"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.3125, 23.3125, 22.6875, 22.7500, 363700 01/04/00, 22.5000, 22.5000, 21.9375, 22.3750, 419500 01/05/00, 22.3750, 23.1250, 22.3125, 22.8125, 412300 01/06/00, 22.5625, 23.5625, 22.5625, 23.3125, 326500 01/07/00, 23.3125, 23.5000, 22.8750, 23.1250, 414200 01/10/00, 23.3750, 23.3750, 22.5000, 22.6250, 231300 01/11/00, 22.6250, 22.9375, 22.3750, 22.6250, 277800 01/12/00, 22.4375, 22.8750, 22.1250, 22.3125, 341500 01/13/00, 22.5000, 22.7500, 22.0625, 22.6250, 386300 01/14/00, 22.6250, 22.9375, 22.4375, 22.6875, 395100 01/18/00, 22.7500, 23.8125, 22.6250, 23.6875, 365300 01/19/00, 23.7500, 23.8750, 23.3750, 23.5000, 459600 01/20/00, 23.5000, 24.0000, 23.4375, 23.7500, 686500 01/21/00, 23.9375, 24.8750, 23.7500, 24.5000, 626200 01/24/00, 24.6250, 24.6250, 23.4375, 23.5000, 353100 01/25/00, 23.4375, 23.4375, 22.8125, 23.0000, 453300 01/26/00, 23.1250, 23.8750, 23.1250, 23.3750, 548500 01/27/00, 23.3750, 23.5000, 22.9375, 23.1250, 437100 01/28/00, 23.1250, 23.3125, 22.3125, 22.6250, 328300 01/31/00, 22.5625, 23.1875, 22.5000, 23.0625, 415200 02/01/00, 23.3750, 23.5000, 22.8750, 23.1250, 659300 02/02/00, 23.1875, 24.3125, 23.0000, 24.1875, 865700 02/03/00, 24.1875, 24.6250, 23.6250, 23.6875, 545300 02/04/00, 23.9375, 24.1875, 23.5625, 23.5625, 275500 02/07/00, 23.5625, 23.9375, 23.3125, 23.3750, 402100 02/08/00, 23.3125, 24.1875, 23.3125, 23.9375, 511800 02/09/00, 23.9375, 24.0625, 23.4375, 23.5000, 509100 02/10/00, 23.5000, 24.1875, 23.4375, 23.9375, 356300 02/11/00, 25.0000, 25.2500, 24.0000, 24.5000, 718700 02/14/00, 24.5000, 25.0625, 24.5000, 24.9375, 430500 02/15/00, 24.9375, 25.7500, 24.8125, 25.2500, 567800 02/16/00, 25.2500, 26.0625, 25.2500, 25.8125, 400700 02/17/00, 26.0625, 26.4375, 25.3125, 26.4375, 347400 02/18/00, 26.4375, 26.4375, 25.2500, 25.8750, 350000 02/22/00, 26.1250, 26.3125, 25.3750, 25.3750, 481800 02/23/00, 25.3750, 25.5000, 24.5625, 24.6250, 314900 02/24/00, 24.6250, 24.7500, 23.8125, 24.2500, 299900 02/25/00, 24.3750, 24.6875, 23.9375, 24.4375, 264600 02/28/00, 24.4375, 25.1250, 24.2500, 24.8125, 243200 02/29/00, 24.6250, 24.8750, 24.3750, 24.6875, 306200 03/01/00, 24.8750, 25.0625, 24.3125, 24.9375, 574500 03/02/00, 24.9375, 26.8750, 24.9375, 25.9375, 796000 03/03/00, 26.3750, 27.1875, 26.2500, 26.3125, 443300 03/06/00, 26.5000, 26.9375, 25.5000, 25.5625, 231200 03/07/00, 25.8125, 28.3750, 25.6250, 27.6875, 449100 03/08/00, 28.5000, 28.6875, 27.1875, 27.8750, 706300 03/09/00, 27.9375, 28.1250, 26.7500, 27.6875, 460500 03/10/00, 27.9375, 28.9375, 27.7500, 28.0000, 352400 03/13/00, 28.2500, 28.5000, 27.3125, 27.8750, 310100 03/14/00, 27.3750, 27.5625, 26.7500, 27.3750, 364200 03/15/00, 27.7500, 27.7500, 27.0000, 27.4375, 357900 03/16/00, 28.1875, 28.4375, 27.5000, 28.3750, 482900 03/17/00, 28.0000, 28.0000, 27.5000, 27.7500, 522200 03/20/00, 27.8125, 28.1250, 27.5000, 27.7500, 185000 03/21/00, 27.3750, 28.1875, 27.3750, 28.0000, 276300 03/22/00, 27.8750, 27.8750, 27.4375, 27.6875, 364500 03/23/00, 27.6875, 27.6875, 27.0000, 27.2500, 219800 03/24/00, 27.0000, 27.5625, 27.0000, 27.2500, 317500 03/27/00, 27.2500, 27.3750, 26.2500, 26.6875, 281700 03/28/00, 26.8750, 27.7500, 26.7500, 26.8125, 629400 03/29/00, 26.1250, 27.5625, 25.7500, 26.8125, 736200 03/30/00, 26.9375, 28.0625, 26.6875, 27.5000, 1037100 03/31/00, 28.0000, 28.8125, 27.3750, 27.3750, 1111100 04/03/00, 27.4375, 28.1250, 27.4375, 27.6875, 539300 04/04/00, 27.6875, 28.0000, 26.3125, 26.5000, 601300 04/05/00, 25.6250, 26.3125, 25.2500, 25.9375, 408500 04/06/00, 26.0000, 26.3750, 25.6250, 26.0000, 257000 04/07/00, 26.2500, 27.0000, 25.8125, 26.2500, 365600 04/10/00, 26.3750, 26.3750, 25.6250, 25.7500, 197800 04/11/00, 25.8125, 26.2500, 25.1250, 25.5625, 442100 04/12/00, 25.7500, 26.8125, 25.7500, 26.3750, 460300 04/13/00, 26.3750, 27.3125, 26.3750, 26.9375, 365100 04/14/00, 26.5625, 27.0000, 26.0625, 26.2500, 424800 04/17/00, 26.1250, 26.4375, 25.7500, 26.0625, 451800 04/18/00, 26.0000, 27.1875, 25.9375, 27.0000, 552500 04/19/00, 27.0000, 28.1250, 26.8750, 28.0625, 344100 04/20/00, 28.0625, 28.7500, 27.7500, 28.0000, 420500 04/24/00, 27.9375, 29.7500, 27.9375, 29.6875, 641700 04/25/00, 30.7500, 30.7500, 29.1875, 29.3750, 885500 04/26/00, 29.4375, 30.0625, 29.4375, 29.6875, 382700 04/27/00, 29.5000, 30.0000, 29.3750, 29.8125, 330600 04/28/00, 30.0625, 30.8750, 30.0000, 30.3750, 705400 05/01/00, 30.5000, 31.5625, 30.4375, 31.2500, 395800 05/02/00, 31.3125, 32.0625, 31.3125, 31.8125, 591800 05/03/00, 31.5625, 31.9375, 30.8125, 31.0000, 483800 05/04/00, 30.8750, 31.6250, 30.6875, 31.5000, 260400 05/05/00, 31.6875, 32.1250, 31.6875, 31.9375, 471000 05/08/00, 31.9375, 32.3750, 31.0000, 31.1250, 627600 05/09/00, 31.1875, 31.1875, 30.5625, 31.0000, 1218000 05/10/00, 31.0000, 31.6250, 31.0000, 31.2500, 515100 05/11/00, 31.3750, 32.3750, 31.2500, 32.0625, 474900 05/12/00, 32.2500, 32.2500, 31.6875, 32.0625, 233900 05/15/00, 32.0625, 32.8125, 31.8125, 32.5000, 481500 05/16/00, 32.5000, 33.1250, 32.4375, 33.1250, 813400 05/17/00, 32.9375, 33.0000, 32.5000, 32.6250, 758600 05/18/00, 32.7500, 33.2500, 32.3750, 32.5000, 661300 05/19/00, 32.2500, 32.4375, 32.0000, 32.2500, 531400 05/22/00, 32.5000, 32.8125, 32.1250, 32.3125, 665300 05/23/00, 32.3125, 32.8125, 32.0625, 32.6250, 366300 05/24/00, 32.8125, 33.1250, 31.6250, 31.9375, 344800 05/25/00, 32.0625, 32.0625, 30.6250, 31.6250, 415100 05/26/00, 31.7500, 32.0625, 31.0625, 31.2500, 258000 05/30/00, 31.4375, 32.0000, 31.3750, 31.6250, 262700 05/31/00, 31.5000, 33.0000, 31.5000, 32.3125, 405900 06/01/00, 32.3125, 32.8125, 32.0000, 32.8125, 469100 06/02/00, 33.1875, 33.1875, 30.6250, 31.5000, 445100 06/05/00, 31.3750, 31.4375, 30.8125, 30.9375, 262100 06/06/00, 31.5000, 32.1875, 31.4375, 31.8125, 256500 06/07/00, 31.9375, 31.9375, 31.0000, 31.3750, 510000 06/08/00, 31.7500, 31.9375, 31.5625, 31.6250, 250000 06/09/00, 31.8125, 31.8125, 31.2500, 31.5000, 187000 06/12/00, 31.5000, 32.6875, 31.3125, 32.3125, 397800 06/13/00, 32.3125, 32.3125, 31.3750, 32.1250, 385400 06/14/00, 32.1250, 32.6875, 31.8750, 31.8750, 526800 06/15/00, 31.7500, 31.8125, 30.5000, 30.6875, 583100 06/16/00, 29.8750, 32.7500, 29.8125, 32.6250, 844500 06/19/00, 31.8750, 31.9375, 30.8125, 31.1250, 333900 06/20/00, 31.1250, 31.2500, 29.8750, 30.9375, 238300 06/21/00, 30.8125, 32.0000, 30.6250, 31.7500, 736400 06/22/00, 31.8750, 32.1875, 30.2500, 30.7500, 395300 06/23/00, 31.0000, 31.9375, 30.9375, 31.3750, 211300 06/26/00, 31.1250, 31.3750, 30.1250, 30.5625, 160800 06/27/00, 30.3750, 30.5000, 30.1875, 30.2500, 238200 06/28/00, 30.6250, 30.6250, 29.8125, 30.3125, 345900 06/29/00, 30.3125, 30.6250, 29.8750, 29.8750, 293200 06/30/00, 30.0625, 30.3125, 29.3125, 29.4375, 225100 07/03/00, 29.1875, 29.9375, 29.0000, 29.8125, 266000 07/05/00, 29.6250, 29.6250, 28.2500, 28.5000, 253200 07/06/00, 29.0000, 29.8750, 28.6875, 29.0625, 341400 07/07/00, 28.8125, 29.4375, 28.5625, 28.8125, 201100 07/10/00, 28.8125, 29.2500, 28.6250, 28.8750, 381700 07/11/00, 28.9375, 30.6875, 28.8750, 30.5625, 378500 07/12/00, 30.5625, 30.5625, 29.5000, 29.6875, 267900 07/13/00, 29.6875, 29.7500, 28.3750, 29.2500, 226200 07/14/00, 29.2500, 29.3125, 28.8750, 29.0625, 296900 07/17/00, 29.0625, 29.5000, 28.9375, 29.1250, 182900 07/18/00, 29.0000, 29.5000, 28.8750, 29.0000, 197600 07/19/00, 29.0625, 29.4375, 28.8125, 29.0625, 132700 07/20/00, 29.0000, 29.0000, 28.0000, 28.1875, 175800 07/21/00, 28.0625, 28.1250, 27.2500, 27.3125, 194900 07/24/00, 27.5000, 28.3125, 25.6875, 26.1250, 513000 07/25/00, 26.3750, 26.7500, 25.3125, 25.3750, 607300 07/26/00, 25.3750, 25.6875, 24.2500, 24.3750, 791900 07/27/00, 24.6250, 25.2500, 24.6250, 24.6875, 838000 07/28/00, 24.6250, 24.8750, 23.7500, 23.8750, 1070300 07/31/00, 24.5000, 24.5000, 24.2500, 24.3750, 915700 08/01/00, 24.3750, 25.0000, 24.3750, 24.9375, 677400 08/02/00, 25.0000, 25.6875, 25.0000, 25.4375, 927400 08/03/00, 25.2500, 26.0000, 25.2500, 25.6875, 520600 08/04/00, 25.8750, 26.1250, 25.6250, 25.8750, 438800 08/07/00, 25.9375, 26.2500, 25.7500, 25.7500, 637800 08/08/00, 25.8125, 25.9375, 25.7500, 25.9375, 414800 08/09/00, 26.0000, 26.6250, 25.9375, 26.2500, 687600 08/10/00, 26.3125, 26.6250, 26.0625, 26.3125, 392100 08/11/00, 26.5625, 26.6875, 26.2500, 26.4375, 550500 08/14/00, 26.5625, 26.6875, 26.1250, 26.5625, 455700 08/15/00, 26.6250, 27.0000, 26.4375, 26.6250, 862000 08/16/00, 26.8125, 27.0625, 26.5625, 26.8750, 594000 08/17/00, 27.1250, 27.4375, 26.9375, 27.1875, 539800 08/18/00, 27.2500, 27.3125, 26.1875, 26.1875, 671700 08/21/00, 26.5625, 27.1250, 26.4375, 26.6250, 348500 08/22/00, 25.9375, 27.1250, 25.8750, 26.7500, 272100 08/23/00, 27.0000, 28.9375, 27.0000, 28.8125, 921300 08/24/00, 28.2500, 28.4375, 27.6875, 28.2500, 614600 08/25/00, 28.0000, 28.3750, 27.4375, 27.8750, 264300 08/28/00, 27.8750, 28.5000, 27.5625, 28.2500, 442400 08/29/00, 28.5000, 28.8750, 28.2500, 28.2500, 264000 08/30/00, 28.3750, 29.0000, 28.3750, 28.4375, 349000 08/31/00, 28.1875, 28.1875, 27.0625, 27.1875, 633100 09/01/00, 27.1875, 28.1875, 27.1875, 27.3125, 466100 09/05/00, 27.5625, 28.0000, 27.1875, 27.8125, 338900 09/06/00, 27.7500, 28.4375, 27.6250, 27.9375, 416100 09/07/00, 28.4375, 28.4375, 27.6875, 27.8750, 248700 09/08/00, 27.1875, 28.3750, 27.1875, 28.2500, 359200 09/11/00, 28.1875, 29.8125, 28.1250, 29.4375, 796000 09/12/00, 29.5000, 29.6250, 28.6250, 28.6875, 742600 09/13/00, 28.3750, 29.4375, 28.1875, 28.7500, 391100 09/14/00, 28.5625, 28.5625, 26.2500, 26.6875, 954400 09/15/00, 26.7500, 29.9375, 26.7500, 28.0000, 1326100 09/18/00, 28.0000, 28.7500, 27.3125, 27.5000, 408000 09/19/00, 27.4375, 27.4375, 26.3125, 26.3125, 526100 09/20/00, 26.0625, 26.7500, 25.8750, 25.9375, 756800 09/21/00, 25.9375, 26.0000, 24.7500, 25.3125, 621300 09/22/00, 25.3125, 25.7500, 24.6250, 24.9375, 548100 09/25/00, 24.9375, 25.5000, 24.5625, 25.1250, 406500 09/26/00, 26.1250, 27.1250, 25.8750, 27.0000, 706600 09/27/00, 27.0625, 27.9375, 26.5625, 26.7500, 499600 09/28/00, 26.8750, 27.1250, 26.3750, 26.7500, 288500 09/29/00, 27.5000, 28.1875, 26.9375, 26.9375, 320800 10/02/00, 27.1250, 27.5000, 27.0000, 27.1875, 337600 10/03/00, 27.1875, 27.4375, 27.0000, 27.0000, 281000 10/04/00, 27.1875, 27.6250, 26.9375, 27.0000, 449700 10/05/00, 26.9375, 27.2500, 26.2500, 26.8750, 411900 10/06/00, 27.0000, 27.5625, 26.0000, 26.0625, 390900 10/09/00, 26.3125, 27.4375, 26.3125, 27.4375, 605400 10/10/00, 27.6250, 28.5625, 27.5625, 27.9375, 848100 10/11/00, 28.1250, 29.3750, 27.5000, 28.3125, 676000 10/12/00, 28.4375, 29.2500, 27.9375, 28.1875, 532300 10/13/00, 28.3125, 28.4375, 27.6250, 28.1875, 455500 10/16/00, 28.1250, 28.8750, 28.0625, 28.8750, 601900 10/17/00, 28.7500, 29.2500, 28.6875, 28.8125, 291400 10/18/00, 28.9375, 29.1875, 28.6875, 28.7500, 300500 10/19/00, 28.8125, 29.3750, 28.6875, 29.0625, 475300 10/20/00, 29.0625, 29.5000, 28.8750, 29.3125, 272700 10/23/00, 29.4375, 29.5000, 29.0625, 29.3125, 247800 10/24/00, 29.6875, 30.1250, 28.5625, 28.7500, 520500 10/25/00, 28.8750, 29.1875, 27.9375, 28.1250, 512200 10/26/00, 28.3750, 29.1875, 28.3750, 28.6250, 370500 10/27/00, 28.6250, 28.8750, 28.2500, 28.5000, 269700 10/30/00, 28.5625, 29.3750, 28.5625, 29.2500, 435600 10/31/00, 29.1875, 30.0000, 29.1875, 29.9375, 481200 11/01/00, 29.6875, 30.6250, 29.6875, 30.1250, 752100 11/02/00, 30.2500, 30.3125, 29.3750, 29.7500, 504700 11/03/00, 29.5625, 30.1250, 29.5625, 30.0000, 395300 11/06/00, 30.0000, 30.5000, 29.5000, 30.5000, 389800 11/07/00, 30.0000, 30.6875, 30.0000, 30.1250, 364400 11/08/00, 29.9375, 30.0000, 29.5625, 29.6875, 280200 11/09/00, 29.8125, 29.9375, 28.9375, 29.3750, 262500 11/10/00, 29.3750, 30.2500, 29.3750, 29.5000, 220600 11/13/00, 28.5625, 29.3125, 28.5625, 28.8125, 298400 11/14/00, 28.6875, 29.8125, 28.6875, 29.6875, 303200 11/15/00, 29.9375, 30.3750, 29.5625, 30.3750, 326900 11/16/00, 30.3750, 30.3750, 29.4375, 29.6875, 268700 11/17/00, 29.6250, 29.8125, 28.8750, 29.6875, 258300 11/20/00, 29.6875, 29.8750, 29.0625, 29.3750, 231400 11/21/00, 29.3750, 29.9375, 29.1250, 29.5000, 380900 11/22/00, 29.7500, 29.8125, 29.0000, 29.6875, 241700 11/24/00, 29.6875, 30.0000, 29.2500, 29.8750, 143400 11/27/00, 30.0000, 30.0625, 29.5000, 29.8750, 206700 11/28/00, 30.0000, 30.0625, 29.0625, 29.1875, 509300 11/29/00, 29.1250, 29.2500, 27.9375, 28.5625, 299000 11/30/00, 28.7500, 29.0000, 27.1875, 27.7500, 365100 12/01/00, 27.7500, 28.5000, 27.5000, 27.8125, 377300 12/04/00, 28.0000, 28.7500, 27.6875, 28.1875, 226700 12/05/00, 28.4375, 28.6250, 27.4375, 27.8750, 246600 12/06/00, 28.1875, 28.7500, 28.1250, 28.6250, 412800 12/07/00, 28.3750, 29.3750, 28.3750, 29.0000, 435000 12/08/00, 29.6250, 29.9375, 29.1875, 29.4375, 451900 12/11/00, 29.6875, 30.0000, 29.5625, 29.8125, 476800 12/12/00, 30.5625, 30.8750, 30.5625, 30.6250, 579600 12/13/00, 30.6875, 31.3125, 30.6250, 30.7500, 329800 12/14/00, 30.6875, 30.7500, 29.5000, 29.8125, 233900 12/15/00, 29.1250, 30.5000, 29.1250, 30.3750, 591400 12/18/00, 30.3750, 31.5000, 30.3750, 31.1250, 406200 12/19/00, 30.8750, 31.4375, 30.5000, 31.3125, 437100 12/20/00, 31.1250, 31.1250, 30.3750, 30.5000, 336500 12/21/00, 30.5000, 31.2500, 30.5000, 31.0625, 266300 12/22/00, 31.0000, 31.8125, 30.7500, 31.1875, 301300 12/26/00, 31.4375, 33.5000, 31.4375, 33.5000, 266700 12/27/00, 32.8750, 33.3125, 32.5000, 33.2500, 230800 12/28/00, 33.3750, 34.0000, 32.7500, 33.8750, 252900 12/29/00, 33.7500, 34.5625, 32.5625, 33.6875, 328700 01/02/01, 33.4375, 34.1250, 32.3750, 32.7500, 430300 01/03/01, 32.3750, 32.8750, 31.6250, 31.8125, 545200 01/04/01, 31.0625, 31.5000, 29.8125, 30.1875, 646100 01/05/01, 30.1875, 31.0000, 30.0000, 30.1250, 679200 01/08/01, 30.1875, 30.8125, 29.6875, 30.0000, 656800 01/09/01, 30.0000, 30.1250, 29.6875, 30.0000, 260100 01/10/01, 29.8750, 30.1875, 29.8125, 30.1250, 861300 01/11/01, 30.3125, 30.6875, 30.0625, 30.1250, 342100 01/12/01, 30.1250, 30.5000, 29.9375, 30.4375, 460600 01/16/01, 30.0000, 30.4375, 29.1875, 29.9375, 776500 01/17/01, 30.0000, 30.0000, 29.3750, 29.4375, 306200 01/18/01, 29.6875, 29.7500, 29.2500, 29.3750, 382700 01/19/01, 29.3750, 29.6875, 29.1250, 29.3750, 427500 01/22/01, 29.5000, 30.0000, 29.2500, 29.6875, 347900 01/23/01, 30.0000, 30.2500, 29.1250, 29.6250, 634800 01/24/01, 29.8750, 30.0000, 29.6250, 30.0000, 409700 01/25/01, 30.0000, 31.3750, 29.8750, 31.2500, 1207600 01/26/01, 31.4375, 31.9375, 30.8750, 31.5625, 525500 01/29/01, 31.2500, 32.0000, 31.2500, 31.6250, 390300 01/30/01, 31.5625, 31.7500, 31.3750, 31.5000, 281600 01/31/01, 31.7500, 32.3750, 31.5625, 32.0000, 359500 02/01/01, 31.9375, 32.0000, 31.1875, 32.0000, 277200 02/02/01, 32.4375, 32.6875, 32.1875, 32.6875, 652700 02/05/01, 35.0000, 35.0000, 34.2500, 34.6250, 2153500 02/06/01, 34.8750, 35.0000, 33.5625, 34.0625, 1133700 02/07/01, 34.3750, 34.3750, 33.6250, 33.8750, 744900 02/08/01, 34.3750, 34.3750, 33.3125, 33.3750, 722500 02/09/01, 34.1250, 35.5000, 34.0000, 35.1250, 812600 02/12/01, 35.3750, 35.3750, 34.8125, 35.0625, 640000 02/13/01, 35.0000, 35.6250, 35.0000, 35.5625, 676500 02/14/01, 35.1250, 35.4375, 34.6875, 34.8125, 472200 02/15/01, 33.5000, 34.5625, 33.5000, 34.5000, 517900 02/16/01, 34.3125, 35.0000, 33.6250, 34.0625, 634900 02/20/01, 34.3125, 35.0000, 34.0625, 34.6875, 347600 02/21/01, 34.7500, 35.1250, 34.1875, 34.1875, 355600 02/22/01, 34.2500, 34.4375, 33.7500, 33.9375, 405200 02/23/01, 33.9375, 34.1250, 33.6875, 34.0000, 630100 02/26/01, 34.0000, 34.8750, 34.0000, 34.8125, 494900 02/27/01, 34.7500, 35.0000, 34.2500, 34.6250, 328000 02/28/01, 33.8125, 33.8750, 33.0000, 33.2500, 1145800 03/01/01, 33.0000, 33.3125, 32.8125, 33.2500, 630300 03/02/01, 33.4375, 34.0000, 33.3750, 34.0000, 571800 03/05/01, 34.1875, 34.8750, 34.0000, 34.3750, 500200 03/06/01, 34.3125, 35.0000, 34.1875, 35.0000, 600600 03/07/01, 35.3750, 35.8750, 35.1875, 35.7500, 584700 03/08/01, 36.0000, 36.1875, 35.6250, 35.9375, 702500 03/09/01, 36.1250, 37.0000, 35.8750, 36.1250, 581800 03/12/01, 36.1875, 36.3750, 34.8750, 35.0625, 548800 03/13/01, 35.1250, 35.1250, 34.3750, 34.8125, 816700 03/14/01, 33.9375, 33.9375, 32.8750, 33.2500, 781300 03/15/01, 33.2500, 33.2500, 31.8125, 32.1250, 1060200 03/16/01, 31.8750, 32.5000, 31.3125, 31.7500, 923300 03/19/01, 32.2500, 32.8125, 32.1250, 32.3750, 452800 03/20/01, 32.5625, 32.8125, 32.2500, 32.5000, 801600 03/21/01, 32.3750, 32.7500, 31.1875, 32.5000, 626500 03/22/01, 32.1875, 32.3125, 29.9375, 30.7500, 620500 03/23/01, 30.8125, 31.5000, 30.4375, 31.0000, 571600 03/26/01, 31.1875, 31.6875, 31.1875, 31.2500, 520700 03/27/01, 31.3125, 31.4375, 30.3125, 31.2500, 971400 03/28/01, 30.6250, 31.1875, 30.6250, 31.0000, 718300 03/29/01, 31.2500, 32.2500, 31.2500, 32.0625, 1252000 03/30/01, 32.3125, 32.8125, 32.3125, 32.4375, 1180900 04/02/01, 32.4375, 32.7500, 31.8125, 31.8750, 975400 04/03/01, 32.0000, 32.1250, 31.3125, 31.4375, 397800 04/04/01, 31.8750, 32.3750, 31.6875, 31.8750, 668900 04/05/01, 32.1250, 32.9375, 32.0000, 32.8750, 659100 04/06/01, 32.8125, 32.8125, 32.2500, 32.5000, 641500 04/09/01, 32.6250, 34.0000, 32.6250, 33.2500, 867400 04/10/01, 33.5000, 33.7500, 33.1875, 33.3125, 606500 04/11/01, 33.1250, 33.1250, 32.2500, 32.5625, 1023700 04/12/01, 32.8125, 33.3125, 32.6875, 33.0000, 734400 04/16/01, 33.1250, 34.2500, 33.0000, 34.0625, 700400 04/17/01, 34.0625, 35.0625, 33.8750, 35.0625, 774800 04/18/01, 35.2031, 37.5000, 34.7969, 35.5625, 1805800 04/19/01, 36.0000, 36.0156, 35.0469, 35.9844, 1315000 04/20/01, 36.0938, 36.5000, 35.6563, 36.4844, 687800 04/23/01, 36.3906, 37.2500, 36.2500, 37.1250, 825900 04/24/01, 37.2969, 38.2500, 36.9531, 37.1563, 785600 04/25/01, 37.6563, 37.9375, 36.7500, 37.5469, 1022800 04/30/01, 38.5469, 38.7500, 38.0000, 38.0156, 587600 05/01/01, 38.3906, 38.7031, 37.2969, 38.2344, 807600 05/02/01, 37.0938, 37.0938, 34.9375, 35.9375, 1754100 05/03/01, 35.9375, 36.7813, 35.7500, 36.4063, 925600 05/04/01, 36.7031, 37.9375, 36.6094, 37.8125, 866800 05/07/01, 38.5938, 39.0000, 36.7969, 37.0000, 1452300 05/08/01, 37.2031, 38.1563, 37.0938, 37.8438, 1307400 05/09/01, 38.2500, 39.7813, 38.2500, 39.7031, 1431900 05/10/01, 40.0938, 40.1094, 39.2500, 39.2813, 1310500 05/11/01, 39.2969, 39.5469, 39.0000, 39.4063, 779100 05/14/01, 39.5000, 40.1406, 39.5000, 39.9844, 1036500 05/15/01, 40.0000, 40.1250, 39.8906, 40.0938, 884100 05/16/01, 39.9063, 40.7656, 39.9063, 40.4688, 1110800 05/17/01, 40.5000, 42.0625, 40.2969, 41.4531, 995500 05/18/01, 41.5000, 42.6094, 41.4531, 42.5000, 1441800 05/21/01, 42.5938, 42.7344, 41.5469, 42.0938, 825100 05/22/01, 42.0938, 42.1875, 41.6563, 41.7969, 555000 05/23/01, 41.7500, 42.0938, 40.5313, 40.6250, 642400 05/24/01, 40.5938, 41.4531, 40.1563, 41.1250, 791600 05/25/01, 41.5156, 41.8438, 41.1094, 41.3125, 746100 05/29/01, 41.4531, 42.0000, 40.9063, 40.9844, 756900 05/30/01, 40.9844, 40.9844, 39.7031, 39.9375, 889300 05/31/01, 40.0938, 40.1406, 38.7500, 39.0000, 1115300 06/01/01, 39.0000, 39.5781, 38.2969, 39.4375, 712600 06/04/01, 40.1875, 41.0781, 40.1875, 40.7031, 949300 06/05/01, 41.5469, 41.5469, 40.9063, 41.1094, 893000 06/06/01, 40.6563, 40.6563, 39.4375, 39.7656, 1076700 06/07/01, 39.1563, 39.6875, 39.1563, 39.2500, 1048500 06/08/01, 39.2344, 39.2656, 38.1875, 38.7031, 908900 06/11/01, 38.7031, 38.7031, 38.0938, 38.2500, 923600 06/12/01, 38.2656, 39.2031, 38.1250, 39.0156, 794500 06/13/01, 38.7031, 39.1875, 37.3281, 37.8438, 824700 06/14/01, 37.7969, 37.8125, 36.7500, 37.0469, 623700 06/15/01, 36.5000, 37.5469, 36.3438, 37.1250, 679400 06/18/01, 37.1250, 37.4063, 36.7031, 36.8594, 505800 06/19/01, 36.7500, 36.9375, 36.2656, 36.6875, 436600 06/20/01, 36.4375, 36.6250, 36.0313, 36.1250, 787900 06/21/01, 35.8750, 35.8750, 34.5938, 35.0000, 1068700 06/22/01, 35.0000, 35.9688, 34.3281, 35.8125, 481500 06/25/01, 35.7969, 36.4063, 35.7031, 36.0156, 622500 06/26/01, 36.0313, 36.1563, 35.8125, 35.8906, 448500 06/27/01, 35.2031, 35.2031, 34.4531, 34.5938, 815600 06/28/01, 34.2656, 34.4063, 33.6563, 34.1250, 780800 06/29/01, 34.0469, 36.7500, 33.9531, 36.6250, 1302600 07/02/01, 36.2969, 36.3125, 34.6406, 35.0625, 771400 07/03/01, 34.9531, 34.9844, 34.3438, 34.5313, 503700 07/05/01, 35.0000, 36.3438, 35.0000, 35.9063, 577300 07/06/01, 35.7969, 35.9844, 34.7813, 35.0469, 774900 07/09/01, 35.0938, 35.5000, 34.7969, 35.4375, 485200 07/10/01, 35.4375, 35.9531, 34.9844, 35.0156, 597000 07/11/01, 34.5938, 34.7500, 33.7656, 34.3750, 641400 07/12/01, 34.9063, 35.2031, 34.3125, 34.4063, 633100 07/13/01, 34.0000, 34.5000, 33.6563, 34.2656, 685000 07/16/01, 34.2656, 34.7500, 33.3438, 33.4063, 741400 07/17/01, 33.0938, 33.6563, 32.5000, 33.0313, 614200 07/18/01, 33.0313, 33.0313, 32.3125, 32.6563, 1035200 07/19/01, 33.2969, 34.0938, 32.9688, 33.2656, 500000 07/20/01, 33.3438, 34.2656, 33.3125, 34.0156, 633200 07/23/01, 34.4063, 34.4844, 33.7500, 33.8281, 284700 07/24/01, 33.7969, 33.7969, 32.7656, 32.8438, 379100 07/25/01, 32.7500, 33.7500, 32.5156, 33.6563, 494100 07/26/01, 34.0000, 34.5625, 33.7500, 34.2656, 986900 07/27/01, 35.0469, 35.3750, 34.0313, 34.8750, 521700 07/30/01, 35.2031, 35.2031, 34.3438, 34.5156, 479000 07/31/01, 34.5938, 35.1406, 34.4219, 34.5781, 307100 08/01/01, 35.1563, 35.6875, 34.6563, 35.0000, 446300 08/02/01, 35.0938, 35.6250, 34.2969, 35.4531, 456700 08/03/01, 35.5469, 35.7031, 34.9063, 35.1406, 288600 08/06/01, 35.0000, 35.6875, 34.9375, 35.1563, 276100 08/07/01, 35.3438, 35.5938, 35.1563, 35.4219, 391100 08/08/01, 35.0000, 35.4063, 34.5156, 34.6250, 348600 08/09/01, 34.5000, 35.0000, 34.2500, 34.9531, 599300 08/10/01, 35.0000, 35.4531, 34.7656, 34.9531, 284900 08/13/01, 35.3594, 36.0938, 35.2656, 35.6250, 514500 08/14/01, 35.7344, 35.7813, 35.5000, 35.5625, 257100 08/15/01, 35.7500, 36.0938, 35.5469, 35.9531, 428300 08/16/01, 35.9063, 36.0156, 35.4375, 35.7031, 222400 08/17/01, 35.5000, 35.6563, 35.0938, 35.2031, 436600 08/20/01, 35.2031, 35.4063, 34.8750, 34.9844, 216900 08/21/01, 35.0938, 35.2344, 34.9063, 35.0625, 457100 08/22/01, 35.4844, 36.2344, 35.3438, 35.7344, 629900 08/23/01, 35.7500, 35.9844, 35.0156, 35.8125, 352400 08/24/01, 35.9844, 36.7500, 35.8750, 36.5625, 467800 08/27/01, 36.5938, 37.4844, 36.5000, 36.9531, 747600 08/28/01, 37.0625, 37.0938, 36.7344, 37.0000, 530900 08/29/01, 38.0000, 38.3750, 37.5938, 37.6875, 796300 08/30/01, 37.5938, 38.6875, 37.5938, 37.8750, 1007700 08/31/01, 37.5000, 38.2500, 37.4531, 37.8281, 405200 09/04/01, 38.2969, 38.7969, 38.0156, 38.1563, 1101500 09/05/01, 38.0313, 38.1875, 37.8750, 38.0938, 620300 09/06/01, 37.8438, 38.5938, 37.8438, 38.4844, 676600 09/07/01, 38.3750, 38.7031, 37.5938, 38.0469, 591200 09/10/01, 37.5938, 38.3906, 37.5938, 37.8438, 550500 09/17/01, 37.5469, 37.5938, 36.8438, 36.9531, 1051500 09/18/01, 36.5000, 36.5938, 35.5938, 35.8750, 718800 09/19/01, 35.8750, 35.9531, 33.3281, 34.2031, 937500 09/20/01, 33.6563, 33.9063, 33.2813, 33.3594, 666000 09/21/01, 32.0000, 34.4531, 31.9531, 34.0000, 1115300 09/24/01, 33.7500, 34.0938, 33.0469, 33.3750, 945600 09/25/01, 33.5000, 34.3750, 33.0938, 34.2969, 771700 09/26/01, 34.5469, 34.7500, 33.1094, 33.9063, 873800 09/27/01, 33.8438, 34.4844, 33.2500, 34.4844, 1033100 09/28/01, 34.5938, 35.7500, 34.5938, 35.5938, 707700 10/01/01, 35.6875, 35.8750, 34.3438, 35.4063, 319900 10/02/01, 35.4531, 36.9688, 35.4063, 36.4531, 1422100 10/03/01, 36.0000, 36.4688, 35.7656, 36.3750, 1325000 10/04/01, 36.3750, 37.0938, 36.3750, 36.9063, 1329200 10/05/01, 36.9063, 37.0469, 36.3438, 36.8438, 737400 10/08/01, 36.5938, 37.2969, 36.5000, 36.9219, 526200 10/09/01, 37.2031, 37.4375, 36.9063, 37.3438, 603300 10/10/01, 37.7031, 38.2656, 37.6250, 38.2656, 622500 10/11/01, 38.2656, 38.7344, 37.7031, 38.4375, 612400 10/12/01, 38.1875, 38.5469, 37.7656, 38.3906, 545600 10/15/01, 38.2656, 38.2813, 36.9844, 37.5469, 438700 10/16/01, 37.2969, 38.1563, 37.2969, 37.9063, 297800 10/17/01, 38.1563, 38.6563, 37.3281, 37.4375, 396700 10/18/01, 37.4531, 37.4531, 36.0625, 36.2969, 571500 10/19/01, 36.2813, 37.1563, 35.7500, 36.9844, 413100 10/22/01, 37.2344, 37.5000, 36.0938, 36.5938, 522600 10/23/01, 36.5938, 37.1094, 35.8438, 37.0313, 793500 10/24/01, 36.4063, 36.6563, 35.8750, 36.6094, 439400 10/25/01, 36.4063, 37.4688, 36.0781, 37.4688, 493200 10/26/01, 37.1563, 38.6563, 37.1563, 38.5156, 512600 10/29/01, 38.5156, 39.2031, 38.4531, 38.8125, 815200 10/30/01, 38.7969, 38.8125, 37.5469, 37.6563, 1180900 10/31/01, 37.5938, 37.8906, 37.1094, 37.4375, 1024000 11/01/01, 37.1875, 37.9844, 36.7656, 37.8125, 641900 11/02/01, 37.8125, 37.8594, 36.9844, 37.3750, 458300 11/05/01, 37.5156, 37.8125, 37.2656, 37.7969, 543400 11/06/01, 37.4063, 37.9063, 37.0938, 37.8750, 719800 11/07/01, 37.5781, 38.4688, 37.0156, 38.3750, 582500 11/08/01, 38.5000, 38.7031, 37.3750, 37.6094, 552700 11/09/01, 38.2031, 38.7656, 38.0000, 38.1563, 503800 11/12/01, 38.0000, 38.3281, 37.0469, 38.0000, 346900 11/13/01, 37.9063, 38.9063, 37.5938, 38.7188, 549300 11/14/01, 38.4063, 38.4219, 36.7500, 37.0938, 863200 11/15/01, 36.4063, 36.4063, 34.8125, 35.0781, 1012600 11/16/01, 35.0156, 36.3438, 34.8125, 36.0938, 615400 11/19/01, 35.7969, 36.2344, 34.9063, 36.0469, 469900 11/20/01, 36.5469, 37.4688, 36.5469, 37.2656, 825700 11/21/01, 37.1719, 37.4844, 36.2031, 36.4531, 514300 11/23/01, 36.4531, 37.1563, 35.9531, 37.0000, 223100 11/26/01, 36.5469, 36.9688, 35.7969, 36.6406, 435600 11/27/01, 36.2344, 37.2031, 36.2031, 36.3906, 526100 11/28/01, 36.2969, 36.3438, 35.7500, 35.9688, 550600 11/29/01, 36.3594, 36.5938, 36.0469, 36.4063, 320700 11/30/01, 36.2969, 36.8906, 36.0469, 36.5625, 468100 12/03/01, 36.0469, 37.2500, 35.7969, 36.5625, 944800 12/04/01, 37.0938, 37.8438, 36.5469, 37.8125, 576600 12/05/01, 37.9375, 38.5000, 37.7969, 38.2344, 688300 12/06/01, 38.2969, 38.2969, 37.0313, 37.2969, 434500 12/07/01, 37.2969, 38.3125, 37.0938, 38.0938, 537800 12/10/01, 37.8438, 37.8438, 37.0469, 37.1250, 395300 12/11/01, 37.4219, 37.4219, 36.4375, 36.4844, 433200 12/12/01, 36.7344, 36.7969, 35.5469, 36.2500, 630900 12/13/01, 36.0000, 36.5156, 35.5938, 36.2031, 418500 12/14/01, 36.4531, 36.6875, 35.7031, 36.4063, 659400 12/17/01, 36.5000, 36.5000, 35.5156, 35.5938, 540700 12/18/01, 35.6563, 36.2969, 35.6563, 35.9844, 449700 12/19/01, 36.1563, 36.7500, 36.0938, 36.7031, 472700 12/20/01, 36.7031, 36.9375, 36.2031, 36.5000, 466400 12/21/01, 36.7031, 36.9844, 36.2969, 36.7031, 774100 12/24/01, 36.9531, 37.1875, 36.8125, 36.8594, 226000 12/26/01, 36.8750, 37.4844, 36.7031, 37.0000, 499700 12/27/01, 37.2344, 37.4063, 36.9531, 37.0781, 490900 12/28/01, 37.5938, 38.0938, 37.5313, 37.7031, 509900 12/31/01, 37.5000, 38.2031, 37.3438, 37.3438, 493700 01/02/02, 37.3438, 37.5156, 36.5625, 37.4531, 414100 01/03/02, 37.4063, 37.8750, 36.9219, 37.5781, 638100 01/04/02, 37.5938, 37.9063, 37.2500, 37.4531, 533700 01/07/02, 37.5000, 38.5000, 37.2969, 38.2500, 789800 01/08/02, 38.2656, 38.3125, 37.5469, 38.0313, 785900 01/09/02, 37.0000, 38.4844, 37.0000, 38.0469, 990300 01/10/02, 37.6094, 37.8438, 37.2031, 37.6875, 660100 01/11/02, 37.5625, 37.6563, 37.0625, 37.3438, 476600 01/14/02, 36.8438, 37.0000, 36.5313, 36.7031, 1081800 01/15/02, 36.7031, 37.1875, 36.6094, 37.1563, 549300 01/16/02, 37.0000, 37.1563, 36.2500, 37.0156, 741900 01/17/02, 37.0469, 37.0781, 36.6875, 36.8594, 521700 01/18/02, 36.6250, 36.9844, 36.6250, 36.7969, 325200 01/22/02, 36.5625, 37.0000, 36.5625, 36.7969, 450400 01/23/02, 36.9063, 37.3438, 36.7031, 37.0000, 474800 01/24/02, 36.7969, 37.9531, 36.7969, 37.9063, 795200 01/25/02, 37.7031, 37.9844, 37.5938, 37.8281, 506600 01/28/02, 37.9531, 37.9531, 37.4063, 37.5938, 826400 01/29/02, 37.6094, 38.0938, 36.9063, 37.1563, 1446600 01/30/02, 37.1563, 37.4844, 36.6719, 37.4063, 1329000 01/31/02, 37.5000, 38.7344, 37.4063, 38.5625, 1098400 02/01/02, 38.5625, 38.9375, 38.2969, 38.5469, 921100 02/04/02, 38.5469, 38.5469, 37.7969, 37.9375, 583100 02/05/02, 37.9375, 38.2969, 37.6094, 38.0938, 899500 02/06/02, 38.0156, 38.5000, 38.0000, 38.0000, 853700 02/07/02, 38.0938, 38.4531, 37.9531, 38.0469, 512000 02/08/02, 38.0156, 38.2500, 37.7344, 37.9844, 811500 02/11/02, 38.0156, 38.2969, 37.7031, 38.0938, 761200 02/12/02, 38.0469, 38.2344, 37.7031, 38.0469, 709200 02/13/02, 37.9063, 38.0469, 37.5469, 38.0000, 867800 02/14/02, 38.2500, 38.6875, 38.0313, 38.2813, 564200 02/15/02, 38.3438, 39.2031, 38.2969, 38.9375, 851400 02/19/02, 38.7031, 38.8438, 38.0625, 38.6094, 635600 02/20/02, 38.6250, 38.9531, 38.0625, 38.5938, 458900 02/21/02, 38.9375, 39.0469, 38.3438, 38.4063, 489800 02/22/02, 38.6563, 38.8438, 38.3281, 38.7656, 682000 02/25/02, 38.7656, 39.4688, 38.6094, 39.4375, 727700 02/26/02, 39.4375, 39.7031, 38.6563, 39.4844, 517700 02/27/02, 39.2969, 39.5938, 39.0000, 39.3594, 404200 02/28/02, 39.2656, 39.2656, 38.3906, 38.5156, 829200 03/01/02, 38.6250, 39.0781, 38.2500, 38.9844, 560900 03/04/02, 39.0469, 39.6563, 38.9531, 39.5938, 633100 03/05/02, 39.2500, 39.7969, 39.1250, 39.2656, 419400 03/06/02, 39.2656, 40.9063, 39.0469, 40.6563, 663800 03/07/02, 40.7969, 41.1875, 40.5938, 40.9219, 661900 03/08/02, 41.0000, 41.2031, 40.1719, 40.2344, 637200 03/11/02, 40.4844, 41.1406, 40.4844, 40.9688, 559700 03/12/02, 40.7500, 41.4531, 40.6875, 41.2344, 883200 03/13/02, 41.2500, 42.2500, 41.2344, 41.8438, 1080800 03/14/02, 42.0000, 42.2031, 41.2969, 41.4531, 609900 03/15/02, 41.9063, 41.9063, 41.3594, 41.6563, 756000 03/18/02, 41.7500, 41.7969, 41.1406, 41.4375, 519000 03/19/02, 41.5938, 42.2031, 41.5469, 41.8906, 378700 03/20/02, 41.8906, 41.8906, 40.9531, 41.0000, 835800 03/21/02, 41.0938, 41.2656, 40.4063, 40.7813, 748500 03/22/02, 40.7500, 40.7500, 39.7031, 39.7969, 607500 03/25/02, 39.9063, 40.1563, 39.5156, 39.6719, 358800 03/26/02, 39.7500, 40.4063, 39.6250, 40.0156, 724000 03/27/02, 40.4688, 41.3906, 40.2500, 40.5469, 539200 03/28/02, 40.0938, 40.2969, 39.5938, 40.0156, 659100 04/01/02, 40.5938, 40.7031, 40.0156, 40.4219, 472900 04/02/02, 40.4219, 40.8125, 40.2969, 40.2969, 592400 04/03/02, 40.0938, 40.0938, 38.5938, 39.2344, 683000 04/04/02, 38.9688, 39.2344, 38.7031, 39.0469, 613000 04/05/02, 39.2969, 39.4375, 38.9375, 38.9844, 472100 04/08/02, 39.5938, 40.1563, 39.2031, 39.5938, 525400 04/09/02, 39.3906, 39.5938, 38.7031, 39.0156, 522900 04/10/02, 38.5938, 39.0781, 38.5469, 39.0000, 627600 04/11/02, 38.3125, 39.0000, 38.1563, 38.5000, 812700 04/12/02, 38.4844, 38.4844, 36.9531, 36.9531, 1020600 04/15/02, 37.5000, 37.8750, 37.3750, 37.4531, 664900 04/16/02, 37.5938, 37.5938, 36.7031, 36.9844, 673500 04/17/02, 37.4063, 38.4844, 37.3125, 38.3750, 1317800 04/18/02, 38.6250, 38.8281, 37.9844, 38.4375, 517500 04/19/02, 38.4375, 38.7031, 37.6094, 38.4375, 315300 04/22/02, 38.3281, 38.6094, 37.5938, 37.8438, 343000 04/23/02, 37.4063, 37.4531, 36.9531, 36.9844, 512100 04/24/02, 36.4531, 36.8125, 36.0000, 36.3594, 596600 04/25/02, 36.1563, 36.9844, 36.1250, 36.6719, 389800 04/26/02, 36.6719, 36.6719, 35.6875, 35.8438, 578300 04/29/02, 35.7969, 35.7969, 35.1875, 35.3906, 658800 04/30/02, 35.3438, 35.6094, 34.2969, 34.3750, 1010800 05/01/02, 34.4063, 35.4531, 34.1094, 35.2344, 817100 05/02/02, 35.2344, 35.4063, 34.3438, 35.0156, 1309400 05/03/02, 35.2344, 35.5000, 35.0000, 35.1563, 776500 05/06/02, 35.1563, 35.1563, 34.2969, 34.8438, 813800 05/07/02, 35.0000, 35.1406, 34.5000, 35.0313, 1144200 05/08/02, 35.0938, 35.6875, 34.9063, 35.3281, 871300 05/09/02, 35.5000, 36.4375, 35.4688, 35.8594, 624300 05/10/02, 35.9531, 36.2031, 35.4063, 35.5156, 464500 05/13/02, 35.5313, 36.4219, 35.0156, 36.3438, 457800 05/14/02, 35.7031, 36.4531, 35.7031, 36.0000, 482200 05/15/02, 35.7500, 35.7500, 34.8750, 34.9219, 732600 05/16/02, 34.9063, 35.4844, 34.8438, 35.1563, 438600 05/17/02, 35.0000, 35.1563, 34.5938, 35.0625, 447500 05/20/02, 35.0625, 35.6094, 34.8750, 35.3750, 525500 05/21/02, 35.3750, 36.0469, 35.2969, 35.5000, 716300 05/22/02, 35.5000, 36.0469, 35.2500, 35.7031, 461100 05/23/02, 35.7031, 35.8750, 35.3438, 35.7031, 1274300 05/24/02, 35.7031, 35.7031, 35.1875, 35.2969, 326200 05/28/02, 35.1094, 35.3750, 35.0000, 35.2969, 406300 05/29/02, 35.1563, 35.2031, 34.7031, 35.0156, 494100 05/30/02, 34.5156, 35.2656, 34.5156, 35.0313, 615900 05/31/02, 35.0625, 35.7344, 35.0625, 35.5625, 571400 06/03/02, 35.5625, 35.5625, 34.7969, 34.7969, 1593400 06/04/02, 34.7969, 34.9063, 34.4531, 34.7500, 1129000 06/05/02, 34.7500, 35.0000, 34.2031, 34.8125, 1375000 06/06/02, 35.0469, 35.2969, 34.3125, 34.4688, 745600 06/07/02, 34.4844, 35.5000, 34.4219, 35.0000, 671500 06/10/02, 35.0156, 35.1719, 34.7344, 34.9063, 773100 06/11/02, 35.0156, 35.3438, 34.5000, 34.5156, 652000 06/12/02, 34.7656, 35.3125, 34.7031, 35.1250, 557900 06/13/02, 35.1406, 35.7813, 34.8594, 35.0938, 645900 06/14/02, 35.0938, 35.2969, 34.5156, 35.2969, 860300 06/17/02, 35.7031, 36.4688, 35.2969, 36.3906, 536300 06/18/02, 36.3906, 36.7500, 36.1250, 36.5469, 357600 06/19/02, 36.6875, 36.8438, 36.1250, 36.4063, 590300 06/20/02, 36.4531, 36.7500, 36.3281, 36.4063, 565700 06/21/02, 36.3438, 36.6563, 35.4531, 36.0781, 890900 06/24/02, 36.1563, 36.4844, 35.7969, 36.2031, 356800 06/25/02, 36.2969, 36.9063, 35.9063, 36.0156, 350600 06/26/02, 36.0156, 36.0156, 35.2500, 35.7031, 289100 06/27/02, 35.9531, 35.9844, 34.7500, 34.9375, 630000 06/28/02, 34.9063, 36.0000, 34.7969, 35.6250, 719800 07/01/02, 35.5000, 35.7656, 34.8750, 35.0156, 552900 07/02/02, 35.0313, 35.3438, 34.4063, 34.5156, 705900 07/03/02, 34.6250, 34.9063, 34.4531, 34.7969, 1253200 07/05/02, 34.8438, 35.6563, 34.8438, 35.5313, 150500 07/08/02, 35.5313, 35.7656, 35.0625, 35.2188, 458200 07/09/02, 35.0781, 35.3750, 35.0000, 35.0000, 467200 07/10/02, 35.3438, 35.3438, 34.1094, 34.2500, 873600 07/11/02, 33.9063, 34.4063, 33.9063, 34.1094, 959500 07/12/02, 34.3594, 34.8750, 34.0156, 34.2813, 858900 07/15/02, 34.4063, 34.4063, 33.3125, 34.4063, 751400 07/16/02, 34.2031, 35.2188, 33.6094, 34.8125, 761700 07/17/02, 35.2500, 36.0000, 35.0781, 35.6250, 817500 07/18/02, 35.5469, 36.2969, 35.0313, 35.2969, 558500 07/19/02, 35.2969, 35.5469, 33.8125, 33.8125, 847400 07/22/02, 33.7969, 34.4063, 31.6875, 31.8125, 1070900 07/23/02, 32.0625, 32.4375, 31.0000, 31.1250, 780800 07/24/02, 30.8750, 32.8906, 30.0938, 32.7813, 983800 07/25/02, 32.5938, 32.9531, 32.0938, 32.8438, 836200 07/26/02, 32.7500, 33.8438, 32.5469, 33.6250, 843900 07/29/02, 34.0938, 35.1406, 34.0938, 35.0156, 488300 07/30/02, 35.0000, 35.0469, 34.0000, 34.4844, 617600 07/31/02, 34.6563, 35.5469, 34.2656, 35.5469, 616900 08/01/02, 35.0000, 35.4063, 34.0313, 34.0313, 617100 08/02/02, 34.0469, 34.6719, 33.5938, 33.6406, 549000 08/05/02, 33.3125, 34.5469, 33.0469, 33.0469, 508300 08/06/02, 33.7500, 35.0938, 33.7500, 34.5938, 554300 08/07/02, 34.8281, 35.0938, 34.1250, 34.7344, 385500 08/08/02, 35.0000, 35.7969, 34.9688, 35.7188, 645300 08/09/02, 35.4688, 36.2031, 34.5938, 35.9531, 594000 08/12/02, 35.4688, 36.0469, 35.0938, 35.8438, 363200 08/13/02, 35.5000, 36.2344, 35.3750, 35.7969, 386000 08/14/02, 36.3594, 37.0000, 35.7500, 36.9844, 549300 08/15/02, 37.0000, 37.5781, 36.9063, 37.2344, 520700 08/16/02, 36.5938, 37.0000, 36.2344, 36.4375, 464500 08/19/02, 36.6875, 36.7031, 35.8750, 36.3906, 327900 08/20/02, 35.9531, 36.1875, 35.1563, 35.5313, 338900 08/21/02, 35.5625, 36.5938, 35.2969, 36.2813, 356800 08/22/02, 36.2969, 37.5000, 36.2500, 37.4063, 574100 08/23/02, 37.2969, 37.2969, 36.5625, 36.6406, 232300 08/26/02, 37.0000, 37.0000, 36.4375, 36.8125, 245300 08/27/02, 37.4063, 37.4063, 36.4531, 36.6406, 474000 08/28/02, 36.2031, 36.2500, 35.5469, 35.9531, 271900 08/29/02, 35.4063, 35.6406, 34.5938, 35.0938, 751400 08/30/02, 35.1094, 35.8125, 35.0000, 35.4844, 321300 09/03/02, 34.9063, 35.0000, 33.7031, 34.3281, 442700 09/04/02, 34.2969, 34.5156, 33.1563, 33.6875, 645400 09/05/02, 33.4531, 33.9844, 33.2031, 33.6719, 396300 09/06/02, 34.4531, 34.5938, 33.5000, 33.9063, 301700 09/09/02, 33.7969, 34.4219, 33.4844, 33.8281, 337700 09/10/02, 34.0781, 34.6563, 33.8750, 34.6250, 571400 09/11/02, 35.0938, 35.0938, 34.4375, 34.5938, 184600 09/12/02, 34.2969, 34.2969, 33.2656, 33.2813, 318600 09/13/02, 33.2656, 33.4844, 33.0469, 33.2969, 360600 09/16/02, 33.2031, 33.2031, 32.4375, 32.7969, 320400 09/17/02, 32.2969, 32.4844, 31.9531, 32.4063, 430400 09/18/02, 32.2031, 32.7031, 31.7031, 32.4844, 331500 09/19/02, 32.0781, 32.3125, 31.4844, 31.5469, 315000 09/20/02, 31.7031, 31.9063, 31.0000, 31.0938, 537200 09/23/02, 31.1406, 31.6250, 30.8594, 31.1875, 439500 09/24/02, 31.2031, 31.2969, 30.1250, 30.3750, 550500 09/25/02, 30.6250, 30.8125, 30.1250, 30.7344, 324100 09/26/02, 31.1563, 31.4219, 30.5156, 31.3750, 533800 09/27/02, 31.3750, 31.7344, 30.4844, 30.8438, 358700 09/30/02, 30.5938, 30.5938, 29.6563, 30.1563, 355200 10/01/02, 30.4844, 30.5469, 29.7500, 30.3438, 582600