969, 40.0781, 40.2031, 202700 07/02/01, 40.2031, 40.7500, 39.7656, 40.4375, 148800 07/03/01, 40.4375, 40.4375, 39.8125, 40.0000, 87300 07/05/01, 39.8125, 40.3594, 39.8125, 40.0000, 137300 07/06/01, 39.8125, 39.9844, 39.0625, 39.3594, 212600 07/09/01, 39.1250, 39.2969, 38.1563, 38.5938, 204900 07/10/01, 38.2031, 38.4531, 37.9063, 37.9375, 226400 07/11/01, 37.7031, 37.8438, 37.2031, 37.5625, 224800 07/12/01, 37.5625, 37.6406, 37.0000, 37.3438, 158200 07/13/01, 37.3438, 37.4063, 36.9063, 36.9063, 206900 07/16/01, 37.1406, 37.3750, 36.5625, 36.6250, 138700 07/17/01, 36.6563, 36.7344, 36.0938, 36.0938, 155500 07/18/01, 36.2188, 36.5156, 35.8750, 35.8906, 113400 07/19/01, 35.9375, 36.5000, 35.6563, 35.8594, 83700 07/20/01, 36.0938, 36.5938, 35.7188, 36.3750, 138100 07/23/01, 36.3750, 36.5156, 35.5000, 35.6250, 202200 07/24/01, 35.3750, 35.6719, 34.3438, 34.4688, 260800 07/25/01, 34.4688, 36.0469, 34.3438, 35.9375, 136300 07/26/01, 35.9375, 37.2500, 35.5000, 37.1563, 120100 07/27/01, 37.1563, 38.4531, 37.0000, 38.4063, 372900 07/30/01, 38.2969, 38.7344, 37.9531, 38.2344, 262300 07/31/01, 38.0938, 38.9063, 38.0156, 38.0625, 203800 08/01/01, 38.0625, 38.5938, 37.6875, 37.7656, 121400 08/02/01, 37.9531, 38.5625, 37.5938, 37.8125, 158600 08/03/01, 37.9063, 38.2969, 37.5781, 38.0156, 108700 08/06/01, 38.0156, 38.0313, 37.2031, 37.5156, 87000 08/07/01, 37.3438, 37.7813, 37.0469, 37.0469, 92900 08/08/01, 37.2500, 37.3438, 36.5625, 36.7344, 114100 08/09/01, 36.8438, 37.1563, 36.7500, 36.9375, 114700 08/10/01, 37.0469, 37.7500, 36.5938, 37.7031, 119800 08/13/01, 37.5938, 38.2500, 37.5938, 37.7344, 98900 08/14/01, 37.9063, 38.2500, 37.8281, 38.2031, 107000 08/15/01, 38.0938, 38.4688, 37.4063, 38.1875, 79700 08/16/01, 38.2969, 38.9063, 37.8281, 38.8594, 80100 08/17/01, 39.1094, 39.2969, 38.9063, 39.1250, 103500 08/20/01, 39.2031, 39.6875, 38.9063, 39.5938, 112400 08/21/01, 39.5938, 39.7031, 38.6250, 38.9531, 76600 08/22/01, 39.2656, 39.5469, 38.7500, 39.2656, 71600 08/23/01, 39.2813, 39.9063, 39.2813, 39.6563, 86500 08/24/01, 39.6563, 39.8281, 39.5000, 39.7031, 87900 08/27/01, 39.7969, 39.8594, 39.4063, 39.4063, 137700 08/28/01, 39.1563, 39.3438, 39.0313, 39.2656, 120300 08/29/01, 39.1563, 39.4063, 39.0000, 39.1875, 101800 08/30/01, 39.2031, 39.5938, 39.0000, 39.2500, 102500 08/31/01, 39.2500, 39.5625, 39.1563, 39.2969, 92600 09/04/01, 39.0938, 39.9219, 39.0938, 39.5000, 98100 09/05/01, 39.6250, 39.9063, 39.0313, 39.6250, 105500 09/06/01, 39.4063, 39.9844, 39.3750, 39.7344, 83200 09/07/01, 39.9063, 39.9375, 39.6563, 39.7500, 113800 09/10/01, 39.5938, 39.7813, 39.3438, 39.5469, 141700 09/17/01, 39.5938, 39.5938, 38.7969, 38.9063, 419800 09/18/01, 39.0000, 39.1563, 38.8438, 38.9531, 338500 09/19/01, 38.5625, 38.9688, 37.9844, 38.4531, 2446300 09/20/01, 38.2031, 38.7344, 37.6094, 38.0156, 127500 09/21/01, 37.5156, 38.4844, 37.1250, 37.2031, 146000 09/24/01, 37.1875, 37.4375, 36.8125, 36.9375, 129900 09/25/01, 37.4063, 38.7031, 37.4063, 38.5781, 296900 09/26/01, 38.5156, 38.5156, 37.7031, 38.1250, 246000 09/27/01, 38.1250, 38.9844, 37.6563, 38.8438, 115700 09/28/01, 38.9531, 39.8438, 38.9375, 39.7656, 156500 10/01/01, 39.5938, 39.7656, 38.5469, 39.4844, 134500 10/02/01, 39.0469, 40.7500, 39.0469, 40.7188, 219700 10/03/01, 41.0625, 41.7031, 40.6094, 41.5469, 91300 10/04/01, 41.7031, 42.4531, 41.0938, 41.8594, 114400 10/05/01, 41.8594, 42.2031, 40.7031, 41.9375, 136900 10/08/01, 41.7969, 42.1250, 41.2813, 41.9844, 142500 10/09/01, 41.9844, 41.9844, 40.8750, 41.5938, 96200 10/10/01, 41.5938, 42.6406, 41.3438, 42.6250, 158500 10/11/01, 42.6250, 42.9375, 41.7969, 41.8594, 137700 10/12/01, 41.9531, 42.3125, 41.2031, 41.4375, 155100 10/15/01, 41.2969, 41.4375, 40.7344, 41.2344, 117900 10/16/01, 41.2969, 42.4375, 41.2969, 42.2344, 164100 10/17/01, 42.2344, 42.4375, 41.2656, 41.2656, 120000 10/18/01, 40.9063, 40.9063, 39.7969, 39.9375, 212100 10/19/01, 39.9375, 41.2969, 39.9375, 41.0469, 82700 10/22/01, 40.8438, 41.3125, 40.3281, 41.1563, 88500 10/23/01, 41.0000, 41.1875, 39.6250, 39.6250, 125200 10/24/01, 39.7500, 39.8438, 38.6563, 39.0625, 174200 10/25/01, 39.1563, 39.6875, 38.8906, 39.5781, 90400 10/26/01, 39.4531, 39.5938, 38.7969, 39.3750, 91400 10/29/01, 38.8438, 39.7500, 38.5625, 39.2969, 124100 10/30/01, 39.2031, 39.2031, 38.3125, 38.5625, 81800 10/31/01, 38.5625, 38.6719, 37.7031, 38.2969, 130500 11/01/01, 38.4063, 38.7813, 37.5781, 38.6563, 112600 11/02/01, 38.5156, 38.5469, 37.6250, 38.2031, 146100 11/05/01, 38.3125, 39.4531, 38.3125, 39.1250, 124000 11/06/01, 39.0000, 39.4844, 38.5000, 39.4063, 121200 11/07/01, 39.0469, 39.5938, 38.9375, 39.5000, 183500 11/08/01, 39.5938, 39.7188, 39.0781, 39.2969, 109300 11/09/01, 39.4063, 39.8750, 39.2031, 39.3281, 77900 11/12/01, 39.2344, 39.5156, 38.5938, 39.3750, 52400 11/13/01, 39.4219, 39.5469, 38.3594, 39.1563, 185300 11/14/01, 39.2031, 39.2969, 38.3438, 39.1563, 93800 11/15/01, 39.2500, 39.2969, 37.6563, 38.1719, 144600 11/16/01, 38.1719, 38.8438, 37.9531, 38.5156, 180400 11/19/01, 38.7031, 38.9844, 37.7031, 38.8750, 130100 11/20/01, 38.6250, 39.6250, 38.5938, 39.5000, 191200 11/21/01, 39.3750, 39.5000, 38.6094, 39.2344, 202300 11/23/01, 39.0938, 39.9531, 38.9063, 39.9219, 68200 11/26/01, 39.8750, 40.0313, 39.5156, 40.0000, 175600 11/27/01, 39.8750, 40.3438, 39.6563, 39.9219, 121500 11/28/01, 40.0000, 40.0000, 39.0625, 39.1563, 108500 11/29/01, 39.0625, 39.5625, 38.2969, 39.5625, 114700 11/30/01, 39.5625, 39.5938, 38.4063, 38.4219, 114900 12/03/01, 38.4219, 38.5000, 37.7031, 38.0781, 156700 12/04/01, 37.9531, 38.5938, 37.3438, 38.5938, 131200 12/05/01, 38.3438, 38.6875, 38.0469, 38.5156, 110100 12/06/01, 38.4063, 38.4063, 37.1563, 37.4531, 174500 12/07/01, 37.2500, 38.1406, 37.2500, 38.0781, 191200 12/10/01, 37.9531, 37.9531, 36.8906, 36.9531, 278400 12/11/01, 37.1563, 37.3438, 35.9844, 36.0000, 192000 12/12/01, 36.1250, 36.6563, 35.4063, 36.6250, 211000 12/13/01, 36.6250, 37.2031, 36.2969, 36.5156, 110500 12/14/01, 36.7656, 37.0469, 35.9063, 37.0000, 150500 12/17/01, 36.8750, 37.4531, 36.7500, 37.4531, 148000 12/18/01, 37.7031, 37.9688, 37.4531, 37.9688, 133500 12/19/01, 37.6719, 38.2656, 37.3125, 38.1875, 171900 12/20/01, 38.2969, 38.2969, 37.5938, 37.8281, 95700 12/21/01, 38.0781, 38.4063, 37.5938, 37.8906, 206400 12/24/01, 37.8281, 37.8594, 37.5938, 37.7656, 59200 12/26/01, 38.0000, 38.5938, 37.7344, 38.3906, 101300 12/27/01, 38.4531, 38.5938, 38.3125, 38.4531, 63300 12/28/01, 38.3438, 38.4531, 38.0781, 38.3438, 71100 12/31/01, 38.3438, 38.6250, 37.5469, 37.9375, 187000 01/02/02, 37.9375, 38.2188, 36.5000, 38.1094, 190700 01/03/02, 37.8594, 38.9844, 37.2656, 37.5938, 128000 01/04/02, 37.5156, 37.9531, 37.3281, 37.8906, 129900 01/07/02, 37.7500, 38.2656, 37.5781, 37.8750, 218000 01/08/02, 37.7813, 37.7813, 37.0469, 37.1875, 224300 01/09/02, 37.2031, 37.2500, 36.4844, 36.5938, 319900 01/10/02, 36.7500, 37.4688, 36.7031, 37.3281, 224200 01/11/02, 37.2031, 37.5156, 37.0625, 37.2656, 165400 01/14/02, 37.4063, 37.6250, 37.0938, 37.3438, 151300 01/15/02, 37.4531, 37.9063, 37.3750, 37.5625, 118100 01/16/02, 37.8125, 37.8438, 37.4063, 37.5156, 298500 01/17/02, 37.6406, 37.8438, 37.1250, 37.6875, 123900 01/18/02, 37.8438, 37.9844, 37.5156, 37.5156, 174000 01/22/02, 37.5156, 37.5156, 36.7656, 36.9531, 161900 01/23/02, 36.9531, 37.2031, 36.8750, 37.0000, 131900 01/24/02, 37.0469, 37.2031, 35.5000, 36.6563, 220300 01/25/02, 36.0938, 36.9063, 36.0000, 36.7031, 315300 01/28/02, 36.7031, 36.8906, 35.9531, 36.2656, 140800 01/29/02, 36.2500, 36.4063, 35.7500, 36.1250, 201900 01/30/02, 36.1250, 37.2813, 35.8438, 36.9531, 212900 01/31/02, 36.7969, 37.0469, 36.4219, 36.6875, 175600 02/01/02, 36.7031, 36.9844, 36.5781, 36.8438, 86200 02/04/02, 36.8438, 36.8438, 36.0469, 36.2031, 141700 02/05/02, 36.2031, 36.3750, 35.7031, 35.9219, 142500 02/06/02, 35.9219, 36.1719, 35.5469, 35.9844, 187500 02/07/02, 36.0938, 36.1875, 35.5938, 35.6094, 211200 02/08/02, 35.5000, 36.0156, 35.4063, 35.9063, 138700 02/11/02, 35.9063, 36.2969, 35.5469, 36.2813, 103400 02/12/02, 36.2813, 36.4063, 36.0156, 36.1563, 74200 02/13/02, 36.2031, 36.2031, 35.7344, 35.9063, 213500 02/14/02, 36.0469, 36.2344, 35.7500, 35.9219, 96100 02/15/02, 35.7031, 36.4219, 35.4531, 36.1406, 143300 02/19/02, 36.0938, 36.0938, 35.6250, 35.6719, 74600 02/20/02, 35.6719, 36.2188, 35.2500, 36.2031, 117200 02/21/02, 36.2656, 36.4688, 36.1406, 36.1406, 131300 02/22/02, 36.1406, 36.8438, 35.8438, 36.8438, 152500 02/25/02, 36.8594, 37.0313, 36.4531, 36.8750, 167100 02/26/02, 36.8750, 37.1563, 36.8125, 37.1250, 138000 02/27/02, 37.1250, 37.4063, 37.0156, 37.3125, 95200 02/28/02, 37.3125, 37.3750, 36.9531, 37.1563, 144400 03/01/02, 37.1563, 37.7969, 37.0625, 37.7969, 114400 03/04/02, 38.0469, 38.3281, 37.8125, 38.2344, 122400 03/05/02, 38.2344, 38.7500, 38.1875, 38.6719, 113200 03/06/02, 38.8438, 39.2031, 38.2500, 39.0938, 177400 03/07/02, 39.0000, 39.3125, 38.6094, 39.2344, 128900 03/08/02, 39.2344, 39.5000, 38.6563, 38.7969, 141500 03/11/02, 38.5469, 39.3750, 38.5469, 39.2969, 80600 03/12/02, 39.0469, 39.1406, 38.2188, 39.0156, 216400 03/13/02, 39.0000, 39.1250, 38.7969, 39.0625, 72500 03/14/02, 39.0781, 39.2031, 38.7969, 39.0938, 78800 03/15/02, 39.1250, 39.3750, 39.0000, 39.2344, 133000 03/18/02, 39.2344, 39.4531, 38.8750, 39.4375, 115900 03/19/02, 39.4063, 39.5469, 39.1563, 39.3281, 1156800 03/20/02, 38.7969, 39.1875, 38.5000, 38.7344, 213800 03/21/02, 38.7500, 39.3750, 38.5000, 39.3750, 144400 03/22/02, 39.3438, 39.5313, 38.6563, 38.8750, 165400 03/25/02, 38.9531, 39.0156, 38.3281, 38.4063, 170600 03/26/02, 38.4688, 39.1250, 38.4688, 39.1250, 157300 03/27/02, 39.2031, 39.8594, 39.2031, 39.7969, 149800 03/28/02, 39.7969, 39.9844, 39.2969, 39.3750, 86500 04/01/02, 39.2969, 39.4219, 38.8594, 39.2500, 268100 04/02/02, 39.0000, 39.3438, 38.8438, 39.0781, 199600 04/03/02, 39.1563, 39.3594, 38.9844, 39.2813, 164900 04/04/02, 39.2813, 39.4063, 38.7656, 39.0156, 161800 04/05/02, 38.9531, 39.0000, 38.3125, 38.4844, 185300 04/08/02, 38.2500, 38.8594, 38.0469, 38.5938, 198100 04/09/02, 38.5938, 39.0469, 38.4844, 38.5938, 115300 04/10/02, 38.8438, 39.7031, 38.7188, 39.5156, 161800 04/11/02, 39.5938, 39.7344, 39.1563, 39.1563, 134100 04/12/02, 38.9063, 39.4531, 38.7031, 39.2656, 160500 04/15/02, 39.3438, 39.4063, 39.1563, 39.2344, 127800 04/16/02, 39.4844, 39.9063, 39.4844, 39.7969, 173900 04/17/02, 40.0000, 40.1875, 39.7500, 39.8594, 144500 04/18/02, 40.0000, 40.1563, 39.5625, 39.8438, 173100 04/19/02, 39.9063, 39.9063, 39.2031, 39.4063, 248500 04/22/02, 39.2969, 39.6875, 39.2813, 39.4531, 87800 04/23/02, 39.4531, 39.5000, 39.2031, 39.2969, 108200 04/24/02, 39.4531, 39.5000, 38.6250, 38.6250, 91100 04/25/02, 38.4531, 39.0938, 38.2031, 38.8750, 84700 04/26/02, 38.9063, 39.0469, 38.1250, 38.5156, 141400 04/29/02, 38.5938, 39.0000, 38.0156, 38.7656, 175000 04/30/02, 38.8125, 39.1250, 38.7813, 39.0000, 144000 05/01/02, 39.0000, 39.1250, 38.5781, 38.9063, 147500 05/02/02, 39.0469, 39.1875, 38.7656, 39.1563, 114000 05/03/02, 39.2031, 39.2969, 38.7969, 39.1094, 100700 05/06/02, 39.2656, 39.2656, 38.7031, 38.7656, 79000 05/07/02, 38.7969, 38.8438, 38.5156, 38.5469, 78800 05/08/02, 38.5000, 39.2656, 38.4375, 39.1875, 99600 05/09/02, 39.1875, 39.2344, 38.7031, 38.7500, 90100 05/10/02, 38.9063, 38.9063, 38.0156, 38.3125, 123700 05/13/02, 38.3438, 38.8438, 38.0000, 38.8438, 115800 05/14/02, 38.7031, 39.2500, 38.5000, 39.2344, 119400 05/15/02, 39.2500, 39.8438, 39.1563, 39.4063, 162300 05/16/02, 39.5156, 39.6094, 38.9375, 39.0938, 85000 05/17/02, 39.0938, 39.2500, 38.5000, 39.2500, 149800 05/20/02, 39.2500, 39.8594, 39.1094, 39.2344, 102000 05/21/02, 39.2344, 39.5469, 38.9063, 39.0938, 116100 05/22/02, 39.0938, 40.0000, 39.0938, 39.9688, 105100 05/23/02, 40.0000, 40.4531, 39.7813, 40.3438, 110300 05/24/02, 40.3438, 40.4063, 39.7031, 40.1094, 118500 05/28/02, 40.1563, 40.1563, 39.3438, 40.0156, 96700 05/29/02, 40.0469, 40.1563, 39.1563, 39.4844, 94100 05/30/02, 39.4219, 39.8281, 39.0938, 39.6094, 117500 05/31/02, 39.6563, 40.0000, 39.2031, 39.3750, 159300 06/03/02, 39.4063, 39.4063, 38.1563, 38.1875, 174500 06/04/02, 38.1250, 38.8594, 38.1250, 38.6875, 114100 06/05/02, 38.7031, 38.8438, 38.1250, 38.4219, 106100 06/06/02, 38.4531, 38.4531, 37.9063, 38.1406, 149900 06/07/02, 38.1406, 38.7969, 37.8906, 38.4375, 153900 06/10/02, 38.3438, 39.0625, 38.0938, 38.7344, 134900 06/11/02, 38.4844, 39.0469, 38.3125, 38.3750, 126000 06/12/02, 38.2031, 38.7969, 38.2031, 38.7969, 139500 06/13/02, 38.6563, 39.0469, 38.2344, 38.2969, 90600 06/14/02, 38.1563, 38.7813, 37.5781, 38.2969, 168600 06/17/02, 38.4063, 39.0625, 38.2969, 39.0000, 167000 06/18/02, 39.0000, 39.1406, 38.8125, 39.0000, 188400 06/19/02, 38.7344, 39.0000, 37.5000, 37.7969, 487600 06/20/02, 37.7969, 38.4063, 37.7031, 38.0469, 115700 06/21/02, 37.7500, 38.3750, 37.6875, 38.1563, 173000 06/24/02, 38.0938, 38.2969, 37.7344, 37.7656, 168700 06/25/02, 37.9063, 37.9844, 37.0469, 37.0938, 213800 06/26/02, 37.0625, 37.1250, 36.3438, 36.6406, 208600 06/27/02, 36.5469, 37.0469, 36.0469, 36.5469, 224600 06/28/02, 36.5625, 37.5156, 36.3281, 36.4531, 535000 07/01/02, 36.5000, 37.9688, 36.5000, 37.0625, 209200 07/02/02, 37.0938, 37.5938, 36.5469, 36.7031, 218600 07/03/02, 36.7031, 36.8438, 36.0000, 36.1875, 167100 07/05/02, 36.2031, 36.6563, 36.1563, 36.6406, 52500 07/08/02, 37.0938, 37.0938, 36.1094, 36.2500, 187100 07/09/02, 36.5000, 36.5000, 35.4531, 35.4688, 199900 07/10/02, 35.7031, 35.7031, 34.4531, 34.5781, 318300 07/11/02, 34.5938, 35.3125, 34.2656, 35.0938, 278900 07/12/02, 35.1563, 35.2500, 34.4375, 34.6875, 194000 07/15/02, 34.5469, 34.9844, 33.1094, 34.9844, 326200 07/16/02, 35.2031, 35.2500, 34.2969, 34.3438, 271400 07/17/02, 34.5938, 35.1719, 34.0938, 34.3750, 236500 07/18/02, 34.5938, 34.7500, 34.2031, 34.2969, 212300 07/19/02, 33.5000, 33.5000, 30.5938, 31.7969, 617100 07/22/02, 31.7969, 31.7969, 30.6875, 31.0156, 284800 07/23/02, 31.0469, 31.4844, 29.7969, 29.8281, 227100 07/24/02, 29.5781, 31.2031, 29.0625, 31.1250, 238200 07/25/02, 31.0000, 32.6563, 30.9844, 32.6406, 253400 07/26/02, 32.6406, 32.6875, 31.0156, 32.5938, 441600 07/29/02, 32.7031, 33.7500, 32.6719, 33.2344, 420400 07/30/02, 33.2344, 34.7656, 33.0000, 34.7656, 360000 07/31/02, 34.8594, 35.5000, 34.5625, 35.1094, 227500 08/01/02, 30.5000, 31.0938, 27.7969, 30.2031, 2033800 08/02/02, 29.9063, 30.7031, 29.6719, 29.9063, 494100 08/05/02, 30.0000, 30.9531, 30.0000, 30.3438, 308400 08/06/02, 30.5938, 31.5313, 30.5625, 30.7188, 288100 08/07/02, 30.7969, 31.1563, 30.5469, 31.1563, 252300 08/08/02, 31.0469, 31.3438, 30.5625, 31.1875, 260900 08/09/02, 31.2500, 31.7656, 30.9844, 31.5781, 169300 08/12/02, 31.4844, 32.1250, 31.2188, 31.9063, 253300 08/13/02, 31.9219, 32.0469, 31.1406, 31.1563, 186900 08/14/02, 31.1563, 31.8438, 30.8750, 31.7031, 268100 08/15/02, 31.7188, 32.4063, 31.7188, 32.0938, 295800 08/16/02, 32.0938, 32.1250, 31.4844, 31.6563, 134000 08/19/02, 31.7031, 32.3750, 31.7031, 32.2813, 200800 08/20/02, 32.2969, 32.5156, 32.0625, 32.3438, 149300 08/21/02, 32.4531, 32.7969, 32.2969, 32.7969, 116100 08/22/02, 32.9844, 33.3594, 32.7031, 33.1563, 127800 08/23/02, 33.1563, 33.1563, 32.5625, 32.7656, 167100 08/26/02, 32.9063, 33.3906, 32.7031, 33.3125, 122100 08/27/02, 33.4531, 33.8906, 33.2969, 33.8125, 234400 08/28/02, 33.9531, 33.9531, 33.3438, 33.4219, 233900 08/29/02, 33.4219, 33.4688, 33.0469, 33.2344, 190900 08/30/02, 33.2500, 33.7500, 33.1563, 33.4219, 160100 09/03/02, 33.3906, 33.5938, 32.7031, 33.2969, 190600 09/04/02, 33.2969, 33.7969, 33.0625, 33.7344, 210200 09/05/02, 33.5781, 33.8438, 33.3125, 33.7344, 165300 09/06/02, 33.9844, 34.4531, 33.8125, 34.3438, 125500 09/09/02, 34.4844, 34.9219, 34.0625, 34.8281, 145300 09/10/02, 34.6563, 34.7031, 34.3594, 34.3750, 190700 09/11/02, 34.6875, 34.9531, 34.5156, 34.6719, 114200 09/12/02, 34.5469, 34.7344, 34.3750, 34.5625, 193600 09/13/02, 34.4531, 35.3125, 34.4063, 35.2344, 133200 09/16/02, 35.2656, 35.2656, 34.5781, 35.0156, 114500 09/17/02, 35.2031, 35.3125, 34.4063, 34.4063, 209700 09/18/02, 33.8906, 35.0156, 33.8125, 34.5156, 337200 09/19/02, 34.3750, 34.7188, 33.5469, 33.8125, 152800 09/20/02, 33.8438, 33.8438, 33.1875, 33.3906, 188000 09/23/02, 33.3906, 33.9375, 32.8438, 33.4063, 278900 09/24/02, 33.4063, 33.4063, 32.5156, 33.1719, 255000 09/25/02, 33.2969, 34.0469, 33.0000, 33.5000, 180700 09/26/02, 33.6563, 34.4688, 33.3438, 34.3125, 298100 09/27/02, 34.2656, 34.5781, 33.4531, 33.6250, 104300 09/30/02, 33.4063, 34.0313, 32.8125, 33.6875, 159800 10/01/02, 33.7188, 34.2344, 33.5469, 34.1563, 160600