"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 28.8125, 28.9375, 28.0000, 28.3125, 241100 01/04/00, 27.8750, 28.0625, 27.6250, 27.7500, 286900 01/05/00, 28.1250, 28.1250, 27.7500, 27.9375, 143600 01/06/00, 27.5000, 28.1250, 27.0000, 27.6875, 145400 01/07/00, 27.7500, 28.5625, 27.7500, 28.2500, 165600 01/10/00, 28.5000, 28.5625, 27.6875, 27.8750, 192200 01/11/00, 27.6250, 28.0000, 27.3125, 27.8125, 468200 01/12/00, 27.8125, 28.0000, 27.3750, 27.6875, 264500 01/13/00, 27.6250, 28.2500, 27.4375, 27.9375, 313400 01/14/00, 28.0000, 28.2500, 27.1875, 27.3750, 604500 01/18/00, 27.2500, 27.2500, 25.7500, 25.7500, 877700 01/19/00, 25.9375, 26.0000, 24.3750, 24.3750, 759700 01/20/00, 24.6250, 24.6875, 23.3750, 23.6250, 734600 01/21/00, 23.8750, 23.8750, 23.0625, 23.3125, 679100 01/24/00, 23.5625, 23.7500, 23.1250, 23.5000, 424200 01/25/00, 23.8125, 24.0000, 23.0625, 23.3125, 438500 01/26/00, 23.5625, 24.2500, 22.6250, 23.6875, 779400 01/27/00, 24.0000, 24.3125, 23.8750, 23.8750, 406000 01/28/00, 23.8750, 23.8750, 23.0000, 23.0000, 345700 01/31/00, 23.7500, 25.1875, 23.3750, 25.1875, 445000 02/01/00, 25.0000, 25.0000, 22.0000, 22.5000, 834800 02/02/00, 22.7500, 23.6250, 22.3750, 23.1875, 665900 02/03/00, 23.6250, 23.6250, 22.8125, 23.2500, 292800 02/04/00, 23.1875, 23.4375, 22.5000, 23.0625, 746300 02/07/00, 23.0625, 23.5000, 22.9375, 23.0625, 544600 02/08/00, 22.9375, 23.1875, 22.1250, 22.2500, 485300 02/09/00, 22.0000, 22.2500, 21.4375, 21.4375, 1167600 02/10/00, 21.3125, 21.3750, 20.5625, 20.9375, 415300 02/11/00, 20.9375, 21.4375, 20.8125, 21.0000, 527100 02/14/00, 21.0625, 21.0625, 20.3125, 20.5000, 369800 02/15/00, 20.7500, 21.1250, 20.5625, 20.8750, 317600 02/16/00, 20.8750, 21.1875, 20.6875, 20.7500, 507100 02/17/00, 20.7500, 21.1250, 20.0000, 20.2500, 515000 02/18/00, 19.7500, 20.9375, 19.7500, 19.8750, 446400 02/22/00, 20.1250, 20.3125, 19.6875, 20.1250, 236800 02/23/00, 19.3750, 20.1250, 19.3750, 19.6250, 384800 02/24/00, 19.5625, 19.7500, 19.3125, 19.4375, 362400 02/25/00, 19.5000, 20.1875, 19.2500, 19.3750, 476200 02/28/00, 19.4375, 19.8750, 19.3125, 19.3125, 354500 02/29/00, 19.5625, 20.0000, 19.4375, 19.8125, 483500 03/01/00, 19.7500, 20.3750, 19.5625, 20.2500, 384000 03/02/00, 20.0000, 20.4375, 19.5000, 19.6875, 609100 03/03/00, 19.7500, 20.2500, 19.6250, 20.0625, 329600 03/06/00, 20.2500, 20.2500, 19.6250, 19.6250, 250000 03/07/00, 19.6250, 19.6875, 19.0000, 19.0000, 554000 03/08/00, 18.9375, 19.4375, 18.8750, 19.1875, 364100 03/09/00, 19.1875, 19.8125, 19.0000, 19.3750, 319700 03/10/00, 19.5000, 19.5000, 19.1250, 19.1250, 210100 03/13/00, 19.2500, 19.2500, 18.7500, 19.0625, 241100 03/14/00, 19.0625, 19.4375, 19.0000, 19.0625, 454300 03/15/00, 19.1250, 21.1875, 19.1250, 20.0000, 1097200 03/16/00, 20.1875, 23.5000, 20.1875, 22.6250, 776200 03/17/00, 22.6250, 22.7500, 22.0000, 22.4375, 559300 03/20/00, 22.3125, 22.6250, 21.8750, 22.5625, 154400 03/21/00, 22.6875, 23.5625, 22.6250, 23.5000, 400900 03/22/00, 23.2500, 23.7500, 22.7500, 23.1875, 389000 03/23/00, 23.3125, 24.1250, 23.1875, 23.7500, 375200 03/24/00, 23.8750, 24.4375, 23.5000, 23.8750, 873100 03/27/00, 23.9375, 24.0000, 22.7500, 23.0000, 407000 03/28/00, 22.7500, 23.4375, 22.5625, 22.6250, 552600 03/29/00, 22.5000, 23.4375, 22.5000, 22.7500, 403200 03/30/00, 23.2500, 23.8125, 22.9375, 23.4375, 470500 03/31/00, 24.0000, 24.3125, 23.1250, 23.1250, 716100 04/03/00, 23.3750, 24.1250, 23.2500, 23.6875, 523700 04/04/00, 24.2500, 24.8125, 23.2500, 23.3125, 655600 04/05/00, 23.3750, 24.0625, 23.3750, 23.5625, 375100 04/06/00, 23.8125, 24.5000, 23.5000, 23.6875, 443700 04/07/00, 23.6875, 24.1250, 23.3125, 23.5625, 377900 04/10/00, 23.1875, 24.0000, 23.1875, 23.8750, 420700 04/11/00, 23.8750, 24.0625, 23.1250, 23.8750, 465900 04/12/00, 23.8750, 24.2500, 23.6875, 24.0000, 392800 04/13/00, 24.1875, 24.1875, 23.4375, 23.8750, 363500 04/14/00, 23.5625, 23.7500, 22.1250, 22.3750, 452100 04/17/00, 22.3750, 22.5000, 21.8750, 22.3750, 435800 04/18/00, 22.4375, 22.9375, 22.1250, 22.9375, 425200 04/19/00, 22.8750, 22.8750, 21.6250, 22.1875, 252600 04/20/00, 22.1875, 22.8125, 22.1250, 22.6250, 514400 04/24/00, 22.2500, 24.0000, 22.2500, 23.8750, 563500 04/25/00, 23.5000, 25.1875, 23.2500, 25.0000, 828200 04/26/00, 25.1250, 26.1875, 23.9375, 24.1250, 343200 04/27/00, 24.0625, 24.1875, 22.7500, 23.4375, 332800 04/28/00, 23.3125, 25.7500, 22.3750, 25.0625, 1285700 05/01/00, 26.6250, 26.6250, 25.5625, 25.6250, 843300 05/02/00, 25.3750, 25.3750, 24.3750, 24.7500, 379900 05/03/00, 24.5000, 25.0000, 23.9375, 24.1875, 263600 05/04/00, 24.5625, 24.5625, 23.8750, 23.9375, 475700 05/05/00, 23.6875, 23.8750, 23.5000, 23.6875, 412000 05/08/00, 24.0000, 24.5000, 23.9375, 24.3125, 317500 05/09/00, 23.8125, 24.2500, 23.6875, 24.1875, 269700 05/10/00, 24.3125, 24.3750, 23.0625, 23.4375, 333200 05/11/00, 23.3750, 23.8125, 23.2500, 23.3125, 577100 05/12/00, 23.3750, 24.6875, 23.0000, 24.1875, 967300 05/15/00, 24.3125, 25.1250, 24.2500, 24.8750, 392500 05/16/00, 25.1250, 25.5625, 25.1250, 25.1250, 227800 05/17/00, 25.1250, 25.2500, 24.6250, 25.1250, 201300 05/18/00, 25.3125, 26.0000, 25.3125, 25.6250, 246500 05/19/00, 25.3750, 25.5000, 24.8125, 25.0000, 189100 05/22/00, 25.0625, 25.9375, 25.0625, 25.9375, 353500 05/23/00, 26.0625, 26.2500, 25.6875, 26.1250, 235300 05/24/00, 26.7500, 27.5000, 26.6250, 27.1875, 463300 05/25/00, 27.3125, 27.6250, 25.8125, 26.3125, 240100 05/26/00, 26.5625, 27.3125, 25.5625, 26.2500, 407000 05/30/00, 26.3750, 26.6250, 26.0625, 26.3750, 174600 05/31/00, 26.5625, 27.7500, 26.5000, 27.1875, 338100 06/01/00, 27.5000, 28.3750, 27.1875, 28.3125, 429500 06/02/00, 28.5000, 28.7500, 27.5000, 27.6875, 227700 06/05/00, 27.9375, 27.9375, 27.2500, 27.3125, 248300 06/06/00, 28.0000, 28.0000, 27.3125, 27.4375, 403900 06/07/00, 27.5625, 28.5000, 27.5625, 28.0000, 323500 06/08/00, 27.7500, 27.7500, 26.8125, 26.9375, 130500 06/09/00, 27.1250, 27.4375, 27.0000, 27.1875, 123800 06/12/00, 27.6875, 27.8750, 26.5625, 26.8750, 239700 06/13/00, 27.3125, 27.3750, 27.3125, 27.3750, 4800 06/14/00, 27.3125, 27.5625, 27.0000, 27.1250, 406000 06/15/00, 27.1250, 27.1875, 26.0000, 26.2500, 577000 06/16/00, 26.0000, 26.1250, 25.8750, 25.8750, 433900 06/19/00, 25.9375, 25.9375, 25.1250, 25.7500, 436600 06/20/00, 25.5000, 25.5625, 24.3750, 24.5625, 395500 06/21/00, 24.4375, 24.9375, 24.2500, 24.7500, 668700 06/22/00, 25.0000, 25.0000, 24.0000, 24.4375, 299200 06/23/00, 24.6875, 25.5000, 24.6875, 25.0000, 597300 06/26/00, 25.2500, 25.3750, 24.7500, 25.0625, 217900 06/27/00, 25.3125, 25.8750, 25.1875, 25.5000, 399300 06/28/00, 25.6250, 26.0000, 25.5000, 25.5625, 268500 06/29/00, 25.3750, 25.8750, 25.2500, 25.7500, 294200 06/30/00, 26.0000, 26.0000, 24.4375, 24.6875, 361900 07/03/00, 24.8750, 25.6250, 24.6250, 25.5625, 149300 07/05/00, 25.0000, 26.0000, 24.8750, 25.0625, 244600 07/06/00, 25.1250, 25.7500, 25.0625, 25.6875, 227500 07/07/00, 25.9375, 26.3750, 25.6250, 26.0625, 398800 07/10/00, 26.0625, 26.0625, 25.1875, 25.5000, 191600 07/11/00, 25.6250, 26.1250, 25.1250, 25.8125, 269600 07/12/00, 25.8750, 26.8125, 25.8750, 26.3125, 465900 07/13/00, 26.5000, 26.5000, 25.5000, 26.0000, 289100 07/14/00, 25.8750, 26.6875, 25.8750, 26.6250, 161400 07/17/00, 26.7500, 26.7500, 25.1250, 25.3750, 452700 07/18/00, 25.1875, 25.3125, 24.3750, 25.0625, 463800 07/19/00, 24.8750, 25.0000, 24.4375, 24.4375, 424800 07/20/00, 24.4375, 24.7500, 24.2500, 24.5000, 826100 07/21/00, 24.5000, 25.1250, 24.4375, 24.7500, 372900 07/24/00, 24.7500, 24.9375, 24.4375, 24.5000, 295800 07/25/00, 24.6250, 25.3750, 24.0625, 25.1250, 387000 07/26/00, 25.2500, 26.1250, 25.0000, 25.5625, 663000 07/27/00, 25.6250, 26.1875, 25.5625, 25.8125, 313100 07/28/00, 26.0000, 26.0625, 24.9375, 25.0625, 315100 07/31/00, 24.8125, 25.8125, 24.8125, 24.8750, 504400 08/01/00, 25.1250, 26.0000, 25.1250, 25.8750, 307900 08/02/00, 25.8125, 26.0000, 25.0625, 25.5000, 260600 08/03/00, 25.5000, 26.0000, 24.8750, 24.8750, 437200 08/04/00, 24.8750, 26.9375, 24.6250, 26.6250, 602600 08/07/00, 26.6250, 26.6250, 26.0000, 26.3750, 272800 08/08/00, 26.9375, 27.0000, 26.0625, 26.9375, 402800 08/09/00, 26.8125, 26.9375, 25.6875, 26.0625, 321900 08/10/00, 26.2500, 26.6250, 25.6875, 25.7500, 390600 08/11/00, 26.6875, 27.4375, 26.1875, 27.1250, 502600 08/14/00, 27.3750, 28.8750, 27.2500, 28.3125, 706400 08/15/00, 28.0625, 28.1875, 27.3750, 28.0625, 486500 08/16/00, 27.6250, 27.8750, 26.6250, 27.0625, 242800 08/17/00, 27.3125, 27.3125, 26.5000, 26.9375, 279300 08/18/00, 27.0625, 27.0625, 26.4375, 27.0000, 272800 08/21/00, 27.2500, 27.4375, 27.0000, 27.4375, 237200 08/22/00, 27.5000, 27.8125, 27.2500, 27.6875, 277900 08/23/00, 27.5000, 27.6875, 27.2500, 27.5000, 382000 08/24/00, 27.5000, 27.7500, 27.0000, 27.0625, 195000 08/25/00, 27.1250, 27.1250, 26.7500, 26.9375, 243500 08/28/00, 26.9375, 27.1250, 26.8125, 26.8125, 197800 08/29/00, 26.6250, 26.8750, 26.3125, 26.8750, 186300 08/30/00, 27.0000, 28.0625, 27.0000, 27.6875, 461600 08/31/00, 27.6875, 29.1250, 27.0000, 28.0625, 343300 09/01/00, 27.8125, 27.8750, 26.9375, 27.5000, 263500 09/05/00, 27.0000, 27.6250, 26.8125, 27.5000, 313400 09/06/00, 27.7500, 28.1875, 27.6250, 28.0625, 238000 09/07/00, 27.8750, 27.9375, 27.1875, 27.6875, 203000 09/08/00, 27.4375, 28.6875, 27.1875, 28.6875, 286900 09/11/00, 28.6250, 28.6875, 28.2500, 28.5000, 258700 09/12/00, 28.4375, 28.8750, 28.3750, 28.5625, 185700 09/13/00, 28.8125, 29.5625, 28.7500, 29.3750, 465500 09/14/00, 29.3125, 29.3125, 28.3750, 28.7500, 392300 09/15/00, 28.5000, 28.5625, 28.0000, 28.0625, 355500 09/18/00, 27.8125, 27.8125, 27.0000, 27.0625, 256100 09/19/00, 27.1250, 27.8125, 26.9375, 27.5625, 207900 09/20/00, 27.3750, 27.6250, 27.1250, 27.5000, 158900 09/21/00, 27.3125, 27.8125, 27.1875, 27.3125, 138500 09/22/00, 27.0625, 28.1875, 26.9375, 28.0000, 163300 09/25/00, 28.2500, 28.3750, 27.5625, 27.6250, 252800 09/26/00, 27.6250, 28.4375, 27.5625, 27.7500, 315100 09/27/00, 28.0000, 28.4375, 27.7500, 28.3750, 304300 09/28/00, 28.2500, 29.0000, 28.1250, 28.6875, 361400 09/29/00, 28.6875, 29.1250, 27.8125, 27.8125, 459600 10/02/00, 28.0000, 29.9375, 27.5000, 29.6250, 337300 10/03/00, 29.5000, 29.8125, 28.2500, 28.6250, 343800 10/04/00, 28.6250, 29.5000, 28.5625, 28.5625, 264200 10/05/00, 28.7500, 29.7500, 28.7500, 28.8750, 411800 10/06/00, 28.8125, 29.4375, 28.4375, 28.5625, 383600 10/09/00, 28.5625, 28.6875, 27.9375, 28.1875, 218400 10/10/00, 28.3750, 29.4375, 28.3125, 28.3125, 418800 10/11/00, 28.4375, 28.8750, 28.2500, 28.3750, 231300 10/12/00, 28.1875, 28.3125, 27.0625, 27.1250, 267800 10/13/00, 27.8750, 28.4375, 27.5625, 28.1250, 351500 10/16/00, 28.3750, 28.6875, 27.8750, 28.5625, 393300 10/17/00, 28.6250, 28.7500, 27.9375, 28.0625, 229400 10/18/00, 28.0625, 28.1875, 27.1875, 27.6875, 294900 10/19/00, 27.5000, 28.9375, 27.5000, 28.7500, 227100 10/20/00, 28.7500, 29.2500, 28.5000, 29.0625, 217500 10/23/00, 24.9375, 28.4375, 24.9375, 28.4375, 180600 10/24/00, 28.5625, 30.2500, 28.5625, 30.1875, 427900 10/25/00, 30.4375, 32.0000, 30.3750, 31.5000, 575500 10/26/00, 31.5000, 32.0000, 30.3125, 31.5000, 608500 10/27/00, 31.6250, 32.6250, 31.1875, 31.5000, 400000 10/30/00, 31.5000, 33.8750, 31.5000, 33.8125, 532600 10/31/00, 33.8125, 34.5000, 33.0625, 33.3125, 375300 11/01/00, 33.5000, 34.0625, 33.1250, 33.8125, 287500 11/02/00, 34.5000, 34.5625, 33.8750, 33.9375, 365200 11/03/00, 33.9375, 33.9375, 32.4375, 32.8125, 473700 11/06/00, 32.8125, 33.0000, 32.5625, 32.6875, 330100 11/07/00, 32.8125, 33.0000, 32.5625, 32.8125, 386500 11/08/00, 33.0000, 33.3125, 32.8750, 33.0000, 192200 11/09/00, 32.8125, 34.5000, 32.6875, 34.2500, 455300 11/10/00, 34.2500, 34.4375, 33.6250, 33.9375, 376100 11/13/00, 33.9375, 34.0625, 33.0625, 33.5625, 233000 11/14/00, 34.3125, 34.3125, 33.7500, 34.2500, 240600 11/15/00, 34.7500, 34.7500, 33.7500, 34.1875, 286100 11/16/00, 34.3750, 36.6250, 34.3750, 36.3125, 916300 11/17/00, 37.9375, 38.7500, 37.2500, 38.5000, 1261300 11/20/00, 38.1250, 38.1250, 35.9375, 37.4375, 604000 11/21/00, 37.2500, 37.7500, 37.0000, 37.6250, 1404800 11/22/00, 37.3750, 37.6250, 36.3750, 36.5625, 749000 11/24/00, 36.8125, 37.6250, 36.7500, 37.0625, 188500 11/27/00, 37.0625, 37.6250, 37.0000, 37.2500, 821000 11/28/00, 37.0625, 38.3750, 36.9375, 37.1250, 543500 11/29/00, 37.3750, 37.7500, 36.6875, 37.5625, 696900 11/30/00, 37.5625, 38.2500, 37.2500, 38.0000, 717300 12/01/00, 38.0000, 38.1875, 37.4375, 38.0000, 457200 12/04/00, 37.8750, 38.5000, 37.7500, 38.2500, 240500 12/05/00, 38.3125, 38.9375, 37.6250, 38.8125, 310700 12/06/00, 38.8750, 39.3125, 37.8125, 39.2500, 498800 12/07/00, 39.0625, 40.5625, 39.0625, 40.1875, 626900 12/08/00, 40.0000, 40.9375, 39.8125, 40.7500, 338300 12/11/00, 40.8125, 41.1875, 40.5000, 40.8750, 401500 12/12/00, 40.5000, 40.5000, 40.0000, 40.2500, 316900 12/13/00, 40.2500, 40.3750, 39.5625, 39.8125, 452700 12/14/00, 37.4375, 38.6875, 36.6250, 38.4375, 653100 12/15/00, 38.0625, 38.4375, 37.7500, 38.0625, 661400 12/18/00, 38.2500, 39.1250, 38.1875, 39.1250, 543800 12/19/00, 39.1250, 39.1875, 37.8750, 37.8750, 462300 12/20/00, 37.4375, 38.1250, 36.8750, 37.3750, 933300 12/21/00, 38.0000, 38.5000, 36.8125, 38.4375, 422300 12/22/00, 38.3125, 38.5000, 37.6250, 38.0000, 234800 12/26/00, 37.9375, 37.9375, 37.0000, 37.2500, 384000 12/27/00, 37.2500, 37.5000, 37.0000, 37.2500, 392200 12/28/00, 37.2500, 38.8750, 37.1250, 38.5000, 392400 12/29/00, 38.7500, 39.6875, 38.3750, 38.4375, 231100 01/02/01, 38.0000, 38.3750, 36.5000, 36.7500, 238200 01/03/01, 36.3125, 38.1250, 36.3125, 37.6250, 357300 01/04/01, 37.3750, 37.4375, 34.1875, 34.9375, 781300 01/05/01, 34.7500, 34.9375, 34.0000, 34.0000, 371700 01/08/01, 33.8125, 34.9375, 33.8125, 34.5000, 607000 01/09/01, 34.4375, 35.6250, 34.3125, 34.8750, 392100 01/10/01, 35.1250, 35.6875, 34.8125, 35.1875, 247500 01/11/01, 35.0000, 35.1875, 33.7500, 33.8750, 389300 01/12/01, 34.1250, 34.1875, 32.5625, 33.3750, 512100 01/16/01, 33.6875, 34.1875, 33.6250, 34.1250, 574600 01/17/01, 34.3750, 34.6250, 33.8125, 34.0000, 508700 01/18/01, 34.1875, 34.1875, 33.4375, 33.8750, 289900 01/19/01, 33.9375, 33.9375, 32.7500, 33.2500, 392200 01/22/01, 33.1250, 34.5000, 33.1250, 34.2500, 736500 01/23/01, 34.3125, 35.1875, 34.0625, 34.8750, 341600 01/24/01, 34.8750, 35.7500, 34.6250, 35.5000, 251900 01/25/01, 35.7500, 36.3125, 35.1875, 35.5625, 212000 01/26/01, 35.3125, 35.7500, 35.0625, 35.7500, 211100 01/29/01, 35.6250, 35.8750, 35.1875, 35.3750, 275000 01/30/01, 35.5000, 35.6250, 34.6875, 35.5625, 351700 01/31/01, 35.5625, 35.5625, 34.6250, 34.6875, 441200 02/01/01, 34.9375, 35.5000, 33.7500, 34.3750, 512400 02/02/01, 34.4375, 35.2500, 34.0625, 34.6875, 394200 02/05/01, 34.6875, 35.3750, 34.5625, 35.0625, 284800 02/06/01, 35.5625, 35.5625, 33.5625, 33.7500, 720000 02/07/01, 34.0000, 34.5000, 34.0000, 34.2500, 891100 02/08/01, 34.4375, 34.7500, 34.0625, 34.2500, 677600 02/09/01, 34.3750, 34.3750, 33.5625, 34.0000, 323200 02/12/01, 34.1875, 35.5625, 34.1875, 35.4375, 1454900 02/13/01, 36.0000, 36.5000, 35.3750, 35.5000, 590500 02/14/01, 35.5000, 35.7500, 35.0000, 35.1875, 298400 02/15/01, 35.0000, 35.0625, 34.0000, 34.5000, 487100 02/16/01, 34.8750, 35.3125, 34.5000, 35.0000, 254600 02/20/01, 35.3750, 35.3750, 33.7500, 34.0625, 438300 02/21/01, 34.5625, 34.8750, 33.5625, 33.6875, 356700 02/22/01, 33.8750, 34.0625, 33.3750, 33.8750, 325400 02/23/01, 33.8750, 34.0000, 33.4375, 33.6250, 690500 02/26/01, 33.6250, 34.3125, 33.5000, 34.3125, 365900 02/27/01, 35.0000, 35.9375, 34.5000, 35.5625, 1182300 02/28/01, 36.0000, 36.2500, 34.4375, 34.7500, 480500 03/01/01, 35.1250, 35.9375, 35.1250, 35.5000, 597500 03/02/01, 35.6875, 36.8750, 35.6875, 36.2500, 590800 03/05/01, 36.3125, 36.6250, 35.7500, 36.1875, 402300 03/06/01, 35.5625, 36.5625, 35.5625, 36.4375, 418600 03/07/01, 36.4375, 36.6875, 36.1875, 36.3125, 524800 03/08/01, 36.3125, 36.6875, 36.0625, 36.3125, 344300 03/09/01, 36.3125, 36.6250, 36.0625, 36.1875, 321000 03/12/01, 36.3125, 37.0000, 35.8125, 36.0000, 900800 03/13/01, 36.1250, 36.3750, 35.5000, 36.0000, 708400 03/14/01, 35.9375, 35.9375, 35.1875, 35.3750, 562600 03/15/01, 35.5000, 36.3750, 35.3750, 35.9375, 439700 03/16/01, 35.7500, 36.1875, 35.5625, 35.6250, 825400 03/19/01, 35.6250, 36.0000, 35.5000, 35.8750, 529300 03/20/01, 36.0000, 36.3125, 35.6875, 35.7500, 398800 03/21/01, 35.9375, 36.1250, 35.6875, 35.8125, 858300 03/22/01, 35.6250, 35.8750, 34.8125, 35.6250, 784200 03/23/01, 35.8750, 36.6250, 35.5000, 36.0625, 950800 03/26/01, 36.8125, 37.5000, 36.3125, 36.7500, 600200 03/27/01, 36.9375, 37.3750, 36.5000, 37.3750, 337500 03/28/01, 37.5000, 37.7500, 36.6875, 37.5000, 459800 03/29/01, 37.5625, 38.1250, 37.5625, 37.8750, 237900 03/30/01, 38.0625, 39.0625, 37.9375, 38.8125, 655900 04/02/01, 38.8750, 39.5000, 38.3750, 38.7500, 651400 04/03/01, 39.0000, 39.0000, 37.5000, 37.6250, 644800 04/04/01, 38.1250, 38.1250, 37.5000, 38.0000, 570100 04/05/01, 38.5000, 38.9375, 38.3750, 38.9375, 417300 04/06/01, 38.3750, 38.5000, 37.6250, 37.9375, 595800 04/09/01, 37.9375, 38.2500, 37.6250, 38.1875, 347800 04/10/01, 38.0000, 38.9375, 38.0000, 38.8125, 460200 04/11/01, 38.5625, 38.5625, 37.8750, 38.2500, 479300 04/12/01, 38.5000, 39.1250, 38.3125, 38.5000, 386600 04/16/01, 38.9375, 39.1875, 38.1250, 38.6875, 446700 04/17/01, 38.7500, 39.9375, 38.5625, 39.9375, 356100 04/18/01, 39.9531, 40.0000, 39.2500, 39.8594, 624800 04/19/01, 39.6094, 39.6094, 37.0000, 37.5938, 2050800 04/20/01, 37.4531, 37.7969, 36.8750, 37.3594, 547200 04/23/01, 36.9063, 37.0938, 36.5938, 36.8281, 764000 04/24/01, 36.9844, 37.0000, 36.6563, 36.8594, 418100 04/25/01, 36.5000, 37.9063, 35.6250, 37.7969, 839700 04/30/01, 38.2344, 38.2344, 37.2969, 37.8906, 560600 05/01/01, 38.0938, 38.1875, 37.5000, 38.0469, 580800 05/02/01, 38.0469, 38.0469, 36.9844, 37.2969, 643100 05/03/01, 36.6563, 37.1406, 36.2031, 36.9844, 566400 05/04/01, 36.8281, 37.4219, 36.7031, 37.2188, 319400 05/07/01, 37.0000, 37.0938, 36.5000, 36.8750, 550900 05/08/01, 37.0000, 37.4063, 36.7031, 37.1250, 389200 05/09/01, 36.7500, 37.0469, 36.6719, 36.8125, 347000 05/10/01, 36.9219, 37.1563, 36.6563, 36.9375, 229100 05/11/01, 36.9219, 37.5469, 36.7031, 36.8750, 157600 05/14/01, 36.6250, 37.0156, 36.5313, 36.5625, 343600 05/15/01, 36.5625, 37.2031, 36.5469, 37.1406, 216900 05/16/01, 36.9375, 37.4063, 36.7031, 37.0938, 660600 05/17/01, 36.9063, 37.2500, 36.2969, 36.9063, 738300 05/18/01, 36.9063, 37.0938, 36.6094, 36.7656, 338800 05/21/01, 37.0000, 37.5000, 36.9063, 37.3125, 561200 05/22/01, 37.5625, 37.6563, 37.2500, 37.4375, 374200 05/23/01, 37.7500, 37.8750, 37.2031, 37.2813, 682400 05/24/01, 37.4063, 37.8438, 37.3906, 37.5469, 352800 05/25/01, 37.5625, 37.8438, 37.4219, 37.5000, 231100 05/29/01, 37.5000, 38.2969, 37.5000, 38.0000, 443800 05/30/01, 38.1563, 38.2500, 37.6719, 37.7500, 281900 05/31/01, 37.7500, 38.0000, 37.6250, 37.9219, 218600 06/01/01, 38.0938, 38.0938, 37.6250, 37.9063, 405000 06/04/01, 37.9531, 38.7969, 37.9531, 38.2656, 330700 06/05/01, 38.5313, 38.7969, 38.4063, 38.7031, 208700 06/06/01, 38.6563, 38.9688, 38.4375, 38.5156, 266400 06/07/01, 38.7500, 38.8125, 38.4063, 38.5469, 193200 06/08/01, 38.5625, 38.9375, 38.5469, 38.6250, 208200 06/11/01, 38.6250, 38.9219, 38.4531, 38.5469, 212700 06/12/01, 38.6563, 38.7344, 38.1875, 38.6094, 439000 06/13/01, 38.4531, 38.9844, 38.4531, 38.5938, 223900 06/14/01, 38.6094, 38.7500, 38.3438, 38.5000, 420100 06/15/01, 38.3438, 38.9063, 38.3438, 38.5469, 382000 06/18/01, 38.5469, 39.2969, 38.5469, 38.9219, 253300 06/19/01, 39.5000, 39.5000, 38.9531, 39.2188, 361100 06/20/01, 39.2969, 39.9531, 39.2969, 39.5313, 503300 06/21/01, 39.7969, 39.9688, 39.4844, 39.9688, 498500 06/22/01, 39.9688, 40.1563, 39.0938, 39.3594, 428300 06/25/01, 39.4531, 39.7500, 39.0938, 39.2500, 269600 06/26/01, 39.2500, 39.9375, 39.2500, 39.6563, 420600 06/27/01, 39.6563, 40.4531, 39.5469, 39.9063, 455500 06/28/01, 39.9063, 40.2031, 39.8125, 40.0313, 326300 06/29/01, 40.2969, 40.2969, 39.9063, 40.2031, 403600 07/02/01, 40.4063, 40.8438, 40.0938, 40.6875, 325400 07/03/01, 40.5469, 40.6563, 40.4063, 40.5313, 228100 07/05/01, 40.5000, 40.7500, 40.5000, 40.6563, 254600 07/06/01, 40.5469, 40.6875, 39.8125, 40.0000, 282000 07/09/01, 40.2500, 40.4531, 39.6563, 40.2344, 354600 07/10/01, 40.2344, 40.2656, 39.9531, 40.0156, 220500 07/11/01, 40.0000, 40.2344, 39.7188, 39.9844, 263900 07/12/01, 40.0938, 40.6250, 39.8438, 40.4375, 167700 07/13/01, 40.4375, 40.9844, 40.4375, 40.9063, 238800 07/16/01, 40.9063, 41.2188, 40.7969, 41.0469, 241900 07/17/01, 41.0000, 41.2500, 40.7500, 40.9063, 252700 07/18/01, 40.9063, 41.0469, 40.4375, 40.9844, 320000 07/19/01, 40.8438, 41.2500, 40.5000, 40.8906, 748100 07/20/01, 40.7969, 40.9531, 39.8906, 40.0938, 375000 07/23/01, 39.9063, 40.0000, 39.3125, 39.6250, 281900 07/24/01, 39.6250, 40.2500, 39.5000, 39.7656, 414500 07/25/01, 39.7656, 40.2969, 39.7656, 40.2344, 364700 07/26/01, 40.0000, 40.3750, 39.8438, 40.3750, 236000 07/27/01, 40.3750, 40.7031, 40.0000, 40.5469, 376700 07/30/01, 40.6406, 40.9063, 40.4063, 40.5156, 384000 07/31/01, 40.7031, 41.8125, 40.5938, 41.5156, 409900 08/01/01, 41.5469, 41.9063, 41.3438, 41.6094, 270200 08/02/01, 41.7969, 41.8438, 41.2031, 41.4375, 221400 08/03/01, 41.6875, 41.9531, 41.2344, 41.2813, 365000 08/06/01, 41.3750, 41.7344, 40.6406, 40.7969, 250400 08/07/01, 41.2500, 41.2500, 40.9844, 41.0938, 251100 08/08/01, 40.9688, 41.6563, 40.9688, 41.4531, 312600 08/09/01, 41.5938, 41.5938, 41.2031, 41.2656, 297000 08/10/01, 41.2969, 41.9375, 41.2031, 41.7188, 3966800 08/13/01, 41.7188, 42.4531, 41.7188, 42.0156, 213300 08/14/01, 42.0938, 42.2813, 42.0000, 42.0938, 170200 08/15/01, 42.0000, 42.6250, 42.0000, 42.3906, 203600 08/16/01, 42.2344, 42.7344, 42.1563, 42.6250, 146100 08/17/01, 42.4219, 42.7344, 42.2969, 42.5000, 164400 08/20/01, 42.5000, 42.7500, 42.5000, 42.6250, 127800 08/21/01, 42.7031, 43.0938, 42.5938, 42.7500, 233600 08/22/01, 42.8438, 42.9531, 42.2969, 42.4063, 211800 08/23/01, 42.5469, 42.9219, 42.4531, 42.6406, 254900 08/24/01, 43.0000, 43.2500, 42.6875, 43.0469, 296000 08/27/01, 43.0625, 43.1250, 42.3594, 42.3906, 508400 08/28/01, 42.3906, 42.7969, 41.9531, 42.1250, 469200 08/29/01, 42.0469, 42.2500, 41.7500, 41.9063, 354700 08/30/01, 41.9063, 42.7500, 41.9063, 42.3750, 286200 08/31/01, 42.3750, 42.4531, 42.1563, 42.2344, 763100 09/04/01, 42.3438, 42.4219, 41.7969, 41.8750, 407500 09/05/01, 41.7969, 41.7969, 41.2969, 41.4375, 520000 09/06/01, 41.4219, 41.4219, 40.6719, 40.6875, 440600 09/07/01, 40.5000, 40.5000, 38.9531, 39.4688, 776800 09/10/01, 39.0000, 40.0469, 38.2969, 39.9375, 435600 09/17/01, 38.7500, 38.7500, 37.3281, 38.2031, 504400 09/18/01, 38.2031, 38.2031, 37.3750, 37.6250, 343700 09/19/01, 37.5938, 37.8594, 36.0938, 36.5625, 439300 09/20/01, 35.8438, 36.1563, 35.3281, 35.7031, 894000 09/21/01, 33.7500, 35.6563, 33.7500, 35.5938, 632200 09/24/01, 36.0938, 37.2656, 35.8125, 37.2656, 660200 09/25/01, 36.2344, 37.5156, 36.2344, 37.3750, 521800 09/26/01, 37.5000, 37.8906, 37.2031, 37.3906, 321700 09/27/01, 37.3906, 38.2500, 37.0938, 38.1250, 396200 09/28/01, 37.9063, 39.1875, 37.5938, 39.0000, 580200 10/01/01, 39.0469, 39.0938, 37.9531, 38.6719, 245800 10/02/01, 38.4531, 39.4063, 38.4531, 39.3750, 168100 10/03/01, 39.1875, 40.5000, 39.0000, 39.9531, 469700 10/04/01, 40.1563, 40.4219, 39.6094, 39.8750, 269100 10/05/01, 39.7969, 39.8750, 38.2031, 39.2031, 248500 10/08/01, 38.5938, 38.5938, 37.6875, 38.0938, 185200 10/09/01, 38.0469, 38.6250, 37.5938, 38.5469, 322400 10/10/01, 38.7813, 39.5000, 38.4531, 39.2969, 456800 10/11/01, 39.0469, 39.5938, 38.7969, 39.0313, 412300 10/12/01, 38.7813, 39.0781, 38.4063, 38.9375, 321300 10/15/01, 38.7500, 39.2031, 38.7500, 38.9531, 212600 10/16/01, 38.9688, 39.5000, 38.7500, 39.1250, 132700 10/17/01, 39.3281, 39.3281, 38.5000, 38.7969, 492900 10/18/01, 38.8438, 39.1250, 37.8438, 38.2500, 338300 10/19/01, 38.0000, 38.4063, 36.9844, 38.1406, 306200 10/22/01, 38.0000, 39.2344, 38.0000, 39.1094, 204900 10/23/01, 38.7031, 39.5469, 38.2031, 38.5000, 874200 10/24/01, 37.0000, 37.7344, 36.7500, 37.0469, 1263100 10/25/01, 37.0469, 37.9063, 36.8438, 37.7500, 374800 10/26/01, 37.4063, 38.4688, 37.3438, 38.2969, 412200 10/29/01, 38.1563, 38.1563, 37.5469, 37.7969, 245200 10/30/01, 37.2969, 37.8438, 37.1563, 37.4375, 474600 10/31/01, 37.4375, 37.4375, 36.7500, 37.0313, 430500 11/01/01, 36.7969, 37.8594, 36.5000, 37.6875, 682700 11/02/01, 37.4531, 38.9219, 37.3281, 38.5625, 319000 11/05/01, 38.5625, 39.7969, 38.5625, 39.4531, 276200 11/06/01, 39.4688, 39.8750, 39.2031, 39.6094, 385000 11/07/01, 39.8594, 39.9531, 39.2031, 39.3281, 260900 11/08/01, 39.1719, 39.7344, 39.0938, 39.5156, 294000 11/09/01, 39.5000, 39.5000, 38.7188, 39.0313, 278200 11/12/01, 39.0000, 39.0469, 38.5156, 38.9844, 201000 11/13/01, 39.1875, 39.6563, 38.9531, 39.5156, 147600 11/14/01, 39.7031, 39.7969, 39.1563, 39.4688, 194800 11/15/01, 39.4063, 40.2031, 39.3281, 39.4531, 238700 11/16/01, 39.4531, 40.0000, 39.3438, 39.4063, 172400 11/19/01, 39.5469, 39.7500, 39.0781, 39.5469, 159400 11/20/01, 39.5156, 39.8438, 39.1875, 39.5938, 137000 11/21/01, 39.5938, 39.5938, 38.9063, 39.2969, 165500 11/23/01, 39.1563, 39.6250, 39.1250, 39.5313, 93900 11/26/01, 39.5938, 39.5938, 39.0156, 39.4063, 371000 11/27/01, 39.3125, 39.6563, 39.1719, 39.4219, 540000 11/28/01, 39.4063, 39.7500, 39.2656, 39.3594, 275400 11/29/01, 39.2969, 39.7344, 39.2188, 39.7188, 820400 11/30/01, 39.9063, 39.9844, 39.4063, 39.4531, 335900 12/03/01, 39.4531, 39.4531, 39.0313, 39.2031, 364800 12/04/01, 39.2500, 39.5000, 38.5469, 39.4063, 568400 12/05/01, 39.5156, 39.6250, 38.7969, 39.1719, 926600 12/06/01, 39.3125, 39.5000, 38.7031, 38.7969, 788800 12/07/01, 38.7969, 39.2500, 38.6563, 39.0938, 718900 12/10/01, 39.0469, 39.1406, 38.2500, 38.3125, 534300 12/11/01, 38.0625, 38.4375, 36.9531, 38.2656, 767500 12/12/01, 38.0156, 38.4688, 37.9844, 38.3750, 314100 12/13/01, 38.4531, 38.4844, 37.8125, 38.2031, 521700 12/14/01, 37.9531, 38.4844, 37.8125, 38.3438, 280000 12/17/01, 38.0938, 38.7344, 37.9063, 38.4844, 269000 12/18/01, 38.4063, 38.9063, 38.3125, 38.7813, 275600 12/19/01, 38.8438, 39.1563, 38.5000, 38.8438, 210700 12/20/01, 38.8438, 39.3750, 38.8438, 39.1250, 257200 12/21/01, 39.5000, 39.5000, 38.8906, 38.8906, 550400 12/24/01, 39.1406, 39.2344, 38.7344, 38.8281, 87500 12/26/01, 38.7969, 39.0938, 38.6250, 38.7656, 153300 12/27/01, 38.7031, 39.0000, 38.2969, 38.6875, 227000 12/28/01, 38.7813, 39.1250, 38.3750, 38.9063, 180900 12/31/01, 38.9063, 39.5469, 38.7031, 39.3281, 391400 01/02/02, 39.3438, 39.3438, 38.0938, 38.7969, 194200 01/03/02, 38.3594, 38.6875, 38.2344, 38.5938, 437200 01/04/02, 38.5469, 38.9219, 38.4531, 38.9219, 196800 01/07/02, 38.9063, 38.9063, 38.3438, 38.4219, 201600 01/08/02, 38.4063, 38.5469, 37.9219, 38.2656, 261800 01/09/02, 38.1563, 38.7344, 37.7656, 38.3594, 307200 01/10/02, 38.1563, 38.6563, 37.9063, 38.5938, 243200 01/11/02, 38.5625, 38.6094, 37.9219, 38.1563, 230300 01/14/02, 38.0938, 38.4844, 37.7969, 37.8438, 211500 01/15/02, 38.0469, 38.4844, 38.0000, 38.2188, 213900 01/16/02, 38.0938, 38.2969, 37.9063, 37.9375, 310700 01/17/02, 37.9375, 38.1406, 37.7031, 38.0938, 309500 01/18/02, 38.0469, 38.3438, 37.7969, 37.9375, 382600 01/22/02, 38.0938, 38.0938, 37.5781, 37.7500, 255800 01/23/02, 37.6563, 38.2031, 37.4063, 38.1094, 494400 01/24/02, 38.1250, 38.3438, 38.0000, 38.2813, 458900 01/25/02, 38.3281, 38.5469, 38.1563, 38.4531, 268600 01/28/02, 38.4688, 38.4688, 37.3750, 37.6250, 791100 01/29/02, 37.5000, 38.1875, 36.7500, 36.8750, 439400 01/30/02, 36.7656, 37.3125, 36.4844, 37.2031, 544300 01/31/02, 37.0781, 37.9844, 37.0156, 37.9844, 376700 02/01/02, 37.9531, 37.9844, 37.5938, 37.8438, 218400 02/04/02, 37.8438, 37.9531, 37.1563, 37.2344, 196700 02/05/02, 37.2500, 37.7500, 36.9063, 37.0781, 282100 02/06/02, 37.0000, 37.1875, 36.7031, 37.0000, 414100 02/07/02, 37.0000, 37.0625, 36.5000, 36.9844, 394400 02/08/02, 37.0938, 37.8438, 36.9063, 37.4844, 386900 02/11/02, 37.5469, 37.7500, 37.0000, 37.4531, 299600 02/12/02, 37.2969, 37.7188, 37.1875, 37.4375, 178200 02/13/02, 37.5000, 38.7969, 37.3281, 38.3906, 546400 02/14/02, 38.5938, 38.7500, 37.9531, 38.5156, 161900 02/15/02, 38.5938, 38.6875, 37.6250, 38.2969, 217700 02/19/02, 38.3438, 38.5938, 38.0156, 38.2031, 303800 02/20/02, 38.1875, 38.4844, 37.6875, 38.4531, 167100 02/21/02, 38.1563, 38.3438, 37.8125, 37.9063, 170400 02/22/02, 37.7500, 38.2969, 37.6406, 38.2031, 396300 02/25/02, 38.3125, 39.4844, 38.2031, 39.4219, 635000 02/26/02, 39.9531, 39.9688, 39.4375, 39.7656, 485900 02/27/02, 39.8125, 40.7969, 39.6250, 40.0625, 535600 02/28/02, 40.0781, 40.9063, 39.9063, 40.1875, 565200 03/01/02, 40.2031, 40.6875, 39.8750, 40.6250, 523500 03/04/02, 40.7969, 42.1719, 40.7969, 41.8594, 481300 03/05/02, 40.8594, 42.0938, 40.7813, 41.5938, 523000 03/06/02, 41.5938, 41.9063, 41.0000, 41.7813, 331800 03/07/02, 41.0938, 41.3125, 40.2656, 41.1094, 354800 03/08/02, 41.2031, 41.4063, 41.0938, 41.2031, 377600 03/11/02, 41.0469, 41.2656, 40.8125, 40.9063, 259300 03/12/02, 40.7031, 40.9063, 40.3125, 40.7656, 396000 03/13/02, 40.7656, 40.8281, 40.0625, 40.4219, 328800 03/14/02, 40.5000, 41.4063, 40.5000, 40.6875, 244500 03/15/02, 40.9375, 41.2344, 40.8594, 41.0000, 364200 03/18/02, 40.6094, 40.9531, 40.5156, 40.7969, 469300 03/19/02, 40.8125, 41.2500, 40.5000, 40.6563, 262200 03/20/02, 40.5469, 40.9375, 40.2813, 40.3906, 214100 03/21/02, 40.2813, 40.5313, 40.0781, 40.3906, 313300 03/22/02, 40.3438, 40.4375, 40.0469, 40.1563, 217600 03/25/02, 40.1563, 40.2344, 39.5156, 39.7344, 299000 03/26/02, 39.6563, 40.4219, 39.4063, 39.4531, 268500 03/27/02, 39.5938, 40.5000, 39.5156, 40.1875, 236000 03/28/02, 40.1563, 40.5938, 39.7969, 40.2969, 253200 04/01/02, 40.0469, 40.0469, 39.2969, 39.7656, 303200 04/02/02, 39.7656, 40.2031, 39.5000, 40.0313, 347000 04/03/02, 40.0938, 40.2344, 39.8750, 39.9844, 374500 04/04/02, 39.9688, 40.2813, 39.7656, 40.0313, 284200 04/05/02, 40.0938, 40.7344, 40.0625, 40.5625, 266200 04/08/02, 40.6719, 40.6719, 40.2656, 40.5781, 331800 04/09/02, 40.2500, 41.2031, 40.1563, 41.1094, 381000 04/10/02, 41.1094, 41.7500, 41.1094, 41.7500, 320200 04/11/02, 41.7500, 41.7969, 41.0781, 41.1406, 159100 04/12/02, 41.2031, 41.6406, 41.0000, 41.5156, 154700 04/15/02, 41.2656, 41.5625, 40.5469, 41.0156, 261700 04/16/02, 41.1719, 41.4844, 41.1094, 41.3750, 157200 04/17/02, 41.3438, 41.8125, 41.1563, 41.6406, 181100 04/18/02, 41.5938, 41.8281, 40.8906, 40.9531, 324600 04/19/02, 41.0000, 41.4844, 40.7969, 41.3125, 174800 04/22/02, 41.3125, 41.7500, 41.0469, 41.1719, 318000 04/23/02, 41.4063, 41.4063, 40.4844, 40.5625, 423300 04/24/02, 40.7500, 41.7969, 40.5938, 40.9531, 448900 04/25/02, 40.9063, 41.0313, 40.3906, 40.5156, 428100 04/26/02, 40.5781, 40.6875, 40.2500, 40.6250, 454700 04/29/02, 40.9063, 41.0469, 40.2813, 40.6250, 819400 04/30/02, 40.8750, 41.2656, 40.4063, 40.8906, 284900 05/01/02, 40.9531, 41.4375, 40.4844, 41.2656, 273800 05/02/02, 41.2500, 41.3438, 40.9531, 41.1094, 274700 05/03/02, 41.2969, 41.2969, 40.7188, 41.1094, 288800 05/06/02, 41.0938, 41.4063, 40.5625, 40.6250, 276100 05/07/02, 40.8750, 40.8750, 40.2656, 40.2656, 403000 05/08/02, 40.5313, 40.8594, 40.0938, 40.5781, 289000 05/09/02, 40.5469, 40.8281, 40.1875, 40.2969, 262100 05/10/02, 40.2969, 40.3906, 39.6563, 40.0156, 181500 05/13/02, 40.0156, 40.7500, 40.0156, 40.6563, 204100 05/14/02, 40.8438, 40.9063, 40.3438, 40.5938, 284200 05/15/02, 40.4844, 40.7500, 40.4063, 40.5313, 228800 05/16/02, 40.7188, 40.9844, 40.4219, 40.8125, 271600 05/17/02, 40.7031, 41.3125, 40.7031, 41.2031, 298300 05/20/02, 41.2031, 41.2031, 40.4063, 40.4375, 279200 05/21/02, 40.4375, 40.8750, 40.4063, 40.4219, 329500 05/22/02, 40.4219, 40.8438, 40.2500, 40.6094, 423400 05/23/02, 40.7969, 41.0156, 40.5156, 40.7969, 331200 05/24/02, 40.9063, 41.0000, 40.5000, 40.7656, 215400 05/28/02, 40.8750, 40.8750, 40.2969, 40.5781, 339400 05/29/02, 40.5781, 41.0156, 40.5781, 40.6406, 222600 05/30/02, 40.2031, 40.6406, 40.0469, 40.2344, 515600 05/31/02, 40.2969, 40.5156, 40.0625, 40.3594, 586600 06/03/02, 40.1563, 40.4531, 40.0156, 40.1875, 463000 06/04/02, 40.0156, 40.0938, 39.5000, 39.7500, 401300 06/05/02, 39.9531, 40.7500, 39.7656, 40.5313, 415600 06/06/02, 40.7813, 40.7969, 40.0938, 40.0938, 259300 06/07/02, 40.1094, 40.5938, 39.8750, 40.2969, 295500 06/10/02, 40.4531, 40.7344, 40.2188, 40.5156, 267200 06/11/02, 40.4063, 40.5938, 39.5156, 39.5156, 270100 06/12/02, 39.6250, 39.9531, 39.4531, 39.4531, 462600 06/13/02, 39.2031, 39.4688, 38.7031, 38.7813, 379400 06/14/02, 38.5938, 39.0469, 37.9063, 38.9219, 504400 06/17/02, 39.0469, 39.7500, 39.0469, 39.5469, 479300 06/18/02, 39.5000, 39.7344, 39.2031, 39.3750, 565200 06/19/02, 39.3750, 39.5938, 38.9844, 39.0156, 270800 06/20/02, 38.7969, 39.0938, 38.4375, 38.6094, 429800 06/21/02, 38.0000, 38.8125, 38.0000, 38.5313, 627900 06/24/02, 38.5313, 38.7344, 37.5938, 37.8125, 460600 06/25/02, 38.0469, 38.3438, 37.5938, 37.6406, 615000 06/26/02, 37.1406, 37.7969, 36.7031, 37.4531, 510500 06/27/02, 37.4844, 37.9063, 37.2969, 37.7031, 438500 06/28/02, 37.9531, 38.3750, 37.9375, 38.2031, 402400 07/01/02, 38.0000, 38.2031, 37.4844, 37.4844, 286000 07/02/02, 37.7500, 37.7500, 36.6875, 36.7500, 473900 07/03/02, 37.0469, 37.0469, 36.0156, 36.3594, 310900 07/05/02, 36.3906, 37.3281, 36.3906, 37.3125, 123600 07/08/02, 37.1250, 37.5938, 36.7031, 37.1094, 219400 07/09/02, 37.1094, 37.4375, 35.9219, 35.9219, 373300 07/10/02, 36.1719, 36.2500, 34.8750, 34.8750, 446900 07/11/02, 34.6250, 35.4844, 34.6250, 35.3594, 538600 07/12/02, 35.5000, 35.5469, 35.0781, 35.2656, 460700 07/15/02, 35.0938, 35.2813, 34.2031, 35.2656, 572900 07/16/02, 35.2344, 35.3281, 34.6563, 34.7656, 425100 07/17/02, 35.0156, 35.3125, 34.0938, 34.3125, 445200 07/18/02, 34.3125, 34.7031, 33.1875, 33.2031, 390700 07/19/02, 32.5000, 33.2500, 32.5000, 32.8750, 542300 07/22/02, 32.6250, 33.2188, 31.0000, 31.0000, 968400 07/23/02, 32.0938, 32.2031, 30.8750, 31.2813, 982100 07/24/02, 30.9063, 32.6250, 30.0156, 32.4375, 577000 07/25/02, 32.1875, 33.1875, 31.7031, 32.3281, 395500 07/26/02, 32.3438, 33.3438, 32.3438, 33.2500, 388500 07/29/02, 35.0000, 35.7031, 34.2969, 35.6094, 534700 07/30/02, 35.6250, 36.3438, 34.7344, 35.4844, 414400 07/31/02, 35.5469, 36.3125, 35.4063, 36.2344, 386100 08/01/02, 36.0469, 36.4531, 35.2969, 35.4688, 311200 08/02/02, 35.3438, 35.4844, 34.3750, 34.6563, 425000 08/05/02, 34.7031, 34.9063, 33.6563, 33.7344, 499900 08/06/02, 33.9844, 35.0938, 33.9844, 34.2188, 278500 08/07/02, 34.5938, 34.7656, 33.7969, 34.6563, 270100 08/08/02, 34.6563, 35.8281, 34.5469, 35.6719, 216100 08/09/02, 35.5000, 36.5313, 35.4219, 36.3125, 250000 08/12/02, 36.2031, 36.4063, 35.7031, 36.2344, 285000 08/13/02, 36.0000, 36.3594, 35.2969, 35.3125, 291300 08/14/02, 35.2031, 36.7031, 35.1563, 36.7031, 254900 08/15/02, 36.7031, 37.0938, 36.5625, 36.7031, 276000 08/16/02, 36.6875, 36.8438, 36.3438, 36.7500, 348600 08/19/02, 36.5000, 37.3750, 36.5000, 37.2500, 222100 08/20/02, 37.2031, 37.2031, 36.7031, 36.9844, 240000 08/21/02, 37.0156, 37.4063, 36.7656, 37.2188, 147300 08/22/02, 37.0000, 37.9688, 37.0000, 37.8438, 275600 08/23/02, 37.6563, 37.6875, 37.0000, 37.0000, 211000 08/26/02, 37.2500, 37.5469, 36.7344, 37.4063, 181700 08/27/02, 37.4688, 37.7188, 37.1406, 37.2969, 243700 08/28/02, 37.0938, 37.1875, 36.3438, 36.8125, 299700 08/29/02, 36.7500, 37.3125, 36.5000, 37.2031, 299900 08/30/02, 37.1875, 37.6563, 36.9063, 37.3438, 174300 09/03/02, 37.0938, 37.0938, 36.1719, 36.2344, 333900 09/04/02, 35.7344, 36.4375, 35.5625, 36.3438, 349800 09/05/02, 36.3438, 36.4531, 35.7031, 36.2969, 258600 09/06/02, 36.5000, 36.6563, 36.3750, 36.4531, 260900 09/09/02, 36.4375, 37.0938, 36.1250, 36.8906, 280400 09/10/02, 36.9063, 36.9063, 36.4688, 36.7813, 318900 09/11/02, 37.1875, 37.1875, 36.7188, 36.7188, 163500 09/12/02, 37.2031, 37.2031, 35.6563, 35.8438, 347800 09/13/02, 35.7500, 36.2969, 35.4219, 36.2813, 439000 09/16/02, 36.2500, 36.2500, 35.5625, 36.0469, 184900 09/17/02, 36.2344, 36.4063, 35.0156, 35.0156, 275300 09/18/02, 34.7969, 35.4375, 34.7031, 35.0000, 307200 09/19/02, 34.7500, 35.1875, 34.4063, 34.4063, 437100 09/20/02, 34.4063, 34.7969, 34.1250, 34.3750, 710700 09/23/02, 34.0625, 34.8438, 33.8281, 34.6094, 483900 09/24/02, 34.3438, 34.7500, 33.5938, 33.6719, 465500 09/25/02, 34.0625, 35.0938, 34.0000, 34.6875, 416500 09/26/02, 34.8906, 35.6563, 34.8125, 35.6406, 276700 09/27/02, 35.6094, 35.6406, 34.4063, 34.4844, 245200 09/30/02, 34.0000, 34.6250, 33.4531, 34.2656, 374400 10/01/02, 34.5156, 36.1719, 34.3438, 36.1719, 474400