"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 33.7500, 34.5000, 32.6250, 33.0000, 794000 01/04/00, 32.6250, 33.0625, 32.3125, 32.5625, 1150500 01/05/00, 33.5625, 33.6250, 32.6250, 33.1875, 645700 01/06/00, 33.1875, 34.7500, 32.7500, 34.4375, 741800 01/07/00, 35.0000, 35.3125, 34.5000, 34.6250, 625000 01/10/00, 34.7500, 34.7500, 33.3750, 33.6875, 896900 01/11/00, 33.2500, 33.4375, 31.5000, 32.5000, 2165100 01/12/00, 32.5000, 32.5000, 31.6875, 31.8125, 1105100 01/13/00, 31.9375, 32.1250, 30.5625, 31.0000, 2145400 01/14/00, 31.0000, 31.1250, 30.6250, 31.0000, 1420800 01/18/00, 31.1250, 32.8125, 30.8750, 32.7500, 2205400 01/19/00, 32.7500, 33.0625, 31.7500, 33.0000, 1374400 01/20/00, 32.8750, 32.8750, 30.6250, 30.7500, 1323200 01/21/00, 31.0000, 31.8125, 31.0000, 31.5625, 2710700 01/24/00, 32.0000, 32.1875, 29.3750, 29.6250, 2454500 01/25/00, 29.6875, 30.2500, 28.5000, 29.4375, 2097300 01/26/00, 29.5000, 30.1875, 28.7500, 28.8750, 1566900 01/27/00, 29.1250, 29.2500, 28.0000, 28.5000, 1220000 01/28/00, 28.5000, 29.3750, 28.1875, 28.8125, 1309500 01/31/00, 28.8125, 29.3125, 28.5000, 28.6250, 1113000 02/01/00, 28.8750, 29.1875, 28.6250, 28.6875, 671700 02/02/00, 28.6875, 29.0000, 28.5625, 28.7500, 745100 02/03/00, 28.7500, 29.0000, 28.1250, 28.3750, 1052600 02/04/00, 28.5625, 28.6875, 28.0000, 28.1250, 1276100 02/07/00, 28.5000, 28.8125, 28.1875, 28.5000, 586000 02/08/00, 28.3125, 29.0000, 27.7500, 28.1250, 895100 02/09/00, 28.3125, 28.3750, 26.3750, 26.5625, 1625000 02/10/00, 26.9375, 27.5000, 26.6875, 27.1875, 986500 02/11/00, 27.4375, 27.6250, 26.6875, 27.0000, 1468800 02/14/00, 27.5000, 27.6875, 26.7500, 27.1250, 810500 02/15/00, 28.0000, 28.9375, 27.7500, 28.6875, 2113800 02/16/00, 28.8125, 29.4375, 28.5000, 29.3750, 1225200 02/17/00, 28.4375, 29.1250, 28.1250, 29.0000, 712400 02/18/00, 29.0000, 29.1250, 27.0625, 27.5625, 1087200 02/22/00, 27.3750, 27.8125, 27.0000, 27.0000, 1054400 02/23/00, 27.0000, 27.1250, 26.3750, 26.3750, 760800 02/24/00, 26.5625, 26.6875, 25.6875, 26.0000, 992000 02/25/00, 26.0000, 26.2500, 25.2500, 25.7500, 1392300 02/28/00, 25.6250, 26.3125, 25.0000, 26.0625, 1496300 02/29/00, 26.1250, 26.8750, 26.0000, 26.7500, 1485800 03/01/00, 27.0000, 28.0625, 26.5625, 28.0000, 3102100 03/02/00, 27.8125, 28.6875, 27.7500, 28.1250, 1915800 03/03/00, 28.2500, 28.4375, 27.8125, 27.9375, 1176200 03/06/00, 27.9375, 28.1875, 27.4375, 27.7500, 852800 03/07/00, 27.4375, 29.6250, 27.4375, 29.4375, 3158400 03/08/00, 29.0000, 30.1875, 28.5000, 28.8750, 2451300 03/09/00, 29.2500, 29.4375, 28.0000, 28.8750, 911800 03/10/00, 28.8750, 29.5000, 27.7500, 28.0000, 1003700 03/13/00, 27.5625, 28.6250, 27.2500, 27.6875, 899700 03/14/00, 27.4375, 28.2500, 26.7500, 27.5000, 1012200 03/15/00, 27.1250, 27.3750, 26.4375, 27.0000, 1516200 03/16/00, 27.5000, 28.6875, 26.9375, 28.2500, 1801800 03/17/00, 28.2500, 28.2500, 27.3125, 27.5625, 1133200 03/20/00, 27.8125, 28.1875, 27.3125, 27.7500, 547300 03/21/00, 27.5000, 28.2500, 27.3750, 28.0000, 1443600 03/22/00, 27.7500, 28.2500, 27.6875, 27.8125, 865000 03/23/00, 27.7500, 28.1250, 27.0000, 27.5000, 1457100 03/24/00, 26.7500, 28.0625, 26.7500, 27.4375, 1550300 03/27/00, 27.1250, 27.7500, 26.7500, 27.1250, 855300 03/28/00, 27.0625, 28.0625, 27.0625, 27.4375, 1001700 03/29/00, 27.3125, 29.1875, 27.3125, 28.9375, 2309000 03/30/00, 29.3125, 32.0000, 29.2500, 29.8750, 2996100 03/31/00, 30.1250, 30.8750, 29.6250, 29.7500, 1671600 04/03/00, 30.2500, 31.2500, 30.2500, 30.8750, 1655800 04/04/00, 31.0000, 31.2500, 29.8750, 30.4375, 1600400 04/05/00, 30.2500, 30.6875, 29.7500, 29.7500, 766300 04/06/00, 30.0000, 30.2500, 29.0625, 29.8750, 1561100 04/07/00, 29.5000, 29.7500, 29.0000, 29.0625, 1452300 04/10/00, 29.0625, 29.2500, 28.4375, 28.9375, 1051100 04/11/00, 29.1250, 30.0000, 29.1250, 29.3125, 1200200 04/12/00, 29.8750, 31.5000, 29.8125, 30.8750, 1441500 04/13/00, 30.8125, 31.6875, 30.3125, 31.2500, 940100 04/14/00, 30.8750, 31.4375, 28.6250, 28.6250, 1199100 04/17/00, 28.9375, 29.0000, 28.0625, 28.1250, 1118300 04/18/00, 28.2500, 29.2500, 28.2500, 29.0000, 1948300 04/19/00, 29.2500, 30.5625, 29.2500, 30.1250, 924200 04/20/00, 29.8750, 30.3125, 29.8125, 30.1875, 1118100 04/24/00, 29.9375, 30.1875, 29.6250, 29.9375, 1128600 04/25/00, 30.0000, 30.8750, 30.0000, 30.3750, 1582700 04/26/00, 30.3750, 31.5000, 30.3750, 30.8750, 1328600 04/27/00, 30.1250, 32.3125, 30.0625, 31.9375, 1760100 04/28/00, 32.2500, 32.6250, 31.6875, 32.3125, 2438300 05/01/00, 32.6250, 34.0000, 32.5000, 32.7500, 2019500 05/02/00, 33.0000, 34.3750, 32.8125, 34.3750, 2181900 05/03/00, 33.9375, 34.1250, 32.1250, 32.5000, 1044400 05/04/00, 32.2500, 33.1875, 32.1875, 32.8750, 1079600 05/05/00, 33.3125, 35.3125, 32.9375, 35.0000, 1488900 05/08/00, 34.6250, 36.8750, 34.5000, 36.5625, 1666600 05/09/00, 36.6250, 36.7500, 34.7500, 35.5625, 1483800 05/10/00, 35.4375, 36.1875, 35.0000, 36.0000, 1067500 05/11/00, 37.5000, 38.4375, 37.0000, 37.6250, 1597800 05/12/00, 37.8750, 37.9375, 37.1875, 37.5625, 1468700 05/15/00, 37.2500, 38.5625, 37.1875, 38.2500, 1080700 05/16/00, 38.2500, 38.2500, 36.2500, 37.1250, 723900 05/17/00, 36.9375, 37.5625, 36.3750, 37.5000, 478500 05/18/00, 37.2500, 37.8750, 36.8750, 37.4375, 603700 05/19/00, 38.4375, 38.5000, 37.5000, 37.8750, 1758900 05/22/00, 38.0000, 38.1875, 37.2500, 37.5000, 1088400 05/23/00, 37.8750, 37.8750, 37.0625, 37.3750, 626700 05/24/00, 37.1875, 37.3750, 36.5625, 36.8750, 759400 05/25/00, 36.7500, 36.7500, 35.6250, 36.5625, 940800 05/26/00, 36.7500, 37.0625, 36.1250, 36.6875, 487000 05/30/00, 36.7500, 37.5000, 36.7500, 37.4375, 608400 05/31/00, 37.4375, 39.0000, 37.1875, 38.4375, 909800 06/01/00, 38.4375, 38.5625, 36.6250, 37.7500, 895500 06/02/00, 37.4375, 37.5000, 36.0000, 36.1875, 935200 06/05/00, 35.9375, 36.5000, 35.0000, 35.1875, 1102800 06/06/00, 35.3125, 37.0000, 35.3125, 36.7500, 968100 06/07/00, 36.9375, 37.1250, 35.6875, 35.8750, 805100 06/08/00, 35.6250, 36.7500, 35.5000, 35.8750, 1140000 06/09/00, 36.0000, 36.2500, 35.8125, 36.0000, 819400 06/12/00, 36.3750, 37.7500, 36.3750, 36.8750, 1182900 06/13/00, 36.7500, 37.6875, 36.6875, 37.1250, 1137700 06/14/00, 37.3125, 37.6875, 36.7500, 37.0625, 1431000 06/15/00, 36.7500, 36.7500, 35.0625, 35.3125, 1604700 06/16/00, 35.1250, 36.2500, 35.0625, 36.2500, 1822400 06/19/00, 36.2500, 36.2500, 34.6250, 34.8125, 1113400 06/20/00, 34.8125, 34.8750, 33.9375, 34.8125, 1383800 06/21/00, 34.5625, 35.7500, 34.1875, 35.5000, 783600 06/22/00, 35.5625, 36.0625, 34.6875, 34.8125, 744200 06/23/00, 34.8125, 35.5625, 34.5625, 34.8125, 427600 06/26/00, 34.6250, 35.1875, 34.0625, 34.3125, 570100 06/27/00, 33.7500, 34.2500, 33.3750, 34.0000, 869100 06/28/00, 33.7500, 34.0000, 33.3750, 33.5625, 658600 06/29/00, 33.7500, 34.5625, 33.3750, 34.5000, 1133300 06/30/00, 34.2500, 34.3125, 33.0625, 33.1250, 1163800 07/03/00, 33.2500, 34.1250, 33.2500, 33.9375, 308500 07/05/00, 33.0000, 33.0000, 31.6875, 31.7500, 1741200 07/06/00, 32.0000, 32.9375, 32.0000, 32.1875, 992300 07/07/00, 32.3125, 32.6250, 32.0625, 32.3750, 839700 07/10/00, 32.2500, 33.0000, 32.1250, 32.8750, 654100 07/11/00, 32.8750, 33.7500, 32.7500, 33.6250, 980000 07/12/00, 33.6250, 34.4375, 33.5625, 34.1250, 1412600 07/13/00, 34.1250, 34.1875, 32.6875, 32.7500, 907200 07/14/00, 32.6875, 32.7500, 31.6250, 31.9375, 1213700 07/17/00, 32.0000, 32.0625, 31.2500, 31.3125, 877800 07/18/00, 31.4375, 32.1250, 31.2500, 31.5000, 1048300 07/19/00, 31.5000, 31.8750, 30.6250, 31.0000, 1347500 07/20/00, 31.2500, 31.3750, 29.9375, 30.1250, 1273100 07/21/00, 30.1250, 30.3125, 29.0000, 29.2500, 1824600 07/24/00, 29.5000, 30.0000, 28.2500, 28.6250, 1922600 07/25/00, 28.8750, 29.1875, 28.2500, 28.5625, 973900 07/26/00, 28.8750, 29.0000, 28.5625, 28.7500, 1673300 07/27/00, 29.8750, 30.5000, 29.7500, 30.3125, 2839800 07/28/00, 30.8750, 30.9375, 30.1250, 30.6250, 1383500 07/31/00, 30.4375, 30.7500, 29.8750, 30.2500, 1378400 08/01/00, 30.0000, 30.6250, 30.0000, 30.3125, 726300 08/02/00, 30.5000, 31.6250, 30.3750, 30.7500, 1496400 08/03/00, 30.7500, 31.3750, 30.3750, 30.5000, 620400 08/04/00, 30.6250, 30.8750, 30.0000, 30.1250, 1125700 08/07/00, 30.3750, 31.5625, 30.2500, 31.4375, 1175900 08/08/00, 32.3750, 32.3750, 30.8750, 31.5000, 660800 08/09/00, 32.0625, 32.4375, 31.8750, 32.3125, 1074100 08/10/00, 32.5625, 32.9375, 32.1875, 32.5625, 865900 08/11/00, 32.3750, 32.9375, 32.0000, 32.2500, 686400 08/14/00, 32.3750, 33.9375, 32.2500, 33.8750, 1143300 08/15/00, 33.8750, 34.1875, 32.9375, 33.0625, 677200 08/16/00, 33.0625, 34.0625, 33.0625, 33.6875, 559300 08/17/00, 33.5000, 35.4375, 33.3750, 34.9375, 1578000 08/18/00, 34.7500, 34.8750, 33.6250, 33.7500, 700400 08/21/00, 34.0000, 34.3125, 33.8750, 34.1875, 361600 08/22/00, 34.0000, 34.5625, 33.8125, 33.8125, 440200 08/23/00, 34.3125, 35.4375, 34.3125, 35.1250, 1036600 08/24/00, 34.8125, 34.8750, 33.7500, 33.7500, 508300 08/25/00, 34.0625, 34.3125, 33.5000, 33.8125, 446800 08/28/00, 33.6875, 34.5625, 33.4375, 33.9375, 430700 08/29/00, 34.5000, 34.7500, 34.0000, 34.1875, 470600 08/30/00, 34.0625, 34.1250, 33.1875, 33.7500, 758100 08/31/00, 33.5000, 33.5000, 33.3750, 33.3750, 852700 09/01/00, 33.3750, 34.1875, 33.3750, 33.9375, 499100 09/05/00, 33.5625, 34.1250, 33.1875, 33.3750, 998300 09/06/00, 33.5000, 34.8125, 33.4375, 34.7500, 875300 09/07/00, 34.7500, 35.1250, 34.5625, 35.0000, 857300 09/08/00, 35.0000, 35.1250, 34.5000, 34.8750, 1207600 09/11/00, 35.0625, 36.5000, 35.0000, 36.2500, 2460500 09/12/00, 36.1250, 36.1875, 35.2500, 35.6875, 1361300 09/13/00, 35.8125, 35.9375, 35.0000, 35.5000, 3253100 09/14/00, 35.6250, 35.8125, 35.0625, 35.7500, 864700 09/15/00, 35.7500, 38.1875, 35.7500, 37.5625, 2828800 09/18/00, 37.3750, 38.1875, 37.0625, 37.1875, 1078100 09/19/00, 37.1250, 37.1875, 36.0000, 36.2500, 961900 09/20/00, 37.0000, 37.3125, 36.0625, 36.5000, 1550100 09/21/00, 36.4375, 36.4375, 34.8125, 35.0625, 3417300 09/22/00, 35.0625, 35.6250, 34.8125, 34.8750, 1229500 09/25/00, 33.5000, 34.3750, 33.3750, 34.3125, 2151600 09/26/00, 35.0000, 35.3125, 34.5625, 34.8750, 1147500 09/27/00, 34.8750, 35.5625, 34.5625, 35.1250, 758700 09/28/00, 35.3750, 35.3750, 34.3750, 34.8750, 745600 09/29/00, 34.9375, 35.8750, 34.9375, 35.4375, 1141300 10/02/00, 35.5000, 36.0000, 35.1250, 35.2500, 1233800 10/03/00, 35.5625, 35.6250, 34.8750, 35.5625, 1020100 10/04/00, 35.5000, 35.5000, 34.3750, 35.2500, 1008400 10/05/00, 35.3125, 35.5625, 34.3125, 34.8125, 1075200 10/06/00, 35.0000, 35.7500, 34.0000, 34.0000, 787800 10/09/00, 34.2500, 35.3750, 34.2500, 35.2500, 680300 10/10/00, 35.5000, 36.4375, 35.5000, 36.1250, 935200 10/11/00, 36.6250, 37.3125, 36.4375, 36.7500, 1153900 10/12/00, 36.8125, 39.1250, 36.8125, 38.4375, 2467700 10/13/00, 38.0000, 38.0625, 36.0000, 36.9375, 1161000 10/16/00, 36.8125, 36.8750, 35.8125, 36.0000, 717400 10/17/00, 35.8125, 36.6250, 35.6250, 35.8125, 755300 10/18/00, 36.0000, 37.1875, 35.0625, 35.4375, 756300 10/19/00, 35.0000, 35.8125, 34.1250, 35.1250, 739900 10/20/00, 35.1250, 36.0000, 34.9375, 36.0000, 527900 10/23/00, 36.2500, 36.3750, 35.5000, 36.1875, 631900 10/24/00, 36.3125, 36.6250, 34.6250, 34.9375, 765900 10/25/00, 34.9375, 34.9375, 32.9375, 33.6250, 1261300 10/26/00, 33.6250, 34.3125, 33.6250, 33.7500, 697000 10/27/00, 33.5000, 34.5000, 32.5000, 34.5000, 1444100 10/30/00, 34.4375, 34.8125, 34.0625, 34.6250, 1005400 10/31/00, 34.3750, 34.6875, 33.6875, 34.1250, 955300 11/01/00, 34.3750, 35.1875, 34.3125, 35.0000, 951700 11/02/00, 34.8750, 34.8750, 33.8125, 34.5000, 811500 11/03/00, 34.5000, 35.0000, 33.8750, 33.9375, 1028200 11/06/00, 34.0000, 34.5000, 33.3125, 34.2500, 610700 11/07/00, 34.2500, 34.8750, 33.6875, 34.1250, 656000 11/08/00, 34.1250, 34.4375, 33.8750, 34.2500, 688400 11/09/00, 34.5000, 34.8750, 33.5625, 34.0000, 531600 11/10/00, 34.0000, 34.5000, 33.6875, 33.8750, 1311200 11/13/00, 34.7500, 35.1875, 34.1875, 34.7500, 1190700 11/14/00, 34.5625, 35.0000, 34.3750, 34.6250, 716100 11/15/00, 34.9375, 35.8125, 34.8750, 35.7500, 963100 11/16/00, 36.0000, 36.0625, 35.4375, 35.8125, 428600 11/17/00, 35.6875, 36.4375, 35.3750, 35.6250, 1197500 11/20/00, 35.4375, 36.6875, 35.4375, 35.8750, 940600 11/21/00, 35.8750, 37.2500, 35.8750, 37.0625, 1143000 11/22/00, 37.0625, 37.0625, 36.5000, 36.9375, 1038400 11/24/00, 36.8125, 37.3750, 36.7500, 37.3125, 340400 11/27/00, 37.4375, 37.5000, 37.0000, 37.2500, 1482000 11/28/00, 37.1250, 37.5000, 36.6250, 36.6250, 1534600 11/29/00, 36.6250, 36.6250, 34.6875, 34.9375, 2198700 11/30/00, 35.0625, 35.3750, 33.8750, 34.1250, 2004800 12/01/00, 34.1250, 35.2500, 34.1250, 34.8125, 1227200 12/04/00, 34.9375, 35.5625, 34.9375, 35.3125, 571800 12/05/00, 36.0000, 36.0000, 35.3125, 35.3750, 1482500 12/06/00, 35.5000, 35.7500, 34.0625, 34.6250, 1173000 12/07/00, 34.8750, 35.8125, 34.8750, 35.5000, 830600 12/08/00, 35.5000, 35.6875, 35.0000, 35.4375, 1054900 12/11/00, 35.4375, 36.4375, 35.3125, 36.0625, 1195300 12/12/00, 36.3750, 36.6875, 36.3750, 36.4375, 695700 12/13/00, 36.5000, 37.0000, 36.5000, 36.8750, 1198100 12/14/00, 36.5625, 36.8750, 35.5000, 35.5000, 1184900 12/15/00, 35.5000, 36.0625, 35.5000, 35.6875, 1344100 12/18/00, 35.6875, 37.5000, 35.6250, 37.0625, 1053100 12/19/00, 37.0625, 38.0000, 37.0625, 37.4375, 1014900 12/20/00, 37.4375, 37.6250, 35.8750, 35.9375, 1871700 12/21/00, 35.9375, 36.7500, 35.9375, 36.0625, 1111800 12/22/00, 36.3125, 36.4375, 35.9375, 36.1250, 934900 12/26/00, 36.5000, 38.1250, 36.5000, 38.0625, 1565900 12/27/00, 38.3125, 39.5625, 37.4375, 39.1250, 1261800 12/28/00, 39.1250, 40.1250, 38.8750, 39.9375, 820300 12/29/00, 39.7500, 39.8125, 38.5000, 38.6875, 856100 01/02/01, 38.6875, 39.9375, 38.5000, 38.5625, 805000 01/03/01, 38.2500, 38.5625, 36.1875, 36.6250, 2146600 01/04/01, 36.5000, 36.6875, 35.1875, 35.8750, 1768100 01/05/01, 35.8750, 36.8750, 35.8125, 35.9375, 1537800 01/08/01, 35.8750, 36.6250, 35.5000, 35.5625, 1467400 01/09/01, 35.7500, 35.8125, 34.8750, 35.1875, 1505400 01/10/01, 35.1875, 35.3125, 34.7500, 34.8750, 2597500 01/11/01, 35.3750, 35.6250, 34.7500, 35.0625, 1225100 01/12/01, 34.8125, 34.9375, 34.1875, 34.7500, 1335300 01/16/01, 34.7500, 35.0625, 34.5625, 35.0000, 1609100 01/17/01, 35.0000, 35.0000, 33.6875, 33.7500, 1693500 01/18/01, 33.8750, 33.9375, 33.0625, 33.4375, 1537100 01/19/01, 32.8750, 33.3125, 32.3125, 32.7500, 2475700 01/22/01, 32.9375, 33.3125, 32.6250, 33.0000, 2477200 01/23/01, 33.0000, 34.0625, 32.8125, 33.9375, 1715200 01/24/01, 34.0000, 34.3750, 33.8750, 34.1250, 1564900 01/25/01, 34.3750, 35.1875, 34.3125, 35.0000, 2907500 01/26/01, 35.2500, 35.3750, 34.0000, 34.0625, 1531300 01/29/01, 34.0625, 34.4375, 33.8125, 34.1250, 561000 01/30/01, 34.1250, 34.1250, 33.4375, 33.8125, 723800 01/31/01, 34.7500, 34.7500, 34.3125, 34.5000, 1413000 02/01/01, 34.6875, 34.7500, 33.6250, 34.0000, 1120600 02/02/01, 34.2500, 34.5625, 34.0000, 34.3750, 1051200 02/05/01, 34.8125, 35.0000, 34.5000, 34.8750, 1158700 02/06/01, 34.8750, 35.0000, 34.3125, 34.7500, 1837400 02/07/01, 34.7500, 35.4375, 34.1250, 35.1875, 1984400 02/08/01, 35.1875, 35.8125, 34.7500, 35.3125, 1998500 02/09/01, 35.5625, 36.7500, 35.5000, 36.4375, 1868600 02/12/01, 36.7500, 36.7500, 35.7500, 36.2500, 759200 02/13/01, 35.6250, 36.0000, 35.3750, 35.8125, 974900 02/14/01, 35.7500, 36.3125, 35.5000, 36.1250, 1065500 02/15/01, 36.1250, 36.1250, 35.1250, 35.8125, 720300 02/16/01, 36.0000, 36.5000, 35.5625, 36.0000, 1115700 02/20/01, 36.0000, 37.5625, 35.8125, 37.0625, 2478200 02/21/01, 37.0625, 37.2500, 35.8125, 36.0000, 1705500 02/22/01, 36.8750, 36.8750, 35.8125, 36.0625, 2428400 02/23/01, 36.0000, 36.0000, 35.6250, 35.8125, 1126300 02/26/01, 35.8125, 36.6250, 35.7500, 36.3750, 1039000 02/27/01, 36.5000, 36.8125, 36.0000, 36.1875, 647900 02/28/01, 36.0000, 36.1875, 34.8125, 35.2500, 1223900 03/01/01, 35.2500, 35.8750, 35.1875, 35.3750, 733600 03/02/01, 35.8750, 36.5000, 35.8125, 36.5000, 1075900 03/05/01, 36.5000, 37.2500, 36.3125, 36.9375, 991500 03/06/01, 36.9375, 37.1875, 36.6250, 36.8750, 1102100 03/07/01, 37.1875, 38.0000, 37.1250, 38.0000, 1647000 03/08/01, 38.0000, 38.3125, 37.5000, 38.3125, 1262000 03/09/01, 38.1250, 38.2500, 37.5000, 37.7500, 909800 03/12/01, 37.7500, 37.8125, 36.5000, 36.7500, 1078500 03/13/01, 36.6250, 36.7500, 35.6250, 36.3750, 971000 03/14/01, 36.5000, 36.5000, 35.6250, 35.8750, 867300 03/15/01, 36.0625, 36.1875, 35.3750, 35.6250, 921900 03/16/01, 35.2500, 36.0000, 34.9375, 35.0625, 1454500 03/19/01, 35.0625, 36.1875, 35.0625, 35.5625, 678600 03/20/01, 35.6250, 37.0000, 35.6250, 36.1875, 650700 03/21/01, 36.0000, 36.0000, 35.0000, 35.6875, 845000 03/22/01, 35.5000, 35.5000, 33.6250, 34.3125, 2999600 03/23/01, 34.1250, 34.5625, 34.1250, 34.1875, 1685800 03/26/01, 34.3125, 35.0000, 34.3125, 34.9375, 817600 03/27/01, 35.1250, 35.2500, 34.6875, 34.8750, 1606900 03/28/01, 34.7500, 34.9375, 34.2500, 34.3750, 970300 03/29/01, 34.0625, 34.0625, 33.1875, 33.6875, 1109500 03/30/01, 33.8750, 34.7500, 33.8125, 34.5625, 1116800 04/02/01, 34.6250, 34.7500, 32.8125, 33.0000, 1997500 04/03/01, 33.0000, 33.1875, 32.2500, 32.4375, 1741500 04/04/01, 32.5000, 33.1875, 32.5000, 32.8750, 1237900 04/05/01, 33.5625, 34.8750, 33.0625, 34.7500, 1665700 04/06/01, 34.3125, 34.6250, 33.8750, 34.5000, 1058900 04/09/01, 34.6250, 35.4375, 34.6250, 35.3750, 1047500 04/10/01, 35.4375, 35.8750, 35.3750, 35.6250, 972200 04/11/01, 35.5000, 35.5000, 34.8125, 35.1875, 935600 04/12/01, 35.1250, 35.9375, 35.0000, 35.3125, 798800 04/16/01, 35.3750, 36.4375, 35.3750, 36.4375, 1596300 04/17/01, 36.3125, 37.1875, 35.8750, 37.1875, 1168300 04/18/01, 37.0156, 37.4063, 36.0938, 37.2031, 1547200 04/19/01, 37.1563, 37.1563, 36.2031, 36.2813, 965000 04/20/01, 36.5938, 37.0625, 36.3594, 36.6719, 798200 04/23/01, 36.9219, 37.5000, 36.9219, 37.4375, 929900 04/24/01, 37.4063, 37.7500, 36.6875, 36.7969, 1437400 04/25/01, 36.7969, 37.2031, 36.2969, 37.1250, 1064800 04/30/01, 37.9063, 38.2031, 37.5938, 38.1563, 1452900 05/01/01, 38.1563, 38.5000, 37.7500, 38.0000, 1381000 05/02/01, 37.2500, 37.2500, 36.0000, 36.0313, 2571400 05/03/01, 36.1250, 36.5469, 35.2188, 35.7031, 1439500 05/04/01, 36.0156, 36.5469, 36.0156, 36.5000, 924500 05/07/01, 36.8438, 36.9531, 36.5000, 36.7188, 1135700 05/08/01, 36.4063, 37.1563, 36.1563, 36.7031, 878400 05/09/01, 36.7031, 37.0938, 36.6719, 37.0938, 1228800 05/10/01, 37.0938, 37.4844, 36.7969, 37.2031, 697800 05/11/01, 37.2188, 37.2188, 36.4844, 36.9063, 428100 05/14/01, 37.0000, 37.8750, 37.0000, 37.8125, 555700 05/15/01, 37.6250, 38.1875, 37.5469, 38.0938, 945200 05/16/01, 38.0938, 38.7031, 37.5938, 38.1406, 982200 05/17/01, 37.3438, 39.0156, 37.3125, 38.9375, 1266100 05/18/01, 38.9063, 39.8438, 38.8750, 39.7188, 1331800 05/21/01, 39.9844, 40.0000, 39.2969, 39.9688, 1233800 05/22/01, 39.7813, 39.7813, 39.3594, 39.5000, 859700 05/23/01, 39.5000, 39.5313, 38.5938, 38.7656, 1022900 05/24/01, 38.8438, 38.9063, 38.1875, 38.2969, 682300 05/25/01, 38.3438, 38.4063, 38.1250, 38.1563, 486600 05/29/01, 38.1563, 38.5938, 37.7969, 38.0156, 899100 05/30/01, 38.1563, 38.3125, 37.5469, 38.1875, 980100 05/31/01, 38.0938, 38.7188, 37.9063, 38.6563, 852800 06/01/01, 38.5000, 38.6563, 37.9531, 38.3750, 626700 06/04/01, 38.8594, 39.2031, 38.8594, 39.0000, 649600 06/05/01, 39.0000, 39.3750, 38.6563, 39.2656, 592000 06/06/01, 38.7500, 38.7500, 37.6875, 37.8125, 1375800 06/07/01, 37.4063, 37.7969, 37.0938, 37.1875, 1065000 06/08/01, 37.2500, 37.7031, 37.0313, 37.6719, 567500 06/11/01, 38.0938, 38.1563, 37.7188, 37.7500, 1208600 06/12/01, 37.8125, 38.0156, 37.6250, 37.7656, 782900 06/13/01, 37.7656, 38.0938, 36.9063, 37.1094, 1167000 06/14/01, 37.1094, 37.2031, 36.5938, 36.8750, 752300 06/15/01, 36.5938, 37.0938, 36.5938, 36.7500, 922700 06/18/01, 36.6563, 36.8125, 36.3281, 36.4063, 619900 06/19/01, 36.1563, 36.5000, 35.9063, 36.2969, 517600 06/20/01, 36.2969, 36.6875, 35.6563, 35.7344, 710900 06/21/01, 35.4531, 35.7969, 34.4063, 35.0469, 1627800 06/22/01, 35.0000, 35.4531, 34.2813, 35.2969, 949300 06/25/01, 35.2969, 35.5000, 34.7656, 34.8438, 962600 06/26/01, 34.9844, 35.0938, 34.5469, 34.7969, 1303500 06/27/01, 34.7969, 34.8438, 33.5156, 33.8594, 1045500 06/28/01, 33.9531, 33.9531, 32.9688, 33.1250, 1416700 06/29/01, 33.2500, 34.2188, 33.2500, 34.1563, 1334400 07/02/01, 34.1563, 34.2656, 33.7656, 34.1563, 956300 07/03/01, 34.0469, 34.1094, 33.7500, 33.7656, 663200 07/05/01, 34.0156, 34.6563, 33.8125, 34.3594, 754200 07/06/01, 34.2969, 34.5625, 33.8438, 34.5000, 849400 07/09/01, 34.2500, 34.2500, 33.2969, 33.3750, 825200 07/10/01, 33.7969, 34.0000, 33.2031, 33.4531, 1286700 07/11/01, 33.2969, 33.2969, 32.5156, 33.2500, 1237600 07/12/01, 33.0000, 33.4063, 32.5625, 32.9375, 876000 07/13/01, 32.9375, 33.7813, 32.6563, 33.4531, 1612700 07/16/01, 33.5000, 33.7969, 32.5156, 32.6250, 1531700 07/17/01, 32.6563, 32.9844, 32.4063, 32.7031, 1381700 07/18/01, 32.5469, 32.7031, 31.5469, 32.5938, 1546200 07/19/01, 33.0938, 33.5625, 32.7656, 33.3438, 1462200 07/20/01, 33.5000, 35.9375, 33.4063, 34.0938, 1588700 07/23/01, 34.1094, 34.9063, 33.8438, 34.0625, 1112300 07/24/01, 34.0938, 34.0938, 32.4531, 33.0938, 1236300 07/25/01, 33.2969, 34.7031, 33.0000, 34.5156, 1634700 07/26/01, 34.5156, 35.4063, 34.4375, 35.3438, 1207900 07/27/01, 35.5000, 35.9531, 34.7500, 35.9531, 915500 07/30/01, 35.9531, 36.0938, 35.3438, 35.3906, 765100 07/31/01, 35.5938, 36.1875, 35.3906, 35.7813, 1048700 08/01/01, 35.9063, 36.2656, 35.3906, 35.5469, 1593200 08/02/01, 35.7500, 35.8438, 35.2813, 35.6875, 844100 08/03/01, 35.6563, 35.7813, 35.1250, 35.5938, 758600 08/06/01, 35.3438, 35.9063, 35.2656, 35.6406, 961200 08/07/01, 35.7031, 36.0156, 35.6250, 35.6250, 478800 08/08/01, 35.8438, 35.9531, 34.7031, 34.8125, 615100 08/09/01, 34.8438, 35.0469, 34.6406, 34.9375, 469100 08/10/01, 35.0000, 35.4844, 34.9063, 35.2031, 690500 08/13/01, 35.4531, 35.7031, 35.3281, 35.3750, 582500 08/14/01, 35.3750, 35.8750, 35.3438, 35.7969, 693500 08/15/01, 35.7031, 37.3594, 35.7031, 37.0625, 1184300 08/16/01, 37.0625, 37.2031, 36.5469, 37.1563, 888600 08/17/01, 37.1250, 37.1250, 36.3438, 36.4531, 567100 08/20/01, 36.4531, 36.4531, 35.9844, 35.9844, 595500 08/21/01, 36.0000, 36.3906, 35.9688, 36.1094, 477200 08/22/01, 36.4063, 37.1406, 36.1563, 36.1875, 1396400 08/23/01, 36.2500, 36.2500, 35.9063, 35.9688, 779600 08/24/01, 36.0000, 36.2344, 35.8750, 36.1875, 961900 08/27/01, 36.2031, 36.5000, 35.8750, 35.8750, 478000 08/28/01, 36.0000, 36.3906, 35.7031, 35.9531, 948300 08/29/01, 36.2031, 36.7031, 35.6250, 35.8438, 710500 08/30/01, 35.8438, 35.8594, 34.9688, 34.9844, 974500 08/31/01, 35.0000, 35.5938, 34.9063, 35.2969, 745100 09/04/01, 36.0000, 36.2031, 35.5313, 35.7969, 617200 09/05/01, 35.7031, 35.9531, 35.2500, 35.9531, 627300 09/06/01, 36.0000, 36.5000, 36.0000, 36.1094, 700200 09/07/01, 36.2031, 36.3438, 35.5938, 35.9063, 1032400 09/10/01, 35.7031, 35.8750, 35.4375, 35.6563, 876700 09/17/01, 36.5000, 36.7031, 34.5469, 34.5469, 1763200 09/18/01, 34.5469, 35.0156, 33.3438, 33.3438, 1052900 09/19/01, 33.7500, 33.8906, 31.3125, 32.1563, 1056900 09/20/01, 32.4219, 32.7656, 31.7031, 32.2969, 1201700 09/21/01, 31.5000, 32.5000, 31.3125, 31.8438, 1004000 09/24/01, 31.8438, 32.0781, 30.2344, 30.4063, 1101900 09/25/01, 30.4063, 30.7500, 29.7188, 30.1875, 1591800 09/26/01, 30.2969, 30.4844, 29.7656, 29.9531, 852100 09/27/01, 30.0938, 31.9531, 30.0938, 31.4063, 939800 09/28/01, 31.4063, 32.6563, 31.4063, 32.5000, 1166000 10/01/01, 32.1563, 32.1563, 31.0000, 31.4063, 889700 10/02/01, 31.5000, 32.4063, 31.4844, 32.2969, 1132400 10/03/01, 31.8438, 32.7500, 31.6719, 32.4688, 1187900 10/04/01, 32.4063, 33.3750, 32.2969, 33.2031, 1073800 10/05/01, 33.1563, 33.3750, 32.7656, 33.1406, 1078000 10/08/01, 33.0000, 33.3594, 32.5469, 33.0469, 1106500 10/09/01, 33.0938, 33.4844, 32.5625, 33.0781, 1096800 10/10/01, 33.3281, 34.5625, 33.2969, 34.3438, 747500 10/11/01, 34.4063, 34.5938, 33.5469, 34.3125, 944400 10/12/01, 34.2031, 34.5938, 33.6563, 34.2813, 670800 10/15/01, 33.9063, 33.9844, 32.9063, 33.0781, 1273400 10/16/01, 33.0781, 33.8906, 32.7031, 33.7656, 1378200 10/17/01, 33.7344, 33.9844, 32.7031, 32.9063, 1112900 10/18/01, 32.9531, 32.9844, 31.7969, 32.2344, 1042000 10/19/01, 31.8438, 32.8750, 31.2031, 32.2656, 1001300 10/22/01, 32.2969, 33.0938, 31.9844, 32.8281, 873100 10/23/01, 32.8281, 33.3750, 32.4063, 32.9063, 1024600 10/24/01, 32.9375, 32.9375, 31.9844, 32.1563, 1994000 10/25/01, 32.0625, 33.1094, 32.0000, 32.9375, 1214900 10/26/01, 32.9531, 34.2031, 32.9375, 34.0000, 1103300 10/29/01, 34.0469, 34.4531, 33.7656, 33.8438, 915800 10/30/01, 33.8438, 33.8438, 32.4844, 32.5000, 793600 10/31/01, 32.6094, 33.0469, 31.9688, 32.2031, 997800 11/01/01, 32.2031, 32.5625, 31.7969, 32.4531, 1327800 11/02/01, 32.1563, 32.3125, 31.4375, 31.6250, 692600 11/05/01, 32.0000, 32.0000, 31.2031, 31.5156, 1283900 11/06/01, 31.2969, 31.7500, 30.9063, 31.7031, 1500900 11/07/01, 31.6563, 32.2031, 31.2500, 32.0313, 830700 11/08/01, 32.4688, 32.5156, 31.9219, 31.9219, 697600 11/09/01, 32.4531, 33.1094, 32.4531, 32.9219, 785000 11/12/01, 32.5938, 33.0000, 31.9531, 32.6563, 732700 11/13/01, 32.6563, 33.3594, 32.0938, 33.3594, 1221900 11/14/01, 32.8594, 32.8750, 31.1875, 31.4063, 1073300 11/15/01, 31.0938, 31.1094, 29.5156, 30.4063, 2184500 11/16/01, 30.3438, 31.5156, 29.9219, 31.5156, 1763200 11/19/01, 31.7656, 32.0156, 31.2031, 32.0156, 1973900 11/20/01, 32.4531, 33.9688, 32.4531, 33.8438, 1984600 11/21/01, 33.7969, 33.9375, 32.7500, 33.0938, 1429800 11/23/01, 32.9063, 34.0000, 32.5469, 33.9063, 463100 11/26/01, 33.4531, 33.4531, 32.6094, 33.2500, 1251800 11/27/01, 32.9063, 33.5000, 32.5938, 32.9375, 1930500 11/28/01, 32.7969, 33.0469, 32.3750, 32.4063, 1212100 11/29/01, 32.4531, 32.9531, 32.4531, 32.7344, 1133700 11/30/01, 33.0000, 33.0938, 32.5156, 32.8906, 709200 12/03/01, 32.6406, 34.0156, 32.4844, 34.0156, 1652900 12/04/01, 33.7969, 34.3438, 33.4531, 34.2813, 1169000 12/05/01, 34.5000, 34.9531, 34.0938, 34.8281, 1381900 12/06/01, 34.8438, 34.8438, 33.9063, 34.1875, 964700 12/07/01, 33.9375, 34.6875, 33.7031, 34.6563, 776900 12/10/01, 34.2031, 34.2031, 33.7969, 33.8125, 626000 12/11/01, 33.6563, 34.0000, 33.4375, 33.4844, 547700 12/12/01, 33.5000, 33.5938, 33.1563, 33.3438, 732000 12/13/01, 33.3438, 33.3438, 32.7344, 32.9531, 822600 12/14/01, 33.0469, 33.4063, 32.9063, 33.2656, 470400 12/17/01, 33.0938, 33.5938, 32.7969, 33.3906, 866900 12/18/01, 33.2500, 33.9688, 33.2500, 33.8438, 585600 12/19/01, 33.7969, 34.2344, 33.7969, 34.2031, 984800 12/20/01, 34.1563, 34.7031, 34.0938, 34.4063, 565000 12/21/01, 35.0469, 35.0469, 34.7188, 34.7656, 844500 12/24/01, 34.8594, 35.4063, 34.8594, 35.2656, 243000 12/26/01, 35.3438, 36.0000, 35.2969, 35.5781, 478100 12/27/01, 35.5469, 35.8125, 35.1875, 35.5313, 756600 12/28/01, 35.6875, 36.1563, 35.5156, 35.7969, 759500 12/31/01, 35.7969, 36.1406, 35.6875, 36.0625, 895000 01/02/02, 36.0000, 36.0000, 34.8438, 35.5469, 978400 01/03/02, 35.5469, 35.7344, 35.0625, 35.2031, 991700 01/04/02, 35.2969, 35.7031, 35.1563, 35.4844, 759900 01/07/02, 35.2500, 35.5938, 35.2031, 35.5469, 615600 01/08/02, 35.5469, 35.5469, 34.7031, 34.8750, 626600 01/09/02, 34.5000, 35.2031, 34.3750, 34.8281, 976300 01/10/02, 34.7500, 34.7969, 34.3438, 34.3750, 773800 01/11/02, 34.2500, 34.2500, 33.8438, 33.9063, 778300 01/14/02, 33.5000, 34.0625, 33.4375, 33.5469, 649200 01/15/02, 33.7969, 34.4063, 33.7969, 34.1250, 550600 01/16/02, 33.7031, 34.0000, 33.2500, 33.2500, 969800 01/17/02, 33.8125, 33.8750, 33.5000, 33.6250, 831900 01/18/02, 33.6250, 33.8906, 33.2188, 33.2969, 717400 01/22/02, 33.4063, 33.5938, 33.0938, 33.1719, 563300 01/23/02, 33.4063, 34.2969, 33.4063, 34.2031, 668800 01/24/02, 34.0469, 34.6250, 34.0469, 34.6250, 545800 01/25/02, 34.6250, 35.0469, 34.5469, 34.7031, 693700 01/28/02, 34.7500, 34.7969, 34.0625, 34.0625, 518500 01/29/02, 34.0000, 34.0469, 33.2500, 34.0000, 1594000 01/30/02, 33.7031, 33.9844, 33.3125, 33.7500, 1153600 01/31/02, 33.8438, 34.9844, 33.7500, 34.9531, 1505900 02/01/02, 34.9063, 35.2969, 34.8125, 35.0938, 1015500 02/04/02, 35.1563, 35.1563, 34.2344, 34.2656, 714100 02/05/02, 34.2969, 34.4063, 33.8438, 34.1250, 733400 02/06/02, 34.1250, 34.9063, 34.1250, 34.5469, 720900 02/07/02, 34.2500, 34.8438, 34.1094, 34.5156, 685600 02/08/02, 34.5156, 34.6563, 34.0156, 34.6563, 1043900 02/11/02, 34.5000, 34.9063, 34.2969, 34.8906, 933800 02/12/02, 34.7656, 34.9531, 34.5000, 34.6563, 557900 02/13/02, 34.5938, 34.9531, 34.2656, 34.9531, 504600 02/14/02, 35.0000, 35.5469, 34.7813, 35.0938, 710900 02/15/02, 35.0938, 35.4531, 34.7969, 35.3750, 905100 02/19/02, 35.3750, 35.5469, 34.7656, 34.9063, 922800 02/20/02, 34.9063, 35.0000, 34.1563, 34.6250, 637700 02/21/02, 34.7969, 35.4688, 34.7969, 35.0938, 928500 02/22/02, 35.0938, 35.7031, 35.0938, 35.5313, 1195500 02/25/02, 35.5313, 36.5000, 35.5000, 36.4063, 1196100 02/26/02, 36.3906, 36.4063, 35.5781, 36.1563, 998800 02/27/02, 36.2031, 36.2500, 35.7031, 35.9844, 949200 02/28/02, 36.0938, 36.2813, 35.7969, 35.9375, 935300 03/01/02, 36.2500, 36.7031, 36.0781, 36.5938, 827200 03/04/02, 36.5000, 36.9531, 36.4531, 36.9375, 888000 03/05/02, 36.8125, 36.9688, 36.5938, 36.7656, 682400 03/06/02, 36.7813, 37.6563, 36.5938, 37.6563, 869500 03/07/02, 37.6563, 38.1563, 37.2969, 37.7969, 1001900 03/08/02, 37.9063, 37.9844, 37.2031, 37.4531, 588500 03/11/02, 37.6563, 38.2813, 37.6094, 37.9219, 1111400 03/12/02, 37.7969, 38.5781, 37.6875, 38.4375, 1400300 03/13/02, 38.5469, 38.8125, 38.0469, 38.2969, 1199100 03/14/02, 38.3438, 38.3750, 37.6563, 38.2656, 765400 03/15/02, 38.7031, 38.7031, 38.2500, 38.5938, 1418400 03/18/02, 39.0938, 39.1094, 38.6563, 38.9844, 1310200 03/19/02, 39.1563, 39.2344, 38.7031, 39.0156, 1161000 03/20/02, 39.0156, 39.0156, 38.1406, 38.8438, 1550100 03/21/02, 38.8438, 38.8750, 38.2813, 38.8125, 1444600 03/22/02, 38.5938, 38.6094, 38.0469, 38.3125, 670000 03/25/02, 38.2969, 38.6250, 38.0313, 38.2500, 543500 03/26/02, 38.2500, 38.6094, 37.9219, 38.2344, 784900 03/27/02, 38.4844, 39.0000, 38.4688, 38.8438, 1184300 03/28/02, 38.9531, 39.1406, 38.7031, 38.9531, 880600 04/01/02, 39.1250, 39.3594, 38.7969, 39.1563, 1111700 04/02/02, 39.4531, 39.7031, 39.3438, 39.6250, 1088900 04/03/02, 39.0938, 39.2031, 38.7031, 38.8750, 1210200 04/04/02, 38.7500, 38.8750, 37.5938, 37.8438, 973500 04/05/02, 37.8438, 37.9219, 37.0156, 37.3750, 843000 04/08/02, 37.7031, 38.3438, 37.6250, 37.8750, 996500 04/09/02, 37.6875, 37.6875, 36.8125, 37.1875, 935200 04/10/02, 37.0000, 37.9531, 36.8438, 37.8750, 632000 04/11/02, 37.8750, 38.1250, 37.5469, 37.5781, 749200 04/12/02, 37.2031, 37.2031, 36.2344, 36.6563, 1150600 04/15/02, 37.4063, 37.6875, 37.1563, 37.2656, 947100 04/16/02, 37.2969, 37.6719, 37.2031, 37.5000, 571700 04/17/02, 37.7969, 38.1875, 37.5156, 38.0469, 615700 04/18/02, 38.2969, 38.4531, 37.4063, 38.0156, 708600 04/19/02, 38.0000, 38.4063, 37.5469, 38.2969, 623700 04/22/02, 38.2969, 38.7969, 37.6250, 38.0625, 577500 04/23/02, 37.6563, 38.3438, 37.3750, 38.1406, 706100 04/24/02, 37.5938, 37.8438, 37.2969, 37.4219, 601100 04/25/02, 37.2500, 37.7969, 37.0781, 37.4688, 666700 04/26/02, 37.7188, 37.7188, 36.9063, 37.1875, 681400 04/29/02, 37.2031, 37.2031, 36.7656, 37.0156, 455900 04/30/02, 37.3281, 37.4531, 36.9844, 37.1875, 497800 05/01/02, 37.0000, 37.8438, 36.5469, 37.7500, 820100 05/02/02, 37.7500, 38.0000, 37.3281, 37.9063, 518400 05/03/02, 38.0000, 38.4844, 37.7813, 38.0938, 435500 05/06/02, 37.9531, 37.9531, 37.0000, 37.4688, 1102600 05/07/02, 37.4688, 37.8125, 37.0938, 37.4844, 822500 05/08/02, 38.0000, 38.0469, 37.5469, 37.9531, 1145200 05/09/02, 37.7969, 38.2969, 37.5000, 37.6563, 492000 05/10/02, 38.0000, 38.2500, 37.6875, 37.7500, 645300 05/13/02, 37.7656, 38.4844, 37.6094, 38.4219, 812200 05/14/02, 38.9063, 38.9063, 38.3438, 38.5313, 552700 05/15/02, 38.5156, 38.5156, 37.6250, 37.7344, 553600 05/16/02, 38.0938, 38.6563, 37.9375, 38.2188, 543300 05/17/02, 38.2344, 38.3125, 37.4063, 37.8594, 696400 05/20/02, 37.8594, 37.9063, 37.2500, 37.7500, 533900 05/21/02, 37.5469, 38.1719, 37.4844, 37.6250, 668800 05/22/02, 37.4219, 38.1250, 37.3438, 37.9531, 515400 05/23/02, 37.9531, 38.2344, 37.5156, 38.0625, 488000 05/24/02, 38.0625, 38.0625, 37.5938, 37.9063, 637900 05/28/02, 37.7969, 37.8750, 37.4063, 37.5469, 603500 05/29/02, 37.5625, 37.5625, 37.0000, 37.2188, 589300 05/30/02, 36.8438, 37.1719, 36.0469, 36.3750, 811100 05/31/02, 36.6250, 37.2969, 36.6250, 36.8125, 619600 06/03/02, 36.7969, 36.8438, 36.1094, 36.1250, 720100 06/04/02, 36.3125, 36.6250, 36.0156, 36.3438, 903500 06/05/02, 36.4531, 36.4531, 35.8438, 36.3281, 657500 06/06/02, 36.9531, 37.0938, 35.8594, 36.0625, 624100 06/07/02, 36.0625, 36.6563, 36.0625, 36.4531, 784600 06/10/02, 36.4063, 36.4063, 35.7031, 35.7031, 430200 06/11/02, 35.7031, 36.1250, 35.2500, 35.4063, 854100 06/12/02, 35.4063, 35.9531, 35.2500, 35.8438, 796100 06/13/02, 36.0000, 36.5000, 35.4063, 36.0625, 560400 06/14/02, 36.0625, 36.2969, 35.3438, 36.1406, 802100 06/17/02, 36.5469, 37.2813, 36.4531, 37.2031, 648100 06/18/02, 37.1563, 37.4531, 36.8125, 36.9063, 571700 06/19/02, 36.7500, 36.9531, 36.2031, 36.5469, 885400 06/20/02, 36.7500, 37.1250, 36.5469, 36.6406, 954400 06/21/02, 36.0469, 36.8438, 35.9531, 36.0625, 1130400 06/24/02, 36.0938, 36.4844, 35.9063, 36.1875, 748600 06/25/02, 36.5000, 36.7656, 35.9063, 36.0938, 1019100 06/26/02, 36.0938, 36.0938, 35.4063, 35.8438, 897100 06/27/02, 35.7031, 36.2969, 35.5938, 36.2969, 842800 06/28/02, 36.2969, 37.0000, 36.2656, 36.9375, 1159200 07/01/02, 36.8438, 36.9219, 36.5313, 36.5625, 942600 07/02/02, 36.5938, 36.7500, 35.7656, 36.0156, 727000 07/03/02, 36.2969, 36.5000, 35.6250, 36.0625, 593400 07/05/02, 36.4531, 36.7500, 36.2813, 36.7500, 520900 07/08/02, 36.5469, 36.7500, 36.1250, 36.3125, 622600 07/09/02, 36.3125, 36.5000, 36.0000, 36.1563, 745000 07/10/02, 36.4063, 36.4063, 34.8750, 34.9063, 785000 07/11/02, 34.7969, 34.9063, 33.8750, 34.2031, 1119800 07/12/02, 34.4063, 34.5000, 33.1875, 33.5938, 1046400 07/15/02, 33.3438, 33.5469, 32.1563, 33.5469, 1218100 07/16/02, 33.1563, 33.5156, 32.4844, 32.9219, 1436000 07/17/02, 33.3438, 34.0000, 32.6563, 33.2031, 1009400 07/18/02, 33.2031, 33.7500, 32.5156, 32.5938, 1027100 07/19/02, 32.5938, 32.5938, 30.9063, 30.9063, 1531700 07/22/02, 30.9063, 31.3281, 29.1563, 29.4844, 2310800 07/23/02, 29.8438, 30.0625, 29.3438, 29.5781, 1986900 07/24/02, 29.1875, 30.7344, 29.1406, 30.5469, 1591700 07/25/02, 30.5469, 30.6563, 29.2969, 29.9844, 1855300 07/26/02, 30.0000, 30.4844, 29.7813, 30.4844, 1268300 07/29/02, 30.5469, 32.0469, 30.5469, 31.9844, 868700 07/30/02, 32.0938, 32.1875, 31.2969, 31.6563, 814600 07/31/02, 32.0938, 32.6563, 31.5469, 32.6563, 939900 08/01/02, 32.4063, 32.4219, 30.6250, 30.7969, 1309300 08/02/02, 30.7969, 31.2500, 30.5938, 31.0938, 1524000 08/05/02, 31.3438, 31.5625, 30.3750, 30.5000, 2028900 08/06/02, 31.0000, 32.1250, 30.9531, 31.6250, 939900 08/07/02, 31.7344, 32.2031, 31.5000, 32.1094, 792300 08/08/02, 32.3438, 33.4531, 32.3438, 33.4219, 639400 08/09/02, 33.1719, 34.2031, 32.5938, 34.0000, 714200 08/12/02, 33.5938, 34.1875, 33.2969, 34.0469, 577500 08/13/02, 33.9063, 34.2344, 33.5469, 33.7656, 773400 08/14/02, 34.3750, 34.5625, 33.7344, 34.5625, 1292100 08/15/02, 34.6094, 35.2656, 34.6094, 35.1719, 611700 08/16/02, 35.0938, 35.0938, 34.3594, 34.7500, 960700 08/19/02, 34.5000, 35.2500, 34.3438, 34.7813, 715100 08/20/02, 34.7031, 34.7031, 33.8438, 34.0938, 882900 08/21/02, 33.5938, 34.0625, 33.2031, 33.8438, 3390800 08/22/02, 33.8438, 34.3438, 33.6563, 33.9375, 1546500 08/23/02, 33.7031, 33.8594, 33.2031, 33.4844, 1112900 08/26/02, 33.7344, 33.9375, 33.1563, 33.9063, 706700 08/27/02, 34.1563, 34.7031, 33.8125, 33.9531, 928400 08/28/02, 33.7031, 33.7500, 32.9375, 33.2656, 780100 08/29/02, 33.2656, 33.2656, 32.6719, 32.8125, 901800 08/30/02, 32.8125, 33.6563, 32.8125, 33.0625, 737200 09/03/02, 32.3438, 32.5938, 31.9531, 32.2188, 1262300 09/04/02, 32.1719, 32.6250, 31.5156, 32.5781, 1522200 09/05/02, 32.5781, 32.7969, 31.7969, 32.6875, 1255100 09/06/02, 33.2969, 33.4531, 32.8438, 33.1563, 887600 09/09/02, 33.0625, 33.2500, 32.6250, 33.0000, 637200 09/10/02, 33.0000, 33.4375, 32.9063, 33.4063, 800200 09/11/02, 33.5938, 33.6250, 32.9531, 33.0313, 562600 09/12/02, 33.0000, 33.0000, 32.0938, 32.3438, 556500 09/13/02, 32.2031, 32.9063, 31.7969, 32.7344, 485200 09/16/02, 32.2969, 32.8125, 32.2500, 32.8125, 379200 09/17/02, 32.5938, 32.5938, 31.5469, 31.7656, 765700 09/18/02, 31.7188, 32.1250, 31.2969, 31.9531, 848600 09/19/02, 31.6563, 31.7344, 31.1094, 31.1094, 718200 09/20/02, 31.4844, 31.5000, 31.1719, 31.2813, 953300 09/23/02, 30.9531, 31.3438, 30.6406, 30.9844, 1061800 09/24/02, 31.0000, 31.0000, 30.3281, 30.4375, 1037300 09/25/02, 30.8438, 31.2188, 30.4375, 31.0625, 855000 09/26/02, 31.0938, 32.0938, 31.0938, 32.0469, 927700 09/27/02, 32.0000, 32.6250, 31.7031, 31.8438, 763800 09/30/02, 31.5938, 31.5938, 30.9844, 31.3906, 952400 10/01/02, 31.7500, 32.0469, 31.3125, 32.0469, 1292700