"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 22.9375, 23.0000, 22.1250, 22.1875, 774300 01/04/00, 22.3125, 23.2500, 22.3125, 22.7500, 456400 01/05/00, 22.7500, 23.6875, 22.6875, 23.4375, 306600 01/06/00, 23.3750, 23.5000, 22.7500, 22.9375, 328200 01/07/00, 23.1875, 23.6250, 23.1250, 23.3750, 235700 01/10/00, 23.3125, 23.8125, 23.0625, 23.1250, 220000 01/11/00, 23.3125, 23.7500, 22.7500, 22.9375, 324300 01/12/00, 22.8750, 23.3125, 22.8750, 23.0625, 282400 01/13/00, 23.1250, 23.7500, 23.1250, 23.1875, 310800 01/14/00, 23.3750, 23.5625, 22.9375, 23.0625, 343800 01/18/00, 22.9375, 23.0625, 22.4375, 22.8750, 378200 01/19/00, 22.8750, 23.2500, 22.8125, 23.0000, 330800 01/20/00, 23.0000, 23.3125, 23.0000, 23.1250, 248900 01/21/00, 23.5625, 24.0000, 23.3750, 23.6250, 513500 01/24/00, 23.6250, 23.8125, 23.3125, 23.5000, 528900 01/25/00, 23.3750, 23.5625, 22.6875, 22.8125, 333800 01/26/00, 22.8125, 23.1875, 22.6250, 22.6250, 459200 01/27/00, 22.8750, 23.5625, 22.8750, 23.1875, 483900 01/28/00, 23.0000, 23.0625, 22.0625, 22.1875, 396900 01/31/00, 23.0000, 23.3750, 22.6875, 23.1875, 378400 02/01/00, 23.2500, 23.2500, 22.9375, 23.0625, 235800 02/02/00, 22.8750, 23.1875, 22.8125, 23.0625, 183900 02/03/00, 22.8750, 23.5625, 22.7500, 23.5000, 404000 02/04/00, 23.3125, 23.4375, 22.1250, 22.4375, 221300 02/07/00, 22.5000, 22.7500, 22.1875, 22.2500, 195400 02/08/00, 22.3750, 22.9375, 22.2500, 22.3125, 186100 02/09/00, 22.1875, 22.5000, 21.5625, 22.1250, 315600 02/10/00, 22.0625, 22.3125, 21.6875, 22.0625, 281800 02/11/00, 21.9375, 22.0000, 21.5625, 21.8125, 157600 02/14/00, 21.9375, 22.3750, 21.8750, 22.1250, 269900 02/15/00, 22.3750, 22.7500, 22.3750, 22.5000, 320900 02/16/00, 22.4375, 22.5000, 21.8125, 22.1250, 232700 02/17/00, 22.1250, 22.1250, 21.5000, 21.7500, 266300 02/18/00, 21.5000, 21.5625, 20.9375, 21.0625, 321100 02/22/00, 21.1875, 21.4375, 20.9375, 21.0000, 118900 02/23/00, 21.0000, 21.0000, 20.5000, 20.6250, 151100 02/24/00, 20.8125, 20.8125, 19.3125, 20.3125, 324300 02/25/00, 20.0000, 20.5625, 19.8125, 19.9375, 317400 02/28/00, 19.6250, 20.4375, 19.6250, 20.3125, 323200 02/29/00, 20.3750, 20.3750, 19.7500, 20.1250, 236000 03/01/00, 19.9375, 20.3750, 19.8125, 20.1875, 256900 03/02/00, 20.1875, 20.3750, 19.9375, 20.3125, 299100 03/03/00, 20.3125, 20.6875, 20.1875, 20.5625, 109200 03/06/00, 20.2500, 20.3125, 19.5000, 19.5625, 187200 03/07/00, 19.5000, 20.0000, 18.8125, 19.3125, 400800 03/08/00, 18.5625, 19.3750, 18.3750, 18.6250, 2851500 03/09/00, 19.0000, 19.1875, 18.6875, 19.1875, 285200 03/10/00, 18.8750, 19.5000, 18.7500, 19.2500, 249000 03/13/00, 18.8750, 19.0625, 18.5625, 18.6875, 221000 03/14/00, 18.5625, 18.6875, 18.4375, 18.5000, 162700 03/15/00, 18.7500, 20.0625, 18.6875, 19.9375, 463800 03/16/00, 19.9375, 21.5000, 19.6250, 21.2500, 385900 03/17/00, 20.8750, 20.8750, 20.2500, 20.3750, 317100 03/20/00, 20.1250, 20.8750, 20.1250, 20.6875, 164800 03/21/00, 20.5000, 20.7500, 20.1875, 20.4375, 137100 03/22/00, 20.1875, 20.2500, 19.6250, 19.8125, 263100 03/23/00, 19.8750, 20.7500, 19.6875, 20.6875, 413300 03/24/00, 20.6875, 21.0000, 20.6875, 21.0000, 259000 03/27/00, 20.8125, 20.9375, 20.7500, 20.8125, 159800 03/28/00, 20.7500, 20.8750, 19.9375, 20.1250, 206200 03/29/00, 20.1250, 20.9375, 20.1250, 20.4375, 234500 03/30/00, 20.5625, 21.0000, 20.3125, 20.8125, 196600 03/31/00, 20.5625, 21.1250, 20.0625, 20.9375, 385200 04/03/00, 20.9375, 21.0000, 20.3750, 20.8125, 259100 04/04/00, 20.9375, 21.4375, 20.3750, 21.1250, 318800 04/05/00, 20.8750, 21.9375, 20.7500, 21.1875, 226600 04/06/00, 21.5000, 21.5625, 21.1250, 21.3125, 169100 04/07/00, 21.1250, 21.3750, 20.8750, 21.2500, 270700 04/10/00, 21.0000, 21.5000, 20.8125, 21.4375, 127000 04/11/00, 21.5625, 21.8750, 21.3750, 21.8125, 235900 04/12/00, 21.5625, 22.5625, 21.5625, 22.1875, 312900 04/13/00, 21.9375, 22.9375, 21.8125, 22.7500, 158700 04/14/00, 22.7500, 23.1875, 22.0625, 22.1875, 193800 04/17/00, 21.9375, 22.3750, 21.5000, 22.3750, 291200 04/18/00, 22.1250, 22.1875, 21.6875, 21.7500, 312600 04/19/00, 21.9375, 21.9375, 21.1250, 21.6875, 201700 04/20/00, 21.5625, 22.3750, 21.5625, 22.3750, 248400 04/24/00, 22.1250, 24.1250, 22.0625, 23.8125, 572000 04/25/00, 23.4375, 24.2500, 23.0000, 24.2500, 511700 04/26/00, 24.0625, 25.0000, 23.5000, 24.9375, 258000 04/27/00, 24.5000, 24.7500, 23.8750, 24.3125, 241300 04/28/00, 24.0000, 24.2500, 23.4375, 23.8750, 291200 05/01/00, 23.6250, 23.8750, 23.5625, 23.7500, 248400 05/02/00, 23.5000, 23.6875, 22.5000, 22.6875, 218200 05/03/00, 22.6875, 23.1250, 22.3750, 22.9375, 179900 05/04/00, 22.8125, 23.6250, 22.5000, 23.3750, 166000 05/05/00, 23.1250, 23.1250, 22.3750, 22.3750, 219200 05/08/00, 22.6250, 23.6875, 22.4375, 23.1250, 188300 05/09/00, 23.1250, 23.5000, 22.6250, 23.5000, 238900 05/10/00, 23.5000, 24.0625, 23.1875, 23.6875, 188500 05/11/00, 23.4375, 24.1250, 23.4375, 24.0625, 195800 05/12/00, 24.0625, 24.0625, 22.9375, 23.3750, 431700 05/15/00, 23.1250, 24.3750, 23.1250, 24.1875, 344000 05/16/00, 23.9375, 24.0625, 23.4375, 23.7500, 218600 05/17/00, 23.5625, 23.6875, 22.8750, 23.3125, 346400 05/18/00, 23.2500, 24.2500, 23.1875, 23.5625, 258100 05/19/00, 23.3125, 23.8125, 23.1875, 23.5625, 148700 05/22/00, 23.6875, 24.1250, 23.6250, 24.1250, 198400 05/23/00, 24.1875, 24.7500, 23.3750, 23.6250, 127800 05/24/00, 23.6250, 24.1875, 23.6250, 24.1250, 215600 05/25/00, 23.9375, 24.0000, 23.2500, 23.5000, 138400 05/26/00, 23.5000, 24.0625, 23.3750, 23.8750, 239200 05/30/00, 23.6250, 23.8750, 23.0000, 23.3125, 245700 05/31/00, 23.4375, 23.8750, 23.3125, 23.6250, 288300 06/01/00, 23.4375, 23.5625, 23.0000, 23.5625, 194800 06/02/00, 23.5000, 23.8125, 23.1250, 23.4375, 125600 06/05/00, 23.6875, 23.6875, 22.4375, 22.6875, 174500 06/06/00, 22.6875, 23.5625, 22.6875, 23.3125, 236800 06/07/00, 22.8750, 23.3750, 22.8750, 23.2500, 974200 06/08/00, 23.2500, 23.2500, 22.5625, 22.6875, 289000 06/09/00, 22.8750, 23.1875, 22.6875, 23.0000, 114300 06/12/00, 22.8125, 23.6250, 22.8125, 23.3750, 309600 06/13/00, 23.3750, 23.8750, 23.3750, 23.7500, 218200 06/14/00, 23.6250, 23.6875, 23.0000, 23.0625, 124200 06/15/00, 23.0625, 23.8125, 23.0625, 23.6875, 177600 06/16/00, 23.1875, 23.8125, 23.1250, 23.1875, 257900 06/19/00, 23.1875, 23.3750, 22.6875, 22.9375, 147700 06/20/00, 22.8750, 23.0000, 22.5625, 22.8125, 151600 06/21/00, 22.8125, 23.2500, 22.7500, 22.8125, 245900 06/22/00, 22.8125, 22.8125, 22.3125, 22.3750, 151000 06/23/00, 22.5625, 22.9375, 22.4375, 22.5625, 125900 06/26/00, 22.8125, 23.2500, 22.6250, 23.1875, 203500 06/27/00, 23.3125, 23.3750, 22.3750, 22.5625, 206200 06/28/00, 22.6875, 23.3750, 22.0000, 23.2500, 250100 06/29/00, 22.8750, 23.4375, 22.8125, 22.9375, 255800 06/30/00, 22.7500, 23.6875, 21.8750, 21.9375, 630600 07/03/00, 21.9375, 22.8125, 21.9375, 22.6875, 144200 07/05/00, 22.9375, 23.1875, 22.1250, 22.2500, 733900 07/06/00, 22.0625, 22.5000, 22.0625, 22.2500, 146000 07/07/00, 22.4375, 22.6875, 22.3125, 22.5000, 130500 07/10/00, 22.5000, 22.8750, 22.5000, 22.6250, 179600 07/11/00, 22.5000, 23.6250, 22.4375, 22.8750, 313200 07/12/00, 22.7500, 22.8125, 22.5000, 22.5000, 156900 07/13/00, 22.5000, 22.6875, 22.3750, 22.6250, 133000 07/14/00, 22.6875, 22.7500, 22.2500, 22.5000, 170100 07/17/00, 22.5000, 22.7500, 22.3750, 22.7500, 211800 07/18/00, 22.6250, 22.8750, 22.5625, 22.8125, 155400 07/19/00, 22.8750, 23.2500, 22.6875, 23.0625, 209100 07/20/00, 23.3125, 23.3125, 23.0000, 23.1875, 191700 07/21/00, 23.0625, 23.4375, 22.9375, 23.0625, 169900 07/24/00, 22.8125, 23.2500, 22.5000, 23.1875, 279600 07/25/00, 23.3125, 23.5625, 23.1875, 23.4375, 217900 07/26/00, 23.6250, 24.8750, 23.6250, 24.7500, 947600 07/27/00, 25.1250, 25.7500, 25.0625, 25.2500, 678900 07/28/00, 25.3125, 25.8125, 25.0000, 25.7500, 426800 07/31/00, 26.0000, 27.1875, 26.0000, 27.0000, 681500 08/01/00, 26.8750, 27.3125, 26.6875, 26.9375, 403400 08/02/00, 26.8750, 27.3125, 26.8750, 27.2500, 762600 08/03/00, 27.3125, 28.0000, 27.3125, 27.7500, 333300 08/04/00, 27.6250, 28.2500, 26.9375, 28.1250, 258300 08/07/00, 28.1875, 29.0625, 28.0000, 28.9375, 318700 08/08/00, 28.9375, 29.7500, 28.8750, 29.7500, 562500 08/09/00, 29.5000, 29.8125, 29.2500, 29.6875, 787500 08/10/00, 29.5000, 29.5625, 28.9375, 29.0625, 750400 08/11/00, 29.1875, 29.6875, 29.0000, 29.5000, 286900 08/14/00, 29.4375, 30.2500, 29.0000, 29.4375, 220000 08/15/00, 29.6250, 29.9375, 29.3750, 29.7500, 174500 08/16/00, 29.5625, 30.0000, 29.3750, 30.0000, 428100 08/17/00, 30.0000, 30.3750, 29.6250, 30.2500, 276200 08/18/00, 30.1875, 30.3750, 30.0000, 30.0625, 165700 08/21/00, 30.0625, 30.1875, 29.5000, 30.0000, 421900 08/22/00, 29.9375, 30.1875, 29.7500, 30.1875, 174600 08/23/00, 30.0000, 31.1875, 30.0000, 31.1875, 779600 08/24/00, 31.0000, 31.1250, 30.7500, 31.0625, 275000 08/25/00, 31.0625, 32.1250, 31.0625, 32.1250, 695300 08/28/00, 32.1250, 33.5625, 32.1250, 32.9375, 992700 08/29/00, 32.8125, 33.1875, 32.2500, 33.1250, 687200 08/30/00, 32.9375, 33.3125, 32.6250, 33.3125, 613900 08/31/00, 33.1250, 33.5625, 32.8125, 33.5000, 845700 09/01/00, 33.3750, 34.0000, 33.1875, 33.9375, 535300 09/05/00, 34.0625, 35.0000, 33.8750, 35.0000, 805200 09/06/00, 34.9375, 36.5625, 34.8125, 36.3750, 2599600 09/07/00, 36.3125, 36.8750, 35.6250, 36.8750, 1370800 09/08/00, 36.8750, 39.2500, 36.8125, 38.8750, 919200 09/11/00, 38.8750, 41.8125, 38.8750, 40.9375, 1251000 09/12/00, 41.2500, 41.4375, 39.7500, 40.0000, 1300600 09/13/00, 39.8750, 40.0000, 39.0000, 39.2500, 808000 09/14/00, 39.2500, 39.3125, 38.1875, 38.8125, 824000 09/15/00, 38.8125, 39.6250, 38.6875, 39.5000, 1022700 09/18/00, 39.3750, 39.8125, 38.9375, 39.4375, 843700 09/19/00, 39.0625, 39.2500, 37.7500, 37.9375, 628800 09/20/00, 37.5625, 37.8125, 35.9375, 36.3125, 634400 09/21/00, 36.1875, 37.3750, 35.4375, 36.0000, 449100 09/22/00, 36.0625, 37.8125, 36.0000, 37.7500, 559400 09/25/00, 37.7500, 39.0000, 37.7500, 39.0000, 620500 09/26/00, 39.7500, 41.7500, 39.3750, 40.7500, 825500 09/27/00, 40.6875, 42.1250, 39.6250, 41.5625, 669200 09/28/00, 41.7500, 42.6250, 39.6250, 41.5000, 633800 09/29/00, 41.7500, 42.4375, 41.5625, 41.7500, 813000 10/02/00, 42.0000, 43.8125, 40.8750, 43.7500, 658400 10/03/00, 43.5000, 44.8125, 42.0625, 42.5000, 887800 10/04/00, 42.9375, 43.8125, 40.3125, 41.0000, 646500 10/05/00, 41.0000, 42.0625, 39.7500, 40.2500, 1254200 10/06/00, 40.1875, 40.8750, 39.7500, 40.8125, 1375500 10/09/00, 40.6250, 41.8125, 39.7500, 40.0625, 658900 10/10/00, 40.1250, 41.3750, 40.1250, 41.3750, 702700 10/11/00, 41.8125, 42.5000, 41.1250, 42.0625, 583100 10/12/00, 41.8750, 42.8750, 40.9375, 41.7500, 587700 10/13/00, 42.0000, 42.4375, 41.5625, 41.8125, 422900 10/16/00, 42.0625, 42.9375, 42.0625, 42.9375, 361800 10/17/00, 43.1875, 43.6250, 42.5000, 43.0000, 469100 10/18/00, 43.1250, 43.4375, 41.5000, 42.2500, 867900 10/19/00, 42.0625, 42.0625, 40.8750, 41.4375, 587500 10/20/00, 41.4375, 41.8125, 39.8125, 39.9375, 577700 10/23/00, 40.1875, 41.9375, 39.8750, 41.5000, 897100 10/24/00, 41.7500, 42.1875, 40.8750, 41.3125, 398700 10/25/00, 42.1250, 42.2500, 39.8125, 40.2500, 433800 10/26/00, 40.1250, 40.5000, 39.0625, 39.1875, 813900 10/27/00, 39.1250, 40.3750, 38.3125, 40.2500, 514400 10/30/00, 40.2500, 42.2500, 40.2500, 42.1250, 474200 10/31/00, 42.0625, 42.0625, 40.5000, 41.1875, 457500 11/01/00, 41.7500, 42.6875, 41.3750, 42.5625, 754800 11/02/00, 42.6875, 42.8750, 41.6250, 41.6250, 363900 11/03/00, 41.2500, 42.3125, 40.3125, 40.5000, 600700 11/06/00, 40.4375, 41.3750, 40.0000, 40.2500, 310200 11/07/00, 40.3750, 40.3750, 39.5625, 39.6875, 604700 11/08/00, 39.7500, 39.8750, 39.4375, 39.7500, 869700 11/09/00, 40.0000, 40.4375, 38.8750, 39.3125, 796000 11/10/00, 39.3125, 39.4375, 38.3125, 38.7500, 701500 11/13/00, 39.0000, 39.6875, 38.5625, 38.6875, 462700 11/14/00, 38.7500, 38.7500, 37.5625, 37.9375, 398100 11/15/00, 37.9375, 38.3125, 37.8750, 38.0625, 590300 11/16/00, 38.4375, 38.9375, 38.1875, 38.8125, 322700 11/17/00, 40.3750, 40.8750, 39.8750, 40.7500, 861400 11/20/00, 40.8125, 41.6250, 40.8125, 41.3125, 579700 11/21/00, 41.2500, 41.3125, 40.2500, 41.1875, 409200 11/22/00, 40.9375, 41.7500, 40.9375, 41.5625, 303300 11/24/00, 41.5625, 42.0000, 41.0625, 41.0625, 155900 11/27/00, 41.1250, 41.1250, 40.0000, 40.0000, 529100 11/28/00, 40.0625, 41.1250, 39.9375, 40.1875, 484400 11/29/00, 40.1250, 41.8125, 40.1250, 41.5625, 434700 11/30/00, 41.8125, 42.3125, 41.2500, 41.7500, 284600 12/01/00, 41.7500, 42.2500, 41.1875, 42.0625, 279700 12/04/00, 41.9375, 42.8125, 41.9375, 42.4375, 348300 12/05/00, 42.6875, 42.6875, 41.5000, 42.1875, 267800 12/06/00, 42.0625, 42.5625, 41.6250, 42.0000, 1193300 12/07/00, 42.1250, 42.6875, 42.0625, 42.3125, 235100 12/08/00, 42.3750, 42.3750, 41.0000, 42.1250, 443200 12/11/00, 42.3750, 42.6250, 41.6250, 42.0000, 278500 12/12/00, 41.9375, 43.0000, 41.6250, 42.4375, 267400 12/13/00, 42.4375, 43.4375, 42.1875, 43.1250, 254700 12/14/00, 42.6250, 42.6875, 41.3750, 41.5625, 409600 12/15/00, 41.5625, 42.1875, 40.8750, 41.2500, 510700 12/18/00, 40.8750, 42.1875, 40.8125, 41.7500, 410900 12/19/00, 41.7500, 42.4375, 41.4375, 41.9375, 296500 12/20/00, 41.9375, 43.8125, 41.9375, 43.6250, 736800 12/21/00, 43.6250, 44.8750, 43.6250, 44.6875, 686900 12/22/00, 44.7500, 44.9375, 44.3125, 44.9375, 702800 12/26/00, 44.9375, 45.8750, 44.4375, 45.8125, 314500 12/27/00, 45.8125, 46.1250, 45.0625, 45.6875, 398000 12/28/00, 45.6875, 45.6875, 44.8125, 45.1250, 516900 12/29/00, 45.1250, 45.2500, 44.5625, 45.1875, 330600 01/02/01, 44.9375, 44.9375, 43.1875, 43.3125, 343700 01/03/01, 43.6250, 44.3750, 40.6250, 41.0000, 753200 01/04/01, 40.5000, 40.5000, 35.3750, 36.0000, 1669000 01/05/01, 36.7500, 38.1875, 36.3750, 37.1875, 1137600 01/08/01, 37.1250, 38.4375, 37.1250, 38.3750, 523100 01/09/01, 38.6250, 38.6250, 37.6875, 38.1250, 551200 01/10/01, 38.1250, 38.4375, 37.0000, 37.7500, 393200 01/11/01, 37.6875, 37.7500, 35.2500, 35.2500, 458700 01/12/01, 35.0000, 36.1875, 34.4375, 35.9375, 769400 01/16/01, 35.7500, 35.7500, 33.8750, 34.8125, 864600 01/17/01, 35.0625, 35.4375, 33.9375, 35.2500, 750900 01/18/01, 35.5625, 36.3750, 35.3125, 36.0000, 290800 01/19/01, 35.2500, 36.5000, 35.0625, 36.0625, 484100 01/22/01, 36.3125, 37.4375, 35.4375, 37.0000, 595000 01/23/01, 37.5000, 39.0000, 37.5000, 38.5000, 687000 01/24/01, 40.5000, 42.0625, 40.3125, 41.7500, 1577700 01/25/01, 42.5000, 44.0000, 42.3125, 43.0625, 724600 01/26/01, 42.8125, 43.6250, 42.5000, 43.1250, 814900 01/29/01, 42.8750, 43.5625, 42.0625, 42.3750, 576000 01/30/01, 42.3750, 42.6250, 41.3750, 41.6875, 472800 01/31/01, 41.6250, 42.0000, 40.7500, 41.9375, 505700 02/01/01, 41.4375, 41.6250, 40.8125, 41.3125, 435400 02/02/01, 41.3125, 42.5000, 41.3125, 42.5000, 788800 02/05/01, 42.5000, 43.3125, 42.3125, 42.3750, 299300 02/06/01, 42.0000, 43.0000, 41.5625, 43.0000, 451700 02/07/01, 43.3125, 44.5625, 43.3125, 44.0625, 485800 02/08/01, 44.0625, 45.0000, 43.9375, 44.3125, 368800 02/09/01, 44.3750, 45.6250, 44.3125, 45.1875, 749100 02/12/01, 45.0000, 45.1875, 43.8125, 44.3125, 660600 02/13/01, 44.4375, 45.0000, 43.8125, 44.6250, 435800 02/14/01, 44.6250, 45.2500, 44.0000, 44.4375, 511500 02/15/01, 44.5625, 44.5625, 43.5625, 44.0625, 541600 02/16/01, 44.3125, 44.9375, 43.8750, 44.1250, 775200 02/20/01, 44.0000, 45.1250, 43.8750, 45.1250, 377800 02/21/01, 45.2500, 46.3750, 45.2500, 45.8750, 1135800 02/22/01, 45.8125, 46.6250, 45.2500, 45.7500, 404500 02/23/01, 45.7500, 45.9375, 44.1875, 44.8750, 241700 02/26/01, 45.0000, 46.1250, 45.0000, 45.5625, 418900 02/27/01, 45.5625, 46.4375, 45.2500, 45.6875, 277200 02/28/01, 45.8125, 46.1875, 45.0000, 45.6875, 368300 03/01/01, 45.6875, 46.0625, 45.3750, 45.8750, 314700 03/02/01, 45.6875, 46.1875, 45.2500, 45.8750, 211400 03/05/01, 45.6875, 46.3750, 45.6875, 45.8750, 188500 03/06/01, 46.0000, 46.0625, 45.3125, 45.8125, 423400 03/07/01, 45.4375, 46.6875, 45.1250, 46.2500, 1709600 03/08/01, 46.2500, 46.7500, 46.0000, 46.6250, 316400 03/09/01, 46.5625, 46.5625, 45.7500, 46.1250, 271700 03/12/01, 46.3125, 46.7500, 45.9375, 45.9375, 433700 03/13/01, 46.0000, 46.0000, 44.8125, 45.3125, 543400 03/14/01, 45.0000, 45.0000, 43.4375, 44.0000, 464800 03/15/01, 42.5000, 43.0000, 41.8750, 42.7500, 1514800 03/16/01, 43.1250, 44.1875, 43.0000, 43.6875, 762900 03/19/01, 43.5625, 43.8125, 43.3125, 43.4375, 339700 03/20/01, 43.4375, 43.7500, 42.6875, 43.3750, 448700 03/21/01, 43.1250, 43.9375, 43.0000, 43.1250, 536400 03/22/01, 43.1250, 43.1875, 41.2500, 42.5000, 1029100 03/23/01, 42.2500, 42.6250, 41.5000, 42.5000, 274000 03/26/01, 42.2500, 44.0000, 42.1875, 43.9375, 598300 03/27/01, 43.0000, 44.1250, 42.7500, 43.0000, 890400 03/28/01, 42.5000, 43.3125, 42.3750, 43.1250, 599200 03/29/01, 43.0000, 43.2500, 42.3125, 43.1250, 650700 03/30/01, 43.1250, 44.0000, 43.1250, 43.9375, 439500 04/02/01, 44.0000, 45.5000, 44.0000, 45.5000, 542100 04/03/01, 45.5000, 46.2500, 44.6250, 46.2500, 993300 04/04/01, 46.3750, 46.5000, 45.5000, 46.0000, 1033300 04/05/01, 46.1250, 46.3750, 45.3750, 46.3750, 857800 04/06/01, 46.3750, 46.8750, 44.5000, 46.2500, 1805800 04/09/01, 46.8750, 49.0625, 46.8125, 48.3125, 1194300 04/10/01, 49.0000, 50.8125, 49.0000, 50.1875, 1286700 04/11/01, 50.1875, 51.0000, 49.2500, 50.6250, 1029400 04/12/01, 50.5625, 51.2500, 49.8125, 50.3125, 688900 04/16/01, 50.2500, 51.1250, 50.0625, 50.5625, 498600 04/17/01, 50.6875, 52.1875, 50.5000, 52.1250, 887500 04/18/01, 52.4063, 52.7500, 51.4531, 51.9531, 1147300 04/19/01, 51.6094, 52.1875, 50.5781, 51.2656, 758800 04/20/01, 51.2500, 52.2969, 50.9063, 51.7656, 740500 04/23/01, 52.0000, 53.5625, 52.0000, 53.4531, 880900 04/24/01, 54.5000, 55.7969, 53.9531, 54.4063, 1323200 04/25/01, 55.0000, 55.2969, 53.7969, 54.7500, 2545100 04/30/01, 55.6406, 55.9531, 55.0000, 55.0000, 905100 05/01/01, 55.0625, 55.2031, 54.0469, 54.4063, 1111000 05/02/01, 54.5938, 54.6406, 52.9844, 53.0000, 1015200 05/03/01, 52.7031, 53.3438, 51.7031, 53.2969, 2205800 05/04/01, 53.0000, 53.7344, 52.7500, 53.7031, 2636100 05/07/01, 53.7500, 53.9844, 53.3438, 53.6406, 990300 05/08/01, 53.5938, 53.6250, 52.8438, 53.4063, 423200 05/09/01, 53.4063, 53.9063, 53.3438, 53.8750, 629500 05/10/01, 54.0000, 54.2031, 53.7656, 54.1250, 720700 05/11/01, 54.0938, 54.5469, 54.0469, 54.4375, 791200 05/14/01, 54.2031, 56.0625, 54.2031, 56.0000, 894900 05/15/01, 56.2031, 56.8750, 56.0156, 56.5938, 1064000 05/16/01, 56.3438, 58.6875, 56.1563, 58.5625, 1217000 05/17/01, 58.4063, 58.7031, 58.0938, 58.4688, 845400 05/18/01, 58.4531, 60.1563, 58.4531, 59.8906, 1263200 05/21/01, 60.0469, 61.0938, 59.9063, 60.8438, 1335800 05/22/01, 60.8438, 62.2031, 60.6250, 61.9688, 1040200 05/23/01, 61.9375, 62.3594, 61.9063, 62.2188, 1116200 05/24/01, 61.7969, 61.9375, 60.5000, 60.9844, 800100 05/25/01, 60.9844, 60.9844, 59.6563, 59.7344, 942400 05/29/01, 59.6406, 59.7500, 58.0000, 58.7031, 903700 05/30/01, 58.8438, 59.5938, 58.8438, 59.0938, 643800 05/31/01, 58.9063, 59.7969, 58.7969, 59.7031, 1104700 06/01/01, 60.0938, 60.4531, 58.8438, 59.9063, 573400 06/04/01, 60.0000, 60.5000, 58.9531, 59.5625, 609100 06/05/01, 59.2500, 59.2969, 57.3594, 57.5000, 1321600 06/06/01, 57.4063, 57.5000, 55.9844, 56.7969, 2387000 06/07/01, 57.2500, 57.8438, 56.4219, 56.5938, 646300 06/08/01, 56.5625, 57.2969, 56.0000, 57.0938, 338300 06/11/01, 57.1250, 58.5469, 57.1250, 58.0469, 472100 06/12/01, 57.7969, 59.6094, 57.7969, 59.1719, 864200 06/13/01, 59.1719, 59.4063, 57.2031, 57.7344, 683600 06/14/01, 57.4531, 57.4531, 54.9531, 55.0469, 594700 06/15/01, 55.0625, 56.8750, 55.0469, 56.2344, 698300 06/18/01, 57.4063, 57.7969, 56.5156, 56.7969, 602600 06/19/01, 56.7969, 58.5000, 56.6563, 58.5000, 728900 06/20/01, 58.7500, 59.9375, 58.0469, 58.9531, 1023800 06/21/01, 58.9688, 58.9688, 52.5156, 53.0000, 4283000 06/22/01, 52.9531, 54.1250, 52.6875, 54.0000, 1825100 06/25/01, 53.7500, 54.3438, 52.8281, 52.9063, 832100 06/26/01, 52.7031, 53.2031, 52.3906, 53.0938, 981400 06/27/01, 52.7500, 52.7969, 52.0000, 52.5469, 911900 06/28/01, 52.5625, 53.2969, 52.5625, 53.2656, 716400 06/29/01, 53.2500, 55.0000, 52.9531, 55.0000, 1100300 07/02/01, 55.0000, 55.3438, 54.4063, 55.3438, 684600 07/03/01, 55.3438, 55.7500, 54.7969, 55.0938, 394500 07/05/01, 55.0938, 55.9844, 54.9063, 55.9531, 533200 07/06/01, 56.0469, 56.5000, 55.5000, 55.8906, 408700 07/09/01, 56.2969, 56.3750, 55.2969, 55.7969, 485800 07/10/01, 55.7031, 56.0000, 55.2031, 55.7031, 535800 07/11/01, 55.6875, 56.1250, 53.6406, 53.9375, 672600 07/12/01, 53.8438, 53.8438, 52.0469, 52.6875, 1035300 07/13/01, 52.7031, 52.9063, 51.8438, 52.5000, 430200 07/16/01, 52.5000, 53.4375, 52.0000, 52.0469, 584900 07/17/01, 52.0469, 52.6875, 51.5000, 52.4063, 604500 07/18/01, 52.2969, 52.9531, 51.9063, 52.9531, 486700 07/19/01, 52.9531, 53.4531, 52.0938, 52.9063, 417800 07/20/01, 52.9063, 53.3438, 48.7031, 49.2500, 1075700 07/23/01, 49.2969, 49.7969, 45.5938, 46.1094, 1290000 07/24/01, 46.3438, 46.9063, 43.3594, 44.0000, 2146300 07/25/01, 43.9531, 45.2031, 41.8438, 44.6250, 2801700 07/26/01, 45.0000, 45.5156, 44.2031, 45.2969, 968100 07/27/01, 45.2969, 45.4688, 44.0000, 45.0938, 808700 07/30/01, 45.1563, 45.9844, 43.5000, 45.5156, 724700 07/31/01, 44.9063, 45.2969, 44.2031, 44.9844, 1404500 08/01/01, 44.9844, 45.7969, 44.2969, 45.6563, 958600 08/02/01, 45.6563, 46.3438, 45.0000, 45.8594, 760900 08/03/01, 45.8594, 46.1875, 45.0000, 45.4063, 509800 08/06/01, 44.7500, 44.9688, 43.3438, 43.5156, 896100 08/07/01, 43.6250, 44.7969, 43.6250, 44.1250, 1061200 08/08/01, 43.9063, 44.0469, 43.0000, 43.0938, 507600 08/09/01, 43.0313, 43.5469, 42.5000, 43.0000, 771700 08/10/01, 42.9219, 43.3438, 42.5000, 42.9844, 549800 08/13/01, 43.0156, 43.5156, 42.6406, 42.7813, 550300 08/14/01, 42.7031, 43.1875, 42.5000, 42.7500, 356600 08/15/01, 42.7344, 43.1563, 42.2344, 42.3594, 392600 08/16/01, 42.2031, 42.8750, 42.1719, 42.7500, 384900 08/17/01, 42.5938, 42.8125, 42.2188, 42.4375, 363800 08/20/01, 42.4063, 42.7344, 42.1094, 42.6563, 393800 08/21/01, 42.9063, 43.1250, 42.5000, 42.5625, 496800 08/22/01, 42.5156, 43.1250, 42.3594, 42.7969, 904200 08/23/01, 42.8438, 43.5156, 42.7500, 43.2656, 577100 08/24/01, 43.2031, 43.9531, 43.1563, 43.9063, 429900 08/27/01, 43.7500, 44.4531, 43.7500, 43.9219, 373100 08/28/01, 43.7969, 44.4219, 43.7500, 44.1094, 504100 08/29/01, 44.0469, 44.4063, 43.5938, 43.6250, 536200 08/30/01, 43.8125, 44.3750, 43.2500, 43.3750, 470600 08/31/01, 43.3750, 43.7969, 43.0469, 43.3438, 377700 09/04/01, 43.5000, 43.7188, 43.0000, 43.0000, 301000 09/05/01, 43.1563, 43.8438, 42.7969, 43.0938, 686900 09/06/01, 42.9844, 43.4063, 42.4063, 42.4063, 901600 09/07/01, 42.4063, 43.0000, 42.3438, 42.7500, 771100 09/10/01, 42.5469, 42.7031, 41.7813, 42.0938, 759000 09/17/01, 41.4531, 41.4531, 39.8750, 40.6094, 536700 09/18/01, 40.0000, 40.1875, 38.6875, 38.7031, 673600 09/19/01, 38.5000, 38.6250, 37.0000, 37.7500, 1016800 09/20/01, 37.5000, 37.8594, 37.1563, 37.7031, 837500 09/21/01, 36.5000, 37.2969, 36.4688, 37.0000, 903300 09/24/01, 37.2500, 37.5938, 36.0938, 36.2031, 878300 09/25/01, 36.4531, 36.7031, 34.5938, 34.9688, 1275500 09/26/01, 34.4063, 34.5938, 33.2969, 33.2969, 1642800 09/27/01, 33.1563, 33.2969, 30.9844, 31.1875, 1922300 09/28/01, 31.7031, 32.5938, 31.5156, 32.5938, 2748000 10/01/01, 32.5938, 32.8438, 32.0000, 32.4375, 1110200 10/02/01, 32.6406, 33.2188, 32.5938, 33.1875, 668400 10/03/01, 33.1875, 35.0000, 33.0469, 34.9375, 1323300 10/04/01, 34.9375, 36.0000, 34.9375, 35.4063, 1074400 10/05/01, 35.4063, 35.8750, 34.8438, 34.9063, 797700 10/08/01, 34.6563, 35.4844, 34.1563, 35.3594, 872300 10/09/01, 35.5000, 35.5000, 34.6563, 35.1406, 610100 10/10/01, 35.0781, 36.0781, 34.8125, 36.0781, 938300 10/11/01, 36.1719, 36.8438, 35.5938, 36.1250, 990300 10/12/01, 36.0938, 36.8438, 35.9531, 36.6094, 747100 10/15/01, 36.5000, 36.7969, 36.0313, 36.2031, 509100 10/16/01, 36.2031, 37.6563, 36.2031, 37.6250, 971200 10/17/01, 37.6250, 37.6406, 35.5156, 35.5781, 1806400 10/18/01, 35.5781, 35.8594, 33.5000, 34.4531, 1601200 10/19/01, 34.4531, 35.5000, 33.9531, 35.2969, 705700 10/22/01, 35.0938, 35.2969, 34.0156, 34.2188, 802900 10/23/01, 34.0000, 34.0000, 33.0938, 33.6875, 864300 10/24/01, 33.0000, 33.0156, 31.2031, 32.0000, 2021200 10/25/01, 32.0000, 34.7031, 31.8438, 34.7031, 1610300 10/26/01, 34.6563, 34.7969, 33.3125, 34.0625, 1523400 10/29/01, 34.0625, 34.3750, 33.2500, 33.5938, 1202300 10/30/01, 33.8438, 34.2500, 33.6563, 34.2031, 901300 10/31/01, 34.0000, 34.5781, 33.8750, 34.1563, 1179100 11/01/01, 34.5469, 34.5938, 33.7188, 34.5469, 485400 11/02/01, 34.2031, 34.6094, 33.5469, 34.5781, 567800 11/05/01, 34.5781, 36.0000, 34.5781, 36.0000, 597100 11/06/01, 35.7500, 36.2969, 35.0000, 36.2656, 616500 11/07/01, 36.2656, 36.8750, 35.7969, 36.8750, 769300 11/08/01, 36.8750, 37.3750, 36.5469, 36.9063, 966700 11/09/01, 36.8438, 37.2500, 36.2656, 37.0156, 672900 11/12/01, 37.4063, 37.4063, 36.1563, 36.9531, 498000 11/13/01, 37.0000, 37.2969, 35.7969, 36.2500, 1331200 11/14/01, 36.2500, 36.2500, 35.2031, 35.6250, 520300 11/15/01, 35.5469, 35.7344, 34.7344, 35.0000, 701400 11/16/01, 34.9844, 35.5625, 34.8438, 35.3125, 454000 11/19/01, 35.2031, 35.4531, 34.6875, 35.2344, 1168800 11/20/01, 35.2031, 36.2031, 35.0000, 36.0469, 661300 11/21/01, 35.7031, 35.7031, 34.6094, 35.3438, 756500 11/23/01, 35.2969, 35.8438, 34.9531, 35.7969, 133200 11/26/01, 35.4063, 35.7969, 35.2656, 35.5469, 359100 11/27/01, 35.3438, 36.2500, 35.0938, 35.7656, 421600 11/28/01, 35.7656, 35.8438, 34.5313, 34.5938, 957800 11/29/01, 34.5938, 35.7500, 33.7500, 35.7500, 862100 11/30/01, 35.7031, 35.7500, 35.3281, 35.5625, 668300 12/03/01, 35.1563, 35.7969, 35.0000, 35.6250, 469800 12/04/01, 35.5469, 36.4375, 35.3125, 36.3906, 521900 12/05/01, 36.2500, 36.4063, 35.0625, 35.8125, 1134800 12/06/01, 35.3750, 35.3750, 34.2031, 34.6406, 1510500 12/07/01, 33.0000, 34.4531, 32.8438, 34.0313, 1776900 12/10/01, 34.2969, 34.3438, 33.2500, 33.9531, 677300 12/11/01, 33.9531, 33.9531, 33.2031, 33.2656, 613100 12/12/01, 32.5469, 33.2500, 32.4063, 33.2500, 991800 12/13/01, 33.4688, 33.9844, 32.9063, 33.4844, 612600 12/14/01, 33.0000, 33.4063, 32.0469, 32.8438, 949900 12/17/01, 32.4063, 32.8125, 32.0000, 32.3125, 523900 12/18/01, 32.3125, 33.3438, 32.3125, 33.0313, 1213000 12/19/01, 33.0313, 34.5000, 32.5938, 34.0000, 1172300 12/20/01, 33.7969, 34.0625, 33.2188, 33.7656, 449600 12/21/01, 33.8281, 33.8750, 33.1563, 33.2656, 797500 12/24/01, 33.0469, 33.9063, 33.0469, 33.5000, 333400 12/26/01, 33.7500, 34.5156, 33.6250, 34.1563, 320100 12/27/01, 34.1563, 35.4531, 34.1563, 35.0156, 547400 12/28/01, 34.7969, 35.2500, 34.3438, 35.1094, 755900 12/31/01, 35.2969, 35.7969, 34.5938, 34.8438, 439500 01/02/02, 35.0469, 35.3750, 34.0313, 34.8125, 1225000 01/03/02, 35.0469, 35.4531, 34.4531, 34.9063, 1256400 01/04/02, 32.0000, 32.5000, 31.9063, 32.3438, 4026500 01/07/02, 32.4531, 33.2500, 32.1875, 32.8750, 1629400 01/08/02, 33.0000, 33.0000, 32.5000, 32.7344, 1196300 01/09/02, 32.7656, 33.3906, 32.6250, 33.1719, 2042200 01/10/02, 33.0938, 34.3125, 33.0000, 34.2969, 1580200 01/11/02, 34.0000, 34.2031, 33.7031, 33.8438, 921300 01/14/02, 33.5938, 34.2969, 33.4844, 34.0000, 663200 01/15/02, 34.2500, 34.7969, 34.0000, 34.5469, 807200 01/16/02, 34.5469, 34.8750, 34.2656, 34.6719, 796600 01/17/02, 34.7031, 35.0938, 34.0938, 34.3750, 1057700 01/18/02, 34.0469, 34.7500, 34.0469, 34.3281, 371500 01/22/02, 34.3438, 34.4844, 33.0469, 33.0625, 698000 01/23/02, 32.7500, 33.7031, 32.7031, 33.6250, 627100 01/24/02, 33.5156, 33.6719, 33.2969, 33.4531, 501500 01/25/02, 33.0469, 33.7500, 32.9063, 33.5938, 591400 01/28/02, 33.2344, 33.6563, 33.1250, 33.3281, 279200 01/29/02, 33.7031, 34.0000, 32.5000, 32.5156, 516100 01/30/02, 32.5000, 32.8438, 31.7969, 32.8281, 745400 01/31/02, 32.5000, 33.7031, 32.3125, 33.7031, 1697900 02/01/02, 33.5000, 34.0781, 33.2500, 34.0625, 648700 02/04/02, 34.0469, 34.4063, 33.3750, 33.4844, 1007200 02/05/02, 33.5938, 33.8438, 32.9688, 33.5156, 819800 02/06/02, 33.5156, 33.7500, 32.0000, 32.2969, 1499100 02/07/02, 32.2031, 32.7500, 32.0156, 32.3281, 616600 02/08/02, 32.2969, 32.6406, 31.8438, 32.2969, 582000 02/11/02, 32.2969, 33.2031, 32.0000, 33.2031, 540600 02/12/02, 33.2500, 33.8594, 33.0469, 33.8438, 818000 02/13/02, 33.7031, 34.2031, 33.3906, 33.9063, 596300 02/14/02, 34.2500, 34.3281, 33.5000, 33.7969, 601200 02/15/02, 33.7969, 34.4063, 33.0313, 33.2813, 443500 02/19/02, 33.2031, 33.4844, 32.7344, 32.8594, 497000 02/20/02, 32.7969, 32.7969, 32.0938, 32.5156, 475200 02/21/02, 32.3438, 32.5938, 31.7031, 31.9063, 554600 02/22/02, 31.6563, 32.4531, 31.4219, 32.4531, 686800 02/25/02, 32.1719, 32.2500, 31.4063, 31.5938, 837200 02/26/02, 31.8438, 32.2969, 31.5469, 32.2813, 667800 02/27/02, 32.3750, 32.9531, 32.2969, 32.6875, 564600 02/28/02, 32.7500, 32.8438, 32.3438, 32.6094, 337400 03/01/02, 32.7500, 33.7344, 32.6563, 33.7344, 500800 03/04/02, 33.7344, 35.0156, 33.6563, 35.0000, 754400 03/05/02, 34.8438, 35.5156, 34.7813, 35.4063, 584400 03/06/02, 35.0469, 35.9531, 34.7031, 35.7188, 854000 03/07/02, 35.6563, 35.6563, 34.9844, 35.5000, 545500 03/08/02, 35.5469, 35.7344, 35.1094, 35.2969, 436100 03/11/02, 35.3125, 35.8438, 35.1875, 35.6563, 410200 03/12/02, 35.5000, 35.8594, 35.3125, 35.8125, 456200 03/13/02, 35.8281, 36.0781, 35.7031, 35.7969, 376600 03/14/02, 35.6563, 36.0000, 35.4531, 35.7344, 678600 03/15/02, 35.9531, 36.1875, 35.7813, 36.0313, 565300 03/18/02, 36.0469, 37.0000, 35.9063, 37.0000, 500700 03/19/02, 36.7969, 37.4375, 36.7969, 36.9531, 563200 03/20/02, 36.9531, 37.2344, 36.2344, 36.6563, 394800 03/21/02, 36.5000, 37.6563, 36.4063, 37.5313, 699300 03/22/02, 37.5000, 38.4375, 37.3438, 37.7969, 969400 03/25/02, 37.7969, 38.7969, 37.5313, 38.4063, 471200 03/26/02, 38.9063, 39.1875, 37.7969, 37.9063, 592600 03/27/02, 37.5938, 38.9063, 37.5938, 38.9063, 631400 03/28/02, 39.1563, 39.8438, 39.0469, 39.6094, 793000 04/01/02, 39.6250, 39.6250, 38.8438, 39.5156, 456300 04/02/02, 39.5000, 39.5000, 39.1719, 39.2344, 582900 04/03/02, 39.2031, 39.2031, 38.0000, 38.4375, 723600 04/04/02, 38.2031, 39.0000, 38.0469, 38.3750, 648900 04/05/02, 38.4844, 38.7500, 38.1875, 38.1875, 364600 04/08/02, 38.1875, 38.3594, 37.8125, 38.1719, 366700 04/09/02, 38.2031, 38.2969, 37.6719, 37.8594, 326800 04/10/02, 37.8438, 38.2031, 37.4375, 38.0469, 686100 04/11/02, 38.2031, 38.4531, 37.5625, 37.7031, 455200 04/12/02, 37.8438, 38.0000, 37.1250, 37.7656, 384900 04/15/02, 37.7656, 37.8438, 37.0938, 37.2813, 395700 04/16/02, 37.2813, 38.1406, 37.1563, 38.0156, 544600 04/17/02, 38.1563, 38.3438, 37.9375, 38.0313, 404000 04/18/02, 38.0000, 38.5469, 37.6719, 38.5156, 412700 04/19/02, 38.7031, 38.9531, 38.2031, 38.9063, 332700 04/22/02, 38.9531, 39.4219, 38.6563, 38.6563, 317800 04/23/02, 39.0938, 39.9531, 38.1719, 39.2500, 521200 04/24/02, 38.5000, 39.8125, 38.5000, 38.9063, 476500 04/25/02, 38.9531, 39.4063, 38.3438, 38.5000, 482600 04/26/02, 38.5000, 38.6563, 37.7969, 38.1250, 349100 04/29/02, 38.1250, 38.4688, 37.8125, 37.9844, 333600 04/30/02, 38.0000, 38.2031, 37.7969, 38.1094, 474500 05/01/02, 38.1563, 38.2031, 37.4531, 37.7188, 647100 05/02/02, 37.7969, 37.8438, 36.9531, 37.5938, 527200 05/03/02, 37.5938, 37.8125, 37.0469, 37.0625, 471100 05/06/02, 37.1563, 37.9063, 37.1563, 37.4375, 432000 05/07/02, 37.5000, 37.6563, 37.4063, 37.4844, 391200 05/08/02, 37.2969, 38.0469, 37.0156, 37.9844, 414500 05/09/02, 37.9219, 38.1875, 37.2656, 37.2969, 413100 05/10/02, 37.3438, 37.9063, 36.5000, 36.6094, 382600 05/13/02, 36.5938, 36.7969, 36.2031, 36.2656, 581100 05/14/02, 36.4531, 36.7031, 35.7656, 35.8750, 692000 05/15/02, 35.7969, 35.8438, 35.1250, 35.2969, 693000 05/16/02, 35.4063, 35.4063, 34.3750, 34.4531, 624500 05/17/02, 34.0000, 34.5000, 33.1719, 34.3125, 876600 05/20/02, 34.2500, 35.2344, 34.2500, 35.0469, 451600 05/21/02, 35.0938, 35.8125, 35.0469, 35.3438, 564600 05/22/02, 35.5469, 36.0000, 35.4219, 35.9844, 572000 05/23/02, 36.2031, 36.3594, 36.0000, 36.3125, 309200 05/24/02, 36.4063, 36.7344, 35.8750, 36.2031, 475400 05/28/02, 36.2031, 36.8125, 36.0625, 36.5156, 306200 05/29/02, 36.5156, 36.5938, 35.5313, 35.7656, 479800 05/30/02, 35.5156, 36.0000, 35.1563, 35.4219, 300900 05/31/02, 35.4844, 35.6094, 35.0313, 35.3906, 402600 06/03/02, 35.7344, 35.7344, 33.9531, 34.0625, 431800 06/04/02, 34.0625, 34.8750, 34.0625, 34.4844, 396300 06/05/02, 34.6875, 34.6875, 33.7031, 34.0469, 318400 06/06/02, 33.8438, 33.9219, 32.7031, 32.8125, 686600 06/07/02, 32.7500, 33.1563, 32.4844, 32.7500, 585300 06/10/02, 32.6563, 32.9531, 32.2500, 32.7344, 540000 06/11/02, 32.7969, 33.1563, 32.4688, 32.6094, 452400 06/12/02, 32.7031, 33.3750, 32.5313, 33.2031, 608200 06/13/02, 33.4219, 34.0938, 31.3438, 31.8594, 2127000 06/14/02, 30.2031, 31.0000, 30.1563, 30.6250, 1640400 06/17/02, 29.0000, 30.5938, 28.9688, 30.2813, 1299800 06/18/02, 30.2969, 31.2344, 30.2031, 31.0469, 954700 06/19/02, 31.0469, 31.8750, 31.0313, 31.3438, 992300 06/20/02, 31.5000, 31.8438, 31.2188, 31.2969, 1162200 06/21/02, 31.2500, 31.5781, 31.1563, 31.4844, 871800 06/24/02, 31.5000, 31.6563, 31.0938, 31.2500, 822900 06/25/02, 31.2969, 31.7969, 31.2031, 31.2500, 613100 06/26/02, 31.2500, 31.6094, 30.7500, 31.4063, 686100 06/27/02, 31.5781, 32.0938, 31.4375, 31.9063, 709500 06/28/02, 31.9063, 33.0781, 31.7969, 33.0781, 549100 07/01/02, 33.0781, 33.1563, 32.1875, 32.1875, 706500 07/02/02, 32.2969, 32.2969, 31.3906, 31.8594, 677700 07/03/02, 31.7656, 32.5469, 31.7656, 32.0625, 558000 07/05/02, 32.0938, 32.7969, 32.0156, 32.7031, 210000 07/08/02, 32.7031, 32.8438, 31.9844, 32.2031, 635700 07/09/02, 32.3438, 32.3750, 31.4375, 31.4375, 826900 07/10/02, 31.4375, 31.7500, 29.7500, 29.7656, 1571500 07/11/02, 29.7500, 30.8438, 29.4531, 30.5000, 1144700 07/12/02, 30.2031, 30.2500, 29.7344, 30.0313, 825900 07/15/02, 29.8438, 30.6563, 28.5469, 30.5781, 1015800 07/16/02, 30.7031, 30.9063, 29.7813, 29.8750, 1206700 07/17/02, 30.0469, 30.6250, 29.4063, 29.8125, 837400 07/18/02, 29.8125, 30.1250, 29.4063, 29.5469, 564000 07/19/02, 29.5469, 29.7969, 28.2969, 28.9063, 1535000 07/22/02, 28.9063, 29.3438, 27.4531, 28.4375, 1260000 07/23/02, 28.2969, 28.7344, 26.2500, 26.7031, 1740100 07/24/02, 26.4063, 29.2813, 26.0000, 28.7031, 1176400 07/25/02, 28.7031, 29.7344, 28.1563, 29.7344, 830600 07/26/02, 29.9375, 30.0000, 29.3125, 29.9063, 682800 07/29/02, 30.0938, 30.4531, 29.2969, 29.9531, 649200 07/30/02, 29.9063, 32.1563, 29.8125, 31.6563, 1349900 07/31/02, 31.7969, 33.0469, 30.9063, 33.0469, 1144300 08/01/02, 32.9219, 33.5625, 31.4531, 32.8438, 869500 08/02/02, 32.8438, 33.2969, 31.8438, 32.0625, 703300 08/05/02, 32.1563, 32.9375, 31.6094, 31.8438, 657600 08/06/02, 32.2969, 33.1875, 32.2969, 32.5938, 456400 08/07/02, 32.9063, 33.2344, 32.6406, 33.2344, 513500 08/08/02, 33.2031, 33.8750, 32.7656, 33.8750, 593300 08/09/02, 33.8750, 34.4219, 33.5938, 34.2031, 411600 08/12/02, 34.0469, 34.7969, 33.8125, 34.7656, 357700 08/13/02, 34.7656, 34.7656, 33.7500, 33.8750, 587700 08/14/02, 33.8750, 35.1719, 33.7500, 35.0625, 451900 08/15/02, 35.1719, 35.8281, 34.9063, 35.0781, 460800 08/16/02, 35.0781, 35.2031, 34.6875, 35.0469, 438200 08/19/02, 35.0469, 35.5625, 34.7656, 35.5625, 342700 08/20/02, 35.5625, 35.8438, 34.9375, 35.4063, 378400 08/21/02, 35.6563, 36.4844, 35.4531, 36.4531, 657300 08/22/02, 36.5156, 37.2969, 36.3125, 37.2188, 673700 08/23/02, 37.2344, 37.2500, 36.7656, 36.9844, 648600 08/26/02, 37.1094, 37.4219, 37.0625, 37.4219, 580700 08/27/02, 37.5000, 37.5938, 36.7969, 37.0469, 507200 08/28/02, 37.0156, 37.0469, 36.6719, 36.8906, 607500 08/29/02, 36.7500, 36.9063, 36.2500, 36.5000, 511600 08/30/02, 36.5156, 36.8125, 36.1250, 36.3438, 488200 09/03/02, 36.2031, 36.2031, 35.3125, 35.6250, 696000 09/04/02, 35.5938, 35.6094, 33.9063, 34.7813, 1018700 09/05/02, 34.5938, 34.9531, 34.2500, 34.2656, 787300 09/06/02, 33.8281, 33.8438, 32.7344, 33.4844, 1863400 09/09/02, 33.3750, 33.5938, 32.8438, 33.3125, 727700 09/10/02, 33.5000, 33.5469, 32.6563, 33.2031, 895300 09/11/02, 33.2500, 33.7031, 32.7500, 33.0000, 1094400 09/12/02, 32.9531, 32.9531, 30.9063, 31.2188, 3243700 09/13/02, 30.5469, 31.5938, 30.4531, 31.5156, 6524600 09/16/02, 31.4063, 31.7188, 30.7969, 31.6250, 1546700 09/17/02, 31.7500, 31.8438, 30.7031, 31.0781, 1039600 09/18/02, 30.6875, 32.0000, 30.6563, 31.5000, 1536500 09/19/02, 31.3438, 31.7031, 30.8594, 31.1563, 829400 09/20/02, 31.1719, 31.8594, 30.1563, 31.5625, 1970500 09/23/02, 31.1563, 31.6563, 30.7813, 31.1719, 678000 09/24/02, 31.1563, 31.1719, 30.0156, 30.1250, 1180500 09/25/02, 30.4531, 31.5938, 30.3594, 31.5000, 986600 09/26/02, 31.9688, 32.5469, 31.5313, 32.5156, 767400 09/27/02, 32.2031, 32.6563, 31.5000, 32.0313, 835900 09/30/02, 32.0000, 32.6250, 31.5625, 32.5469, 973400 10/01/02, 32.5781, 33.2500, 32.0625, 32.9063, 1313000