"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 40.3125, 40.4375, 39.6875, 40.3750, 562900 01/04/00, 39.9375, 40.6250, 38.7500, 39.6875, 567800 01/05/00, 41.5000, 42.5625, 40.1250, 42.2500, 660300 01/06/00, 42.3750, 45.2500, 42.3125, 43.6875, 1165100 01/07/00, 43.6250, 47.6250, 43.5000, 46.8750, 1387600 01/10/00, 46.3750, 46.4375, 44.3125, 44.8125, 932300 01/11/00, 44.8125, 44.8125, 43.6250, 43.8750, 500600 01/12/00, 43.9375, 44.6250, 43.6250, 43.8750, 780000 01/13/00, 45.2500, 45.2500, 43.5000, 44.3125, 583200 01/14/00, 44.3125, 45.0000, 44.2500, 44.9375, 555200 01/18/00, 44.5000, 44.5000, 43.2500, 43.4375, 526300 01/19/00, 43.4375, 43.6875, 40.6250, 42.5625, 885500 01/20/00, 42.6250, 42.7500, 40.8750, 41.1250, 472100 01/21/00, 42.2500, 42.3750, 40.3750, 41.9375, 719400 01/24/00, 42.1875, 42.3125, 40.4375, 41.5625, 563200 01/25/00, 41.0625, 41.1875, 37.5000, 40.0000, 1026300 01/26/00, 42.0625, 43.7500, 42.0625, 43.3125, 1361300 01/27/00, 43.7500, 44.8750, 43.5000, 44.3125, 973800 01/28/00, 44.0625, 44.0625, 40.0625, 42.3125, 1186300 01/31/00, 42.3125, 42.7500, 41.0625, 42.2500, 617000 02/01/00, 42.0000, 44.0625, 41.3750, 43.3125, 490000 02/02/00, 43.2500, 43.5625, 41.9375, 42.2500, 486600 02/03/00, 42.2500, 43.7500, 40.2500, 43.1875, 680300 02/04/00, 43.2500, 43.3750, 41.6250, 42.3750, 384000 02/07/00, 41.8750, 41.8750, 39.8750, 40.6250, 833700 02/08/00, 41.2500, 41.4375, 39.4375, 40.1250, 594200 02/09/00, 39.8750, 40.0000, 38.5625, 38.5625, 896700 02/10/00, 38.5625, 38.9375, 38.1875, 38.8750, 1042400 02/11/00, 39.0000, 39.0000, 37.5000, 37.6250, 530400 02/14/00, 38.0000, 39.5000, 37.7500, 39.1250, 500300 02/15/00, 39.2500, 42.7500, 39.2500, 41.5625, 659100 02/16/00, 41.2500, 41.5000, 39.8750, 40.6250, 950900 02/17/00, 41.2500, 41.7500, 40.0000, 40.2500, 701300 02/18/00, 40.1250, 40.5000, 38.3750, 38.5625, 449600 02/22/00, 39.3750, 43.0000, 38.8750, 41.5625, 572800 02/23/00, 41.6250, 42.4375, 40.1875, 41.7500, 615500 02/24/00, 41.6250, 41.6250, 39.1250, 40.2500, 725600 02/25/00, 41.0000, 41.0000, 38.5000, 38.6250, 514600 02/28/00, 39.2500, 40.7500, 39.0000, 39.6250, 524500 02/29/00, 38.8125, 40.6875, 38.6250, 40.2500, 457900 03/01/00, 40.2500, 40.3750, 37.3750, 37.5000, 576100 03/02/00, 37.7500, 38.0000, 35.5625, 36.0625, 760600 03/03/00, 37.0000, 39.2500, 36.8125, 38.1875, 623700 03/06/00, 38.4375, 38.4375, 36.4375, 36.9375, 340500 03/07/00, 37.3125, 37.5625, 34.2500, 34.4375, 464900 03/08/00, 33.6250, 35.2500, 33.0000, 35.0625, 839000 03/09/00, 34.8125, 35.4375, 34.2500, 35.3125, 460300 03/10/00, 35.0625, 36.1250, 34.1875, 35.5625, 282200 03/13/00, 35.6250, 36.6875, 34.1875, 36.1875, 477400 03/14/00, 38.0000, 38.6875, 36.7500, 37.3125, 898200 03/15/00, 37.0000, 41.3750, 37.0000, 41.1875, 1076200 03/16/00, 41.2500, 43.8750, 39.8750, 42.3750, 1251200 03/17/00, 42.3750, 42.8750, 41.0625, 41.6250, 731200 03/20/00, 42.8750, 43.3125, 41.0000, 41.2500, 319800 03/21/00, 42.1250, 42.5000, 41.2500, 41.8125, 582800 03/22/00, 41.5625, 41.8125, 40.3750, 40.9375, 409300 03/23/00, 41.0000, 41.5000, 40.3125, 41.0000, 636800 03/24/00, 40.7500, 40.7500, 39.2500, 40.3750, 783700 03/27/00, 40.1250, 41.3125, 40.0625, 40.3750, 709500 03/28/00, 40.3125, 42.8125, 40.1875, 40.5625, 430400 03/29/00, 40.3125, 41.6875, 40.2500, 41.3750, 341700 03/30/00, 41.3750, 44.3750, 41.1250, 43.3125, 697200 03/31/00, 42.2500, 46.0000, 42.2500, 44.6250, 1251500 04/03/00, 44.3750, 44.8125, 42.0000, 43.0000, 834900 04/04/00, 43.6250, 46.3125, 43.2500, 44.0625, 1116400 04/05/00, 44.1875, 46.8125, 44.1250, 44.4375, 830300 04/06/00, 44.5625, 45.6250, 43.5625, 44.7500, 734000 04/07/00, 45.0000, 45.5625, 44.3750, 44.7500, 821700 04/10/00, 44.3750, 46.0000, 44.3125, 45.0000, 607000 04/11/00, 45.3750, 47.5000, 44.9375, 46.3125, 663900 04/12/00, 46.5625, 49.4375, 46.5625, 47.8750, 887000 04/13/00, 47.8125, 48.3125, 46.0625, 46.0625, 839700 04/14/00, 45.1875, 45.7500, 43.2500, 43.2500, 776600 04/17/00, 43.2500, 43.5000, 42.0000, 42.9375, 732100 04/18/00, 42.6875, 43.2500, 41.6875, 42.8125, 758800 04/19/00, 41.5000, 41.8750, 34.9375, 35.7500, 3906200 04/20/00, 35.8750, 36.8750, 33.7500, 35.3750, 3605400 04/24/00, 34.7500, 35.3125, 34.6250, 35.1250, 1755300 04/25/00, 35.1250, 35.6250, 34.0000, 35.2500, 1902500 04/26/00, 35.1875, 35.4375, 34.0625, 34.4375, 1301600 04/27/00, 34.0000, 34.2500, 33.2500, 33.3750, 1731500 04/28/00, 34.5000, 36.0000, 33.9375, 35.6250, 2552300 05/01/00, 34.3750, 35.6250, 34.3750, 35.3125, 1415800 05/02/00, 35.6250, 38.7500, 35.6250, 38.5625, 1894800 05/03/00, 37.2500, 38.0625, 36.3125, 36.4375, 1227900 05/04/00, 36.5000, 38.4375, 36.1250, 37.3125, 1269700 05/05/00, 37.3125, 38.0000, 36.8750, 37.8125, 634600 05/08/00, 36.9375, 37.8750, 36.9375, 37.2500, 578700 05/09/00, 37.2500, 38.2500, 37.1250, 37.6875, 607900 05/10/00, 37.5625, 37.8750, 36.0000, 36.0625, 604900 05/11/00, 36.7500, 37.5000, 36.0625, 37.4375, 728300 05/12/00, 38.0000, 39.5000, 38.0000, 38.8750, 1534600 05/15/00, 38.7500, 41.1875, 38.5000, 40.0625, 1139700 05/16/00, 39.5000, 39.5625, 38.1875, 38.8750, 790200 05/17/00, 38.6875, 38.7500, 37.3750, 38.3750, 394300 05/18/00, 38.6250, 38.8750, 37.6250, 38.1875, 557500 05/19/00, 37.5625, 37.8750, 36.8750, 37.3125, 673200 05/22/00, 37.6250, 37.8750, 36.6875, 36.7500, 447900 05/23/00, 37.0000, 37.0000, 35.8750, 36.6875, 470800 05/24/00, 36.6875, 37.5000, 36.3750, 36.9375, 394600 05/25/00, 35.5000, 35.6875, 34.5000, 34.5000, 1115900 05/26/00, 35.0000, 35.6250, 34.5625, 35.1250, 925700 05/30/00, 34.2500, 35.2500, 34.1875, 35.1875, 810700 05/31/00, 35.1250, 35.3750, 33.8125, 34.1250, 656300 06/01/00, 34.5000, 34.5000, 33.3125, 33.5625, 1021700 06/02/00, 33.5625, 33.9375, 32.8750, 33.3750, 2514600 06/05/00, 34.1250, 34.2500, 33.4375, 34.0625, 554500 06/06/00, 34.0625, 35.2500, 33.3750, 35.0000, 1330600 06/07/00, 34.8750, 35.6875, 34.3125, 35.3125, 1554600 06/08/00, 35.8750, 36.0000, 35.5000, 35.6875, 911500 06/09/00, 35.5625, 36.3125, 35.5625, 36.0625, 612400 06/12/00, 36.1250, 37.2500, 35.9375, 35.9375, 783400 06/13/00, 35.9375, 35.9375, 34.8750, 35.3125, 808100 06/14/00, 35.1250, 37.5000, 35.1250, 36.8125, 1178700 06/15/00, 36.8125, 37.6250, 36.3750, 36.5625, 557200 06/16/00, 38.0625, 39.2500, 37.0000, 37.5000, 1492600 06/19/00, 37.2500, 38.1875, 36.7500, 37.0000, 1047300 06/20/00, 37.0625, 37.0625, 35.8125, 36.7500, 1073000 06/21/00, 36.6875, 36.8750, 36.0625, 36.3750, 1008400 06/22/00, 35.8750, 37.9375, 35.8750, 37.6250, 786900 06/23/00, 38.0000, 38.6875, 37.1875, 38.0000, 812900 06/26/00, 38.0000, 38.0000, 36.2500, 36.7500, 825500 06/27/00, 37.0000, 38.1875, 37.0000, 37.7500, 768800 06/28/00, 38.2500, 38.2500, 36.7500, 37.3125, 663400 06/29/00, 36.7500, 36.7500, 35.3750, 35.6875, 1059100 06/30/00, 35.6875, 35.7500, 34.5000, 34.5000, 1185300 07/03/00, 34.5625, 36.1250, 34.5625, 36.0000, 248300 07/05/00, 37.2500, 37.5000, 36.0625, 36.5000, 445200 07/06/00, 36.1250, 36.1250, 34.8125, 35.0625, 266400 07/07/00, 34.1250, 35.0000, 33.1250, 33.5000, 1322200 07/10/00, 33.5000, 34.5000, 33.0625, 34.3125, 936400 07/11/00, 34.0625, 35.8750, 33.8125, 35.6875, 1081400 07/12/00, 35.7500, 36.0000, 35.2500, 35.3125, 775400 07/13/00, 35.3125, 35.9375, 34.9375, 35.4375, 343800 07/14/00, 35.4375, 35.8125, 34.3125, 34.6250, 435600 07/17/00, 29.5000, 30.6875, 28.5625, 28.6875, 4360000 07/18/00, 28.2500, 28.5000, 26.7500, 27.8750, 2452700 07/19/00, 27.8750, 28.3750, 26.6250, 27.1250, 1928000 07/20/00, 28.0000, 29.0000, 27.7500, 28.4375, 2189900 07/21/00, 27.7500, 28.0625, 27.0000, 27.3750, 1413400 07/24/00, 27.3125, 27.5625, 26.8750, 27.3750, 981500 07/25/00, 27.6250, 27.7500, 26.6875, 26.8125, 1763000 07/26/00, 26.7500, 27.1250, 25.6875, 26.0000, 1525800 07/27/00, 26.1250, 27.0625, 26.1250, 26.1250, 1224700 07/28/00, 26.2500, 26.7500, 26.0000, 26.0000, 546200 07/31/00, 26.2500, 26.6875, 25.7500, 26.0000, 1025500 08/01/00, 26.1250, 26.5625, 26.0000, 26.3750, 1068100 08/02/00, 26.1875, 26.5625, 26.1250, 26.1875, 478500 08/03/00, 26.1250, 26.8750, 26.1250, 26.1250, 674400 08/04/00, 26.3750, 26.7500, 26.1250, 26.1250, 615100 08/07/00, 26.1250, 27.6875, 26.1250, 27.0000, 1021300 08/08/00, 26.7500, 27.3750, 26.7500, 27.3750, 1247800 08/09/00, 27.0625, 27.4375, 26.8125, 27.0625, 753300 08/10/00, 27.3125, 27.3125, 26.2500, 26.3750, 474200 08/11/00, 26.6250, 28.3125, 26.4375, 27.7500, 1103300 08/14/00, 27.7500, 28.2500, 27.0625, 28.0625, 1401500 08/15/00, 27.8750, 29.0000, 27.6875, 28.8750, 941300 08/16/00, 28.9375, 29.8125, 28.4375, 29.3750, 987200 08/17/00, 29.3750, 29.6875, 28.6875, 29.1875, 524600 08/18/00, 29.1875, 29.3750, 28.3125, 28.8750, 943900 08/21/00, 28.7500, 29.0000, 28.0000, 28.6250, 468900 08/22/00, 29.1250, 31.2500, 28.8125, 30.6250, 1813500 08/23/00, 30.5000, 30.6875, 29.5625, 30.3125, 660700 08/24/00, 30.3125, 30.3125, 29.3125, 29.5000, 452600 08/25/00, 29.6250, 29.6250, 29.1250, 29.3125, 440700 08/28/00, 29.0625, 29.9375, 28.9375, 29.5000, 334500 08/29/00, 29.1250, 29.2500, 28.7500, 29.0000, 304400 08/30/00, 29.1250, 30.3750, 29.0000, 29.3125, 541700 08/31/00, 29.0000, 29.4375, 28.8125, 28.9375, 760400 09/01/00, 29.3750, 29.4375, 28.8125, 29.3750, 556200 09/05/00, 29.3750, 30.6875, 29.1875, 30.6250, 736800 09/06/00, 30.6250, 31.7500, 30.5625, 31.3750, 756200 09/07/00, 30.0000, 30.0000, 28.7500, 29.3750, 1472300 09/08/00, 29.4375, 29.4375, 28.5000, 29.1250, 523000 09/11/00, 29.0000, 29.0000, 28.3125, 28.3125, 543200 09/12/00, 28.5625, 28.6250, 28.1250, 28.5000, 674200 09/13/00, 28.5000, 28.9375, 28.5000, 28.9375, 953200 09/14/00, 28.8125, 28.8750, 27.8750, 28.1875, 1261300 09/15/00, 27.8750, 28.1875, 27.3750, 27.5000, 1425800 09/18/00, 27.3750, 27.6250, 26.5625, 27.1875, 898800 09/19/00, 27.3125, 27.3125, 26.4375, 26.6250, 821900 09/20/00, 26.6250, 27.0000, 26.2500, 26.6250, 878200 09/21/00, 26.5000, 28.0000, 26.2500, 26.7500, 896000 09/22/00, 27.2500, 27.8750, 26.7500, 27.5000, 696000 09/25/00, 27.5625, 27.7500, 26.7500, 27.1250, 608900 09/26/00, 27.1250, 27.8125, 26.3750, 26.6875, 975300 09/27/00, 26.6875, 27.6875, 26.6875, 27.5000, 899600 09/28/00, 27.8125, 28.7500, 27.0000, 28.6875, 695800 09/29/00, 28.6250, 29.7500, 28.2500, 29.0625, 700600 10/02/00, 29.1250, 29.1875, 28.3125, 29.1875, 412600 10/03/00, 29.0625, 30.6250, 28.6250, 30.0000, 895800 10/04/00, 30.0625, 32.7500, 30.0000, 31.8750, 1420400 10/05/00, 32.1250, 32.2500, 30.5625, 31.2500, 969300 10/06/00, 31.5000, 32.4375, 30.3750, 30.7500, 682100 10/09/00, 30.8750, 32.0625, 30.3125, 30.5625, 561800 10/10/00, 30.3125, 30.4375, 29.6250, 29.8125, 1132900 10/11/00, 29.3125, 30.5000, 29.2500, 29.5000, 927800 10/12/00, 29.5000, 29.5625, 27.9375, 28.9375, 726800 10/13/00, 28.3750, 28.3750, 27.6250, 27.8125, 764400 10/16/00, 27.8750, 29.7500, 27.8125, 29.0000, 575100 10/17/00, 28.7500, 29.5625, 27.9375, 28.1250, 339700 10/18/00, 28.1250, 28.2500, 27.3750, 27.9375, 458000 10/19/00, 28.1250, 28.2500, 27.5000, 27.5625, 815700 10/20/00, 27.5625, 27.8125, 26.7500, 27.0000, 785300 10/23/00, 27.0000, 27.2500, 26.6875, 26.8125, 847300 10/24/00, 25.8750, 28.4375, 24.3750, 27.3750, 3202400 10/25/00, 27.1250, 27.1875, 26.2500, 26.9375, 1042200 10/26/00, 26.9375, 27.8125, 26.9375, 27.4375, 838000 10/27/00, 27.2500, 27.8125, 26.0000, 27.2500, 1041700 10/30/00, 27.4375, 31.0000, 27.4375, 30.1250, 2743300 10/31/00, 30.2500, 30.3750, 29.4375, 30.0625, 1510700 11/01/00, 29.6875, 29.6875, 27.8125, 28.5625, 1288800 11/02/00, 28.7500, 28.9375, 28.3125, 28.5625, 784100 11/03/00, 28.5000, 29.6875, 28.5000, 29.3125, 894300 11/06/00, 29.1250, 30.0000, 28.8750, 29.3750, 967800 11/07/00, 29.3750, 30.5000, 29.3750, 29.8125, 900200 11/08/00, 30.3125, 30.5000, 28.8125, 30.0000, 515700 11/09/00, 29.8750, 30.0000, 28.6875, 29.5000, 541500 11/10/00, 29.3750, 30.1875, 28.6875, 28.9375, 487500 11/13/00, 28.9375, 29.9375, 28.8125, 29.1875, 631000 11/14/00, 29.4375, 29.7500, 28.7500, 29.5625, 460500 11/15/00, 30.0000, 30.9375, 29.5625, 30.5000, 714800 11/16/00, 31.0000, 31.0000, 29.2500, 29.5625, 516500 11/17/00, 29.8750, 30.7500, 29.1875, 29.4375, 672700 11/20/00, 29.3125, 29.4375, 28.0000, 28.1875, 1384900 11/21/00, 28.1875, 28.7500, 28.1250, 28.5625, 663700 11/22/00, 28.6250, 28.6250, 27.9375, 28.5625, 320000 11/24/00, 28.5625, 28.9375, 28.5000, 28.8125, 146900 11/27/00, 29.0625, 29.0625, 27.8125, 28.0625, 508000 11/28/00, 27.5625, 29.0625, 27.5625, 28.0625, 431100 11/29/00, 27.8750, 29.3125, 27.8750, 29.0625, 300400 11/30/00, 28.8750, 30.0000, 28.8125, 29.7500, 527900 12/01/00, 29.7500, 30.6875, 29.7500, 30.5625, 411300 12/04/00, 30.7500, 32.5000, 30.6250, 31.9375, 836100 12/05/00, 31.4375, 32.2500, 31.1250, 31.9375, 773700 12/06/00, 31.9375, 31.9375, 30.8750, 31.4375, 518200 12/07/00, 31.0000, 31.5000, 30.1250, 30.5000, 601700 12/08/00, 30.7500, 31.8125, 30.5000, 31.1875, 615500 12/11/00, 31.0625, 31.5625, 30.1250, 31.5000, 624800 12/12/00, 30.9375, 30.9375, 30.0000, 30.3750, 770600 12/13/00, 30.4375, 30.5000, 29.6250, 29.8125, 588700 12/14/00, 29.6875, 30.1250, 29.5000, 29.8750, 505500 12/15/00, 29.3750, 29.8125, 28.5000, 29.0000, 756200 12/18/00, 29.0625, 30.1875, 28.8750, 30.0625, 555600 12/19/00, 29.0000, 32.2500, 29.0000, 31.8750, 1358700 12/20/00, 31.3750, 32.0000, 30.5000, 32.0000, 950000 12/21/00, 32.2500, 33.7500, 32.0625, 33.6250, 1247300 12/22/00, 33.6250, 34.5625, 33.1250, 34.5625, 868900 12/26/00, 34.5625, 35.6875, 34.0000, 35.5625, 542700 12/27/00, 35.5625, 36.5625, 35.1250, 36.3750, 737700 12/28/00, 36.0000, 36.9375, 35.1875, 36.5625, 834000 12/29/00, 36.5625, 37.3125, 35.8125, 36.3125, 858400 01/02/01, 35.9375, 36.2500, 34.6875, 35.6250, 691600 01/03/01, 35.7500, 36.1875, 33.2500, 35.8750, 1694200 01/04/01, 35.5000, 37.1250, 35.4375, 36.3125, 679000 01/05/01, 36.4375, 36.4375, 33.6250, 34.3125, 825300 01/08/01, 34.8125, 35.6875, 34.0625, 35.2500, 569000 01/09/01, 34.7500, 34.7500, 33.1250, 33.8750, 569000 01/10/01, 33.8750, 34.7500, 32.7500, 34.3125, 513800 01/11/01, 34.5625, 34.5625, 32.7500, 33.4375, 447200 01/12/01, 32.3125, 33.2500, 32.1250, 33.2500, 567300 01/16/01, 33.0000, 34.7500, 32.5000, 34.0625, 851400 01/17/01, 34.0625, 34.8750, 33.0625, 34.2500, 544100 01/18/01, 33.8750, 34.6875, 33.4375, 34.1875, 508300 01/19/01, 33.6250, 33.7500, 33.0000, 33.7500, 820000 01/22/01, 33.2500, 34.1875, 32.8125, 33.4375, 554000 01/23/01, 33.5000, 34.2500, 33.5000, 33.8750, 364200 01/24/01, 33.3750, 34.3750, 33.3750, 33.6875, 252900 01/25/01, 33.3750, 34.6875, 32.3750, 34.6250, 644000 01/26/01, 34.6250, 34.6250, 32.9375, 33.7500, 582600 01/29/01, 33.0000, 33.3750, 32.5000, 32.5625, 1300300 01/30/01, 32.0000, 35.2500, 32.0000, 35.1875, 1938100 01/31/01, 35.2500, 36.0000, 34.9375, 35.8750, 1171500 02/01/01, 36.6250, 36.6875, 35.1875, 36.0625, 689100 02/02/01, 35.8750, 36.3125, 35.0625, 35.4375, 545800 02/05/01, 35.2500, 35.9375, 35.0000, 35.7500, 619500 02/06/01, 35.8125, 35.8125, 35.0000, 35.1250, 479500 02/07/01, 35.1250, 35.6875, 34.3750, 35.1875, 698700 02/08/01, 35.4375, 35.9375, 34.9375, 35.4375, 486700 02/09/01, 35.1875, 35.4375, 33.6875, 33.8750, 1194300 02/12/01, 33.6250, 35.0000, 33.3125, 34.5000, 564600 02/13/01, 34.5000, 36.0000, 34.3125, 35.2500, 705100 02/14/01, 35.0625, 35.8125, 34.8750, 35.1250, 783800 02/15/01, 34.8750, 36.7500, 34.8125, 36.5000, 853400 02/16/01, 36.8125, 36.8125, 35.0625, 35.5625, 659900 02/20/01, 35.5625, 36.8750, 35.5000, 35.8750, 484400 02/21/01, 36.8750, 36.8750, 34.8125, 35.0625, 598100 02/22/01, 34.5625, 35.6250, 34.5000, 35.1250, 633600 02/23/01, 35.0000, 35.0625, 33.6875, 34.4375, 480300 02/26/01, 35.0000, 36.1875, 34.6875, 35.9375, 536600 02/27/01, 36.3125, 36.6875, 35.7500, 36.1250, 612300 02/28/01, 37.0000, 37.3750, 36.7500, 36.7500, 1686300 03/01/01, 37.0000, 37.8750, 36.9375, 37.5000, 803600 03/02/01, 37.5000, 38.5625, 37.0000, 38.0000, 1620700 03/05/01, 36.8750, 37.5000, 36.5625, 37.1250, 1502300 03/06/01, 37.7500, 37.8750, 36.3750, 37.1875, 728100 03/07/01, 37.4375, 38.6250, 37.3125, 38.2500, 544400 03/08/01, 38.6250, 38.6250, 37.5625, 38.2500, 842200 03/09/01, 38.6875, 38.6875, 36.8750, 37.6250, 1074100 03/12/01, 37.2500, 37.3125, 36.3750, 37.0625, 763600 03/13/01, 37.0000, 37.0000, 35.2500, 35.8125, 1020300 03/14/01, 35.0000, 35.0000, 33.0000, 33.5000, 1662400 03/15/01, 33.5000, 33.6250, 32.0625, 32.4375, 949000 03/16/01, 31.7500, 33.3750, 31.7500, 32.6875, 1434400 03/19/01, 33.8750, 34.3750, 33.3750, 33.6250, 1029600 03/20/01, 32.5000, 35.0625, 32.0625, 33.3125, 1491800 03/21/01, 33.3750, 33.5000, 31.8750, 32.5625, 556100 03/22/01, 32.3750, 32.5625, 29.7500, 30.2500, 1562700 03/23/01, 30.5000, 30.9375, 29.8125, 30.0625, 2013900 03/26/01, 30.1875, 31.1250, 30.0625, 30.7500, 875600 03/27/01, 30.8750, 31.5000, 30.2500, 31.1250, 1130100 03/28/01, 30.8750, 31.1250, 29.8750, 31.0000, 915600 03/29/01, 31.0000, 31.3125, 30.3125, 30.5000, 560000 03/30/01, 30.8125, 31.3125, 30.1250, 30.8125, 858900 04/02/01, 31.3750, 32.4375, 30.6250, 30.8750, 1197700 04/03/01, 31.0625, 31.0625, 30.0625, 30.5000, 643400 04/04/01, 30.5000, 32.0000, 30.3750, 31.8750, 928500 04/05/01, 31.8750, 33.1250, 31.8750, 33.1250, 843800 04/06/01, 33.0000, 33.0000, 32.1250, 32.7500, 1246200 04/09/01, 32.1250, 33.9375, 32.1250, 33.0625, 551300 04/10/01, 33.6250, 34.6250, 33.5000, 34.5000, 536200 04/11/01, 34.5000, 34.5000, 33.3125, 33.5625, 723200 04/12/01, 33.5625, 33.8750, 32.6250, 33.7500, 426000 04/16/01, 34.0000, 34.8125, 33.3125, 34.1250, 374000 04/17/01, 33.8750, 33.8750, 32.6250, 33.7500, 850800 04/18/01, 34.0000, 36.4688, 32.9063, 36.4063, 1125800 04/19/01, 35.9531, 36.0000, 35.0469, 35.3438, 1071000 04/20/01, 35.3438, 35.5469, 34.4531, 34.5938, 679400 04/23/01, 34.2969, 35.0938, 33.6250, 33.7031, 821200 04/24/01, 33.7031, 35.0938, 33.4063, 34.5469, 1922800 04/25/01, 34.7969, 34.7969, 33.4844, 33.9844, 713700 04/30/01, 34.8594, 34.9531, 33.9531, 34.3750, 698900 05/01/01, 34.2031, 35.0938, 33.9375, 34.2500, 883200 05/02/01, 34.2500, 35.1875, 34.1563, 34.8281, 722400 05/03/01, 34.6719, 34.6719, 34.0000, 34.5469, 297600 05/04/01, 34.2969, 35.1875, 34.0000, 35.1250, 390000 05/07/01, 35.1250, 35.9063, 34.4063, 34.7031, 422200 05/08/01, 34.4531, 35.2031, 34.2969, 35.0625, 254500 05/09/01, 35.0625, 35.2031, 34.6719, 34.8438, 488800 05/10/01, 34.7031, 35.7031, 34.5938, 35.3281, 235200 05/11/01, 35.3281, 35.4531, 34.5156, 34.9531, 541300 05/14/01, 34.9688, 35.1875, 34.1250, 35.0156, 444000 05/15/01, 35.0469, 35.6250, 34.8438, 35.4531, 323800 05/16/01, 35.4063, 37.2344, 35.2344, 36.7656, 683600 05/17/01, 36.7969, 36.7969, 36.3125, 36.3750, 1079400 05/18/01, 35.9063, 36.1875, 35.5938, 36.1563, 564800 05/21/01, 36.0000, 36.0000, 35.2031, 35.9688, 487900 05/22/01, 35.9844, 36.0000, 35.4063, 35.6563, 450900 05/23/01, 35.6563, 35.7031, 34.9063, 34.9844, 613400 05/24/01, 34.0938, 34.5000, 33.9063, 34.0469, 713900 05/25/01, 33.6719, 34.2969, 33.6719, 33.7344, 680100 05/29/01, 32.9063, 33.5156, 32.9063, 33.2656, 1429300 05/30/01, 32.9063, 33.0156, 32.6719, 32.7969, 772200 05/31/01, 32.9063, 33.5313, 32.9063, 33.2031, 843000 06/01/01, 33.2969, 33.2969, 32.2969, 32.9063, 713500 06/04/01, 32.9531, 33.2969, 32.9063, 33.2656, 879500 06/05/01, 33.2969, 33.5000, 32.1563, 33.3750, 398800 06/06/01, 33.2500, 33.9063, 33.1875, 33.6875, 813500 06/07/01, 33.5938, 34.0000, 33.5938, 33.6563, 700700 06/08/01, 33.6563, 33.6563, 32.7969, 33.4063, 330200 06/11/01, 33.2031, 33.2969, 32.2969, 32.7344, 508600 06/12/01, 32.8438, 32.8438, 32.1719, 32.7031, 239300 06/13/01, 32.7188, 33.3125, 32.6875, 32.7344, 266800 06/14/01, 32.7344, 32.7500, 31.4063, 31.7031, 763800 06/15/01, 31.2500, 31.9531, 30.9531, 31.0625, 1020200 06/18/01, 31.3125, 31.7656, 30.6563, 31.1875, 447000 06/19/01, 31.8438, 31.8438, 31.0000, 31.2344, 449700 06/20/01, 32.0938, 32.4531, 31.0469, 31.4844, 1708600 06/21/01, 31.4531, 31.7969, 30.9063, 31.5000, 700500 06/22/01, 31.5000, 31.5781, 30.6563, 30.7969, 548500 06/25/01, 30.8906, 31.4531, 30.5469, 30.7656, 652900 06/26/01, 30.7031, 31.8750, 30.2031, 31.7656, 1360300 06/27/01, 31.5938, 32.0469, 31.5938, 31.7344, 949600 06/28/01, 31.6406, 32.0000, 31.4531, 31.7969, 720900 06/29/01, 32.0000, 32.9531, 31.7344, 32.9063, 2475800 07/02/01, 32.5000, 33.6875, 32.2500, 33.5938, 1869700 07/03/01, 33.2500, 33.3438, 32.7656, 33.3125, 788300 07/05/01, 33.0938, 33.2031, 32.9063, 33.1875, 1000400 07/06/01, 33.0938, 33.1563, 32.6719, 33.1250, 1033000 07/09/01, 33.1406, 34.3438, 33.0000, 33.8750, 761200 07/10/01, 33.8125, 34.1563, 33.5938, 33.9531, 564000 07/11/01, 33.9531, 34.5625, 33.6563, 34.0313, 878800 07/12/01, 34.0938, 34.9219, 33.8438, 34.8125, 695200 07/13/01, 34.6563, 35.0938, 34.0156, 35.0938, 682400 07/16/01, 35.0000, 35.0938, 34.5000, 34.7813, 320000 07/17/01, 34.5781, 34.7031, 33.7969, 34.5625, 970400 07/18/01, 34.5000, 36.0000, 34.2969, 35.8438, 1135500 07/19/01, 35.5938, 36.7813, 35.5938, 36.4063, 676600 07/20/01, 36.0000, 36.1563, 35.2969, 35.7344, 601600 07/23/01, 35.7344, 35.7500, 34.2344, 34.4375, 760300 07/24/01, 33.4531, 33.5938, 32.8906, 33.0000, 1029400 07/25/01, 32.9844, 34.0781, 32.6563, 34.0781, 1139900 07/26/01, 34.0000, 34.3750, 33.5000, 34.3125, 467900 07/27/01, 33.9063, 34.4063, 33.7969, 34.2656, 546100 07/30/01, 34.2813, 34.2813, 33.3750, 33.9688, 658100 07/31/01, 33.9688, 34.7969, 33.9688, 34.3438, 626500 08/01/01, 34.1406, 34.5000, 33.6875, 34.3125, 468800 08/02/01, 34.3125, 34.9063, 34.0938, 34.5469, 616900 08/03/01, 34.5469, 34.6563, 33.8125, 34.0156, 822900 08/06/01, 34.1563, 34.2500, 33.5938, 33.9844, 436300 08/07/01, 33.4531, 33.9531, 33.0938, 33.9063, 508300 08/08/01, 33.7031, 34.1875, 33.2031, 33.3281, 586800 08/09/01, 33.2813, 33.4063, 32.7031, 33.1406, 267300 08/10/01, 33.2031, 34.3750, 32.7500, 34.2344, 483300 08/13/01, 34.4844, 34.4844, 33.8438, 34.2031, 299900 08/14/01, 34.2656, 34.5469, 33.9219, 34.1094, 403800 08/15/01, 34.1094, 34.5625, 33.9531, 34.4531, 743700 08/16/01, 34.3438, 34.4219, 33.9844, 34.1250, 779300 08/17/01, 34.0313, 34.2656, 32.8281, 33.4375, 844400 08/20/01, 33.4688, 33.4844, 32.9375, 33.4531, 296300 08/21/01, 33.4844, 34.3750, 33.2188, 33.9063, 427200 08/22/01, 33.5469, 34.7031, 33.2031, 34.3750, 602500 08/23/01, 33.7969, 34.8438, 33.5000, 34.8438, 884300 08/24/01, 35.5938, 36.0000, 34.9531, 35.8750, 959700 08/27/01, 35.8750, 36.2969, 35.8438, 36.1875, 766800 08/28/01, 36.0938, 36.0938, 35.0938, 35.2188, 1107500 08/29/01, 35.5000, 35.9375, 34.7031, 35.0469, 670800 08/30/01, 35.0625, 35.7500, 34.6094, 34.9844, 748300 08/31/01, 35.0938, 35.9375, 34.8750, 35.9063, 705600 09/04/01, 36.2969, 36.2969, 35.0781, 35.2344, 997000 09/05/01, 35.2500, 35.2500, 34.7031, 34.9844, 712600 09/06/01, 34.9063, 35.0938, 34.4844, 34.6250, 506800 09/07/01, 33.8750, 34.1563, 33.4531, 33.6406, 505900 09/10/01, 33.6406, 34.0938, 32.9531, 33.0313, 934900 09/17/01, 30.0938, 30.0938, 28.5000, 29.4063, 1705200 09/18/01, 29.7031, 30.2500, 28.7813, 29.1719, 1128300 09/19/01, 29.0000, 29.7500, 27.7969, 28.0156, 1150400 09/20/01, 28.0156, 28.8125, 27.0000, 27.2031, 798800 09/21/01, 26.0000, 26.9219, 24.9063, 26.1250, 1743500 09/24/01, 26.9063, 28.8125, 26.6875, 28.8125, 1057000 09/25/01, 28.8125, 30.0000, 28.0156, 29.5000, 1160200 09/26/01, 29.9063, 29.9063, 28.9375, 29.4375, 738600 09/27/01, 29.7500, 30.5156, 29.2500, 30.5156, 1656700 09/28/01, 30.7188, 33.2500, 30.6563, 32.7656, 1710300 10/01/01, 32.6563, 32.6563, 30.7969, 31.9063, 973600 10/02/01, 31.7500, 32.4375, 31.4688, 32.2969, 528000 10/03/01, 32.0000, 32.7656, 31.5938, 32.6406, 469400 10/04/01, 32.6875, 33.0000, 31.7813, 32.0938, 1195700 10/05/01, 32.4063, 33.1250, 31.9531, 32.2813, 987600 10/08/01, 32.0469, 32.0469, 31.0625, 31.5469, 508100 10/09/01, 31.5469, 32.2813, 31.5469, 31.9844, 600500 10/10/01, 31.9375, 33.0469, 31.7813, 32.8750, 523200 10/11/01, 32.9063, 34.5000, 32.9063, 33.9219, 952700 10/12/01, 33.7188, 33.8750, 32.9063, 33.7969, 605700 10/15/01, 33.7969, 33.7969, 33.1875, 33.5313, 315600 10/16/01, 33.5313, 33.7344, 32.7344, 33.7188, 602600 10/17/01, 33.7969, 33.7969, 32.9531, 33.3438, 511700 10/18/01, 33.3438, 33.9063, 32.8438, 33.3906, 469300 10/19/01, 33.2500, 33.5469, 32.4063, 32.9531, 404700 10/22/01, 33.0938, 33.8750, 33.0938, 33.7969, 527300 10/23/01, 33.8438, 34.1563, 33.2500, 33.9844, 549500 10/24/01, 33.0000, 33.2656, 32.7344, 33.2344, 847800 10/25/01, 33.1406, 33.7031, 32.3125, 33.6563, 685400 10/26/01, 33.2500, 34.4531, 33.2500, 34.3438, 578500 10/29/01, 33.9063, 33.9063, 32.8125, 33.0938, 521200 10/30/01, 32.9063, 33.0000, 32.1563, 32.5781, 373500 10/31/01, 32.5938, 32.7500, 32.2500, 32.4688, 411300 11/01/01, 32.2969, 32.8281, 32.0469, 32.7969, 1057400 11/02/01, 32.5938, 34.0000, 32.2969, 33.5781, 470100 11/05/01, 33.8125, 34.3750, 33.5469, 33.9531, 420000 11/06/01, 34.2344, 34.9531, 33.5469, 34.8750, 335100 11/07/01, 34.5469, 34.7813, 34.2344, 34.5000, 656000 11/08/01, 34.5469, 34.7031, 34.0938, 34.3438, 397500 11/09/01, 34.0000, 34.5000, 33.7500, 34.4844, 391400 11/12/01, 34.5000, 34.5000, 33.1250, 33.5156, 611500 11/13/01, 33.8438, 34.4063, 33.8438, 34.2969, 937800 11/14/01, 34.4531, 35.6563, 34.4375, 35.5938, 860600 11/15/01, 35.9063, 36.1094, 35.5938, 35.7656, 1399400 11/16/01, 35.9531, 36.4063, 35.5469, 36.1563, 515000 11/19/01, 36.2969, 37.2969, 36.2969, 36.6875, 631900 11/20/01, 36.6875, 36.6875, 36.0469, 36.5313, 481700 11/21/01, 36.5156, 36.5156, 35.9531, 36.3281, 434100 11/23/01, 36.3281, 36.6250, 36.0469, 36.5938, 204700 11/26/01, 36.5938, 36.5938, 35.9531, 36.2344, 775800 11/27/01, 36.0469, 36.3125, 35.7031, 35.9844, 479000 11/28/01, 35.8750, 35.9375, 35.4531, 35.6406, 691000 11/29/01, 35.5000, 35.7969, 35.0938, 35.2969, 1138500 11/30/01, 35.5000, 35.7969, 35.2656, 35.5000, 860400 12/03/01, 35.2500, 35.2500, 34.4844, 34.5938, 839500 12/04/01, 34.6563, 34.7656, 34.2969, 34.6406, 1057800 12/05/01, 35.0000, 35.6406, 34.9844, 35.5156, 1766400 12/06/01, 35.8438, 36.0938, 35.0000, 35.7969, 868000 12/07/01, 35.5000, 35.7813, 35.1406, 35.3438, 674800 12/10/01, 35.2031, 35.2031, 34.5000, 34.5781, 645200 12/11/01, 34.5313, 35.3594, 34.4531, 35.0156, 498500 12/12/01, 35.0000, 35.0000, 34.1563, 34.5156, 516300 12/13/01, 34.5469, 34.5469, 33.5938, 33.6563, 793100 12/14/01, 33.7500, 34.1250, 33.7031, 33.7813, 628400 12/17/01, 33.7969, 34.9063, 33.7969, 34.6719, 762500 12/18/01, 34.8438, 36.1563, 34.8438, 36.0469, 1170300 12/19/01, 35.7969, 35.8125, 35.2031, 35.3125, 1035700 12/20/01, 35.3281, 35.5781, 34.6875, 34.7344, 1878100 12/21/01, 34.7344, 34.9063, 34.3594, 34.7656, 1202400 12/24/01, 35.0000, 35.0469, 34.6406, 34.8438, 489800 12/26/01, 34.9531, 35.1094, 34.5469, 34.7031, 397700 12/27/01, 34.6875, 34.9063, 34.4063, 34.5938, 354600 12/28/01, 34.6094, 34.8438, 34.3125, 34.7188, 624900 12/31/01, 34.7031, 35.4063, 34.4063, 34.6250, 666500 01/02/02, 34.5000, 35.0625, 34.3125, 35.0625, 553300 01/03/02, 34.8125, 36.2031, 34.7969, 36.1250, 1274200 01/04/02, 36.5469, 37.4063, 36.4063, 37.3750, 1135700 01/07/02, 37.3438, 37.7969, 37.2031, 37.3438, 969600 01/08/02, 37.3438, 37.5469, 36.9375, 37.4063, 1394200 01/09/02, 37.3906, 37.5469, 36.9375, 37.0781, 929900 01/10/02, 36.9063, 36.9063, 35.9375, 36.1875, 1047200 01/11/02, 36.1875, 36.2188, 34.8438, 35.1250, 1509300 01/14/02, 35.2969, 35.2969, 34.2969, 34.4063, 790200 01/15/02, 34.4063, 34.9063, 34.2500, 34.5938, 756200 01/16/02, 34.0938, 34.2656, 33.0000, 33.0000, 1666100 01/17/02, 33.5469, 33.7031, 32.0938, 33.0313, 1532900 01/18/02, 33.0469, 33.0938, 32.6563, 32.7031, 1482300 01/22/02, 32.7031, 33.0000, 32.5469, 32.7500, 909600 01/23/02, 32.7031, 33.0469, 32.2031, 32.8906, 1429200 01/24/02, 33.3750, 34.4844, 33.2031, 34.4844, 933200 01/25/02, 34.0938, 35.6875, 34.0938, 35.0625, 861200 01/28/02, 35.1563, 35.2031, 34.3281, 34.4063, 805100 01/29/02, 34.2969, 34.8906, 34.2969, 34.8281, 1811100 01/30/02, 34.8281, 35.5313, 34.5313, 35.4844, 1104800 01/31/02, 35.4375, 36.7813, 35.4063, 36.7813, 1384000 02/01/02, 36.7188, 37.2344, 36.2656, 36.4844, 965500 02/04/02, 35.8438, 37.0938, 35.8438, 36.2188, 935600 02/05/02, 36.6250, 36.7969, 35.5469, 35.5938, 809500 02/06/02, 35.7031, 36.0156, 35.5469, 35.6875, 769500 02/07/02, 35.7969, 36.0781, 35.2969, 35.7969, 472300 02/08/02, 35.8438, 36.6250, 35.6875, 36.4844, 595700 02/11/02, 36.7031, 37.9844, 36.7031, 37.9844, 735800 02/12/02, 37.7500, 37.9063, 37.2969, 37.5000, 806100 02/13/02, 37.7500, 38.1563, 37.5938, 37.7031, 1325200 02/14/02, 37.7031, 37.9844, 37.1875, 37.2969, 593700 02/15/02, 37.0938, 38.2656, 37.0938, 37.8594, 1311600 02/19/02, 37.5625, 37.9375, 37.0938, 37.2969, 811300 02/20/02, 37.2969, 37.9844, 37.2969, 37.8750, 538100 02/21/02, 37.8750, 39.0469, 37.8750, 38.0781, 920700 02/22/02, 38.0469, 38.7344, 37.9531, 38.6406, 1401400 02/25/02, 38.7344, 39.3125, 38.5625, 39.0938, 943100 02/26/02, 39.0000, 39.2344, 38.3906, 38.6250, 1301100 02/27/02, 38.6406, 39.1250, 38.5938, 38.8281, 1020900 02/28/02, 38.6563, 38.9688, 38.2969, 38.4063, 1310100 03/01/02, 38.4063, 39.7969, 38.1094, 39.2500, 1200200 03/04/02, 39.6563, 40.7656, 39.5781, 40.6875, 677800 03/05/02, 40.6875, 40.6875, 39.2813, 39.5000, 701000 03/06/02, 39.5000, 39.9531, 39.2656, 39.6094, 1140600 03/07/02, 39.5156, 39.7344, 39.2344, 39.4375, 591200 03/08/02, 39.9063, 39.9063, 38.6563, 38.7031, 893800 03/11/02, 38.9375, 39.0156, 38.2031, 38.7500, 982500 03/12/02, 38.7031, 38.8281, 38.2031, 38.7656, 717800 03/13/02, 38.7656, 38.8750, 38.1563, 38.6406, 641100 03/14/02, 38.5469, 39.5469, 38.5469, 39.3438, 1045600 03/15/02, 39.7500, 39.7500, 39.1719, 39.5313, 780600 03/18/02, 39.9375, 39.9531, 39.6406, 39.8906, 659300 03/19/02, 39.9688, 40.4688, 39.8906, 40.0000, 572800 03/20/02, 40.6563, 42.2344, 40.5000, 41.3438, 2074200 03/21/02, 41.4219, 41.4219, 40.1250, 40.2969, 929700 03/22/02, 40.2969, 40.2969, 39.6250, 39.6563, 808800 03/25/02, 39.7031, 39.7031, 38.9531, 38.9531, 718900 03/26/02, 39.1875, 40.8281, 39.1875, 40.5469, 1091100 03/27/02, 40.7031, 42.5938, 40.7031, 42.1563, 2230200 03/28/02, 42.2031, 42.5938, 41.8438, 42.2656, 1189200 04/01/02, 42.2969, 42.2969, 41.0313, 41.7031, 782300 04/02/02, 41.5938, 42.2656, 41.2344, 41.5781, 749800 04/03/02, 41.5938, 41.6563, 39.8750, 40.0469, 1781400 04/04/02, 38.0000, 40.0469, 37.5938, 39.0938, 2306700 04/05/02, 39.2969, 40.0469, 39.0625, 39.2344, 1559300 04/08/02, 38.7969, 39.6094, 38.4375, 39.5313, 1060700 04/09/02, 39.6250, 39.9688, 39.0781, 39.7813, 808500 04/10/02, 39.5000, 40.1719, 39.5000, 39.9844, 898300 04/11/02, 40.0000, 40.2500, 39.4531, 39.4531, 1077900 04/12/02, 39.7031, 39.7500, 39.0000, 39.5625, 409900 04/15/02, 39.6563, 39.6563, 38.5000, 38.6406, 937200 04/16/02, 39.0938, 39.6094, 39.0781, 39.4531, 634300 04/17/02, 39.2031, 39.5000, 39.0156, 39.1406, 648500 04/18/02, 39.0781, 39.2031, 37.9844, 38.5469, 758300 04/19/02, 38.5469, 38.8438, 38.3438, 38.5156, 483900 04/22/02, 38.5156, 38.5469, 37.3125, 37.4531, 719100 04/23/02, 37.0938, 37.1406, 36.6563, 36.7031, 1246400 04/24/02, 36.9063, 37.5000, 36.6250, 36.9063, 583500 04/25/02, 36.7031, 36.8281, 36.2969, 36.6094, 1264000 04/26/02, 37.0000, 37.2500, 36.7969, 36.9219, 760400 04/29/02, 36.0938, 36.2344, 35.5156, 35.7656, 1546900 04/30/02, 36.0938, 37.3281, 36.0938, 37.1094, 762500 05/01/02, 37.5000, 37.7031, 36.6875, 37.5469, 809800 05/02/02, 37.9063, 38.9219, 37.8906, 38.7031, 817300 05/03/02, 38.7656, 38.7656, 38.2188, 38.5938, 507300 05/06/02, 38.5938, 38.8125, 37.9531, 37.9531, 501800 05/07/02, 38.0313, 39.0469, 37.8594, 38.7656, 597700 05/08/02, 39.0000, 39.4063, 38.5156, 38.8750, 771000 05/09/02, 38.8750, 39.4219, 38.7813, 38.9844, 351000 05/10/02, 39.0000, 39.0938, 38.2969, 38.5781, 368900 05/13/02, 38.3750, 38.5938, 37.8750, 38.3594, 659600 05/14/02, 38.5000, 39.1875, 38.4844, 39.1563, 515200 05/15/02, 39.0156, 39.6875, 38.8906, 39.4063, 467700 05/16/02, 39.5000, 39.5469, 39.0625, 39.1875, 294100 05/17/02, 39.2031, 39.3750, 38.6719, 39.1563, 351500 05/20/02, 38.5000, 38.7500, 37.5000, 37.7656, 1018600 05/21/02, 38.0469, 38.3281, 37.5156, 37.7031, 628100 05/22/02, 37.7813, 38.0156, 37.5625, 37.8438, 350500 05/23/02, 37.9063, 38.2969, 37.5000, 38.2969, 729400 05/24/02, 38.2031, 38.4844, 37.3594, 37.5938, 389200 05/28/02, 37.6563, 37.6875, 36.9531, 37.0469, 639300 05/29/02, 37.0469, 37.4063, 36.9844, 37.1563, 425200 05/30/02, 37.1563, 37.4063, 36.8281, 37.1406, 534600 05/31/02, 37.2031, 37.8906, 37.0469, 37.6875, 940300 06/03/02, 37.7969, 37.9844, 37.0625, 37.0625, 816400 06/04/02, 37.2031, 37.2188, 36.6250, 37.0938, 719400 06/05/02, 37.2500, 38.0000, 37.2188, 37.8906, 422100 06/06/02, 38.0313, 38.0625, 37.3750, 37.5156, 1109400 06/07/02, 37.5156, 38.2969, 37.3125, 37.8750, 677500 06/10/02, 37.9531, 39.0000, 37.9375, 38.9219, 527700 06/11/02, 38.9219, 39.3594, 37.9844, 38.1250, 803100 06/12/02, 37.9063, 38.7031, 37.7656, 38.6406, 581200 06/13/02, 38.5938, 38.7656, 37.9063, 37.9063, 424700 06/14/02, 37.9063, 38.2344, 37.1563, 38.0000, 667000 06/17/02, 38.0938, 39.2344, 38.0469, 39.1875, 668800 06/18/02, 39.0000, 39.5000, 38.8125, 39.4844, 444000 06/19/02, 40.2500, 40.2656, 39.3125, 39.6250, 1286900 06/20/02, 39.6250, 39.8750, 39.2031, 39.4531, 1392100 06/21/02, 39.4219, 39.6563, 39.0625, 39.4844, 1160000 06/24/02, 39.5000, 40.0156, 39.2500, 40.0000, 923900 06/25/02, 40.5000, 40.7188, 39.7031, 39.7188, 1682500 06/26/02, 39.7188, 39.9063, 38.9063, 39.4531, 1020600 06/27/02, 39.6563, 40.1250, 39.3906, 39.7500, 700300 06/28/02, 39.7969, 40.7656, 39.7969, 40.4844, 1124700 07/01/02, 40.4844, 40.6406, 39.9531, 40.4844, 1005900 07/02/02, 40.5000, 40.5469, 39.3750, 39.5938, 629600 07/03/02, 39.7969, 40.3125, 39.2031, 39.9063, 846900 07/05/02, 40.0938, 41.5938, 40.0469, 41.5469, 451000 07/08/02, 41.5469, 41.9063, 41.1406, 41.1719, 649100 07/09/02, 40.9844, 41.2344, 39.9063, 39.9063, 878400 07/10/02, 40.0000, 40.0156, 38.7500, 38.7969, 1137600 07/11/02, 38.5938, 39.0625, 38.0000, 38.4375, 1091500 07/12/02, 38.5000, 39.4063, 37.9688, 38.3594, 959000 07/15/02, 37.7500, 37.8750, 35.6094, 37.0469, 1231400 07/16/02, 37.0469, 37.0469, 35.5000, 35.9531, 1064900 07/17/02, 36.4063, 37.1719, 36.2656, 36.4375, 851400 07/18/02, 36.6875, 37.2656, 35.9063, 35.9844, 773800 07/19/02, 35.7031, 36.0000, 34.1406, 34.3750, 1298300 07/22/02, 34.6250, 35.1094, 33.1094, 33.2188, 1193900 07/23/02, 33.2500, 34.6406, 33.0000, 33.6250, 858000 07/24/02, 33.1250, 36.5938, 33.0156, 36.4688, 1124200 07/25/02, 36.5000, 38.1719, 35.8750, 38.0469, 1192900 07/26/02, 38.0469, 38.1563, 36.7500, 37.3438, 1266600 07/29/02, 38.0000, 39.2969, 37.6406, 39.2969, 1178600 07/30/02, 39.7031, 39.7500, 37.0625, 37.4375, 1242600 07/31/02, 37.2969, 37.7969, 36.3750, 37.5000, 1582900 08/01/02, 37.5469, 38.0469, 37.0000, 37.8125, 1090300 08/02/02, 37.8125, 37.9063, 35.2500, 35.8125, 902100 08/05/02, 35.8125, 36.6094, 34.8281, 34.9844, 639600 08/06/02, 35.3438, 36.9375, 35.3438, 36.2031, 1007100 08/07/02, 37.0156, 37.4531, 36.0313, 37.3906, 534400 08/08/02, 37.3906, 38.8125, 36.9375, 38.7969, 790800 08/09/02, 38.3438, 38.9531, 37.8594, 38.7031, 891300 08/12/02, 38.3594, 38.3594, 37.7500, 38.1406, 649300 08/13/02, 37.7031, 38.5000, 37.4844, 37.4844, 754500 08/14/02, 37.6563, 38.9844, 36.2031, 38.9688, 730900 08/15/02, 38.7969, 38.8125, 37.2500, 37.8906, 824100 08/16/02, 37.7500, 38.1563, 37.0938, 37.8750, 608400 08/19/02, 37.9531, 38.6875, 37.7969, 38.5938, 895400 08/20/02, 38.3438, 38.4063, 37.2969, 37.5156, 648800 08/21/02, 37.6250, 37.8750, 37.0469, 37.4688, 962300 08/22/02, 37.6250, 38.4063, 37.5313, 38.2813, 375100 08/23/02, 37.9844, 38.0625, 37.2656, 37.4063, 339100 08/26/02, 37.5313, 37.6406, 37.0156, 37.4531, 819300 08/27/02, 37.9063, 38.0625, 37.5000, 37.7500, 919700 08/28/02, 37.4063, 37.4063, 35.7969, 36.0469, 1129400 08/29/02, 35.7031, 36.4375, 35.5156, 35.9375, 797800 08/30/02, 35.9531, 36.9531, 35.7969, 36.3906, 520400 09/03/02, 36.0000, 36.0625, 34.7500, 34.7969, 826600 09/04/02, 35.0000, 35.6406, 34.7969, 35.6250, 604300 09/05/02, 35.3750, 35.3750, 34.7344, 34.8750, 942800 09/06/02, 35.2031, 35.8281, 35.0156, 35.5938, 432100 09/09/02, 35.4531, 35.9844, 35.1094, 35.8906, 370200 09/10/02, 35.8438, 36.2188, 35.7031, 36.1875, 451400 09/11/02, 36.4531, 36.5000, 35.9844, 36.2031, 665700 09/12/02, 36.0000, 36.0156, 34.9531, 34.9844, 522400 09/13/02, 34.9063, 34.9063, 33.5938, 34.2500, 1296900 09/16/02, 34.3594, 34.4844, 33.7500, 34.0000, 646900 09/17/02, 34.0938, 34.4063, 33.6250, 33.7031, 606200 09/18/02, 33.0000, 33.5313, 32.5938, 33.5313, 1431300 09/19/02, 32.7500, 33.4688, 32.7500, 32.8438, 778500 09/20/02, 32.8438, 33.2969, 32.5156, 33.0781, 1258300 09/23/02, 32.8750, 33.0313, 32.2031, 32.7656, 690000 09/24/02, 31.5938, 31.7500, 31.0000, 31.2500, 2150600 09/25/02, 31.5938, 32.3594, 31.2813, 32.2969, 1336800 09/26/02, 32.7031, 33.3281, 32.5469, 33.2969, 784800 09/27/02, 32.9844, 33.5625, 31.8125, 31.8438, 556700 09/30/02, 31.1563, 31.2031, 30.1875, 31.0000, 767600 10/01/02, 31.5938, 33.6563, 31.4844, 33.6563, 1623200