"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 29.7500, 30.0625, 29.4375, 29.6250, 216100 01/04/00, 29.3750, 29.9375, 28.7500, 29.3125, 192400 01/05/00, 29.3750, 30.0000, 28.7500, 29.0000, 224800 01/06/00, 29.3750, 29.5625, 27.9375, 28.5625, 454600 01/07/00, 28.8125, 29.4375, 28.0000, 29.1875, 514800 01/10/00, 29.5000, 29.9375, 29.2500, 29.5625, 221400 01/11/00, 29.7500, 30.3750, 29.5625, 29.8125, 152800 01/12/00, 29.5000, 30.0000, 29.0000, 29.8750, 231400 01/13/00, 29.9375, 30.1250, 29.2500, 29.4375, 277400 01/14/00, 28.9375, 29.5000, 28.8125, 28.8750, 246000 01/18/00, 28.6250, 29.2500, 28.5000, 28.8750, 151100 01/19/00, 28.7500, 29.6250, 28.7500, 29.5000, 195300 01/20/00, 29.5625, 29.8125, 28.9375, 29.3125, 257600 01/21/00, 30.1250, 30.1250, 29.1875, 29.4375, 265200 01/24/00, 29.3750, 29.4375, 29.1250, 29.3125, 225600 01/25/00, 29.3750, 29.5000, 28.3750, 28.7500, 461700 01/26/00, 28.8125, 28.9375, 28.5000, 28.8750, 201900 01/27/00, 29.0000, 29.0000, 27.1250, 27.8125, 336200 01/28/00, 27.8750, 27.9375, 26.0000, 26.6875, 278900 01/31/00, 26.6875, 26.6875, 25.6250, 25.9375, 422600 02/01/00, 26.1875, 26.4375, 25.0000, 26.1250, 457700 02/02/00, 26.2500, 26.8750, 26.0000, 26.4375, 327700 02/03/00, 26.5000, 27.3125, 26.5000, 27.0000, 283400 02/04/00, 27.0000, 27.0000, 25.7500, 25.9375, 308200 02/07/00, 25.9375, 26.4375, 24.9375, 26.1250, 288500 02/08/00, 26.1250, 26.7500, 25.5000, 26.0000, 321000 02/09/00, 26.1875, 26.8125, 25.7500, 26.0000, 343200 02/10/00, 25.7500, 25.8750, 24.4375, 25.8125, 423800 02/11/00, 25.6250, 25.6250, 24.1250, 25.0000, 557700 02/14/00, 25.0000, 25.3750, 24.8750, 25.1875, 537500 02/15/00, 25.0000, 25.4375, 24.6250, 25.0000, 495000 02/16/00, 25.0000, 25.1875, 24.5625, 24.7500, 340400 02/17/00, 24.8750, 25.1875, 24.8750, 25.1250, 323900 02/18/00, 25.1250, 25.1875, 24.9375, 25.1250, 536900 02/22/00, 25.0625, 25.2500, 24.7500, 24.9375, 320200 02/23/00, 24.7500, 25.8125, 24.4375, 24.8750, 293100 02/24/00, 24.8750, 24.8750, 23.3125, 24.5625, 461800 02/25/00, 24.6250, 24.9375, 22.2500, 22.9375, 394600 02/28/00, 23.3750, 25.1875, 22.8750, 24.7500, 404700 02/29/00, 24.5000, 24.9375, 23.6875, 24.6875, 260100 03/01/00, 23.6250, 25.0000, 23.5000, 24.9375, 254000 03/02/00, 25.0000, 25.0000, 23.9375, 24.5625, 394900 03/03/00, 24.1875, 24.9375, 23.6875, 24.5000, 201400 03/06/00, 24.0625, 24.0625, 22.7500, 22.9375, 346200 03/07/00, 22.5625, 23.1250, 21.7500, 22.0625, 323000 03/08/00, 21.2500, 22.5000, 20.9375, 22.1875, 452100 03/09/00, 21.9375, 23.8750, 21.6875, 23.8750, 528400 03/10/00, 23.6250, 23.6875, 22.1250, 23.0625, 349400 03/13/00, 23.0000, 23.2500, 22.4375, 23.1250, 342100 03/14/00, 22.6875, 23.3750, 22.2500, 23.0000, 438100 03/15/00, 22.8750, 23.8750, 22.5000, 23.8750, 714500 03/16/00, 24.0000, 27.6250, 24.0000, 26.8750, 448200 03/17/00, 25.8750, 25.8750, 25.0000, 25.5000, 530800 03/20/00, 25.6875, 25.9375, 24.8750, 25.0000, 169200 03/21/00, 25.0000, 25.3750, 24.3750, 25.0000, 280200 03/22/00, 25.2500, 25.2500, 24.5625, 24.9375, 522800 03/23/00, 24.3750, 25.5625, 24.0625, 25.1250, 211800 03/24/00, 25.1250, 25.1250, 24.3125, 25.0000, 253500 03/27/00, 25.0000, 25.0000, 24.0000, 24.8750, 304800 03/28/00, 24.6875, 25.1250, 24.2500, 24.6250, 242500 03/29/00, 24.7500, 25.0000, 23.8750, 24.9375, 160800 03/30/00, 25.0625, 25.0625, 24.0625, 24.6875, 218700 03/31/00, 24.1250, 24.8750, 23.7500, 24.0625, 386000 04/03/00, 24.5000, 25.1875, 24.0625, 24.0625, 286000 04/04/00, 24.4375, 25.3750, 24.0625, 24.8750, 332300 04/05/00, 25.0625, 25.3750, 24.0625, 24.2500, 177300 04/06/00, 24.5000, 25.2500, 24.0625, 25.0625, 219300 04/07/00, 25.1250, 25.5000, 24.0625, 24.1250, 230900 04/10/00, 24.5000, 24.7500, 23.6250, 24.0625, 170100 04/11/00, 24.5000, 26.5625, 24.3750, 26.5000, 586800 04/12/00, 26.5000, 27.6250, 26.4375, 27.1250, 372900 04/13/00, 26.7500, 27.8125, 26.3750, 27.0000, 264000 04/14/00, 26.8750, 27.0625, 25.8750, 26.2500, 370400 04/17/00, 26.3750, 26.5625, 25.0625, 26.3125, 255700 04/18/00, 26.0625, 26.9375, 25.6250, 26.3125, 238600 04/19/00, 26.0625, 26.6875, 25.6250, 26.2500, 113800 04/20/00, 26.1875, 26.5000, 25.1250, 26.2500, 190500 04/24/00, 26.9375, 27.6250, 26.7500, 27.4375, 177100 04/25/00, 27.2500, 29.6250, 27.2500, 29.6250, 388300 04/26/00, 29.3750, 29.3750, 27.6875, 28.3125, 264400 04/27/00, 28.3125, 28.7500, 28.0000, 28.1875, 372400 04/28/00, 28.1875, 28.8125, 28.0000, 28.2500, 404400 05/01/00, 28.1250, 30.3750, 28.0625, 29.7500, 376500 05/02/00, 29.6250, 29.6250, 28.3750, 28.6875, 242200 05/03/00, 28.7500, 29.0000, 28.4375, 28.7500, 328500 05/04/00, 29.0000, 29.7500, 28.4375, 28.6250, 290600 05/05/00, 28.6250, 28.8750, 28.3125, 28.6250, 329500 05/08/00, 28.8750, 29.5000, 28.0000, 28.2500, 290600 05/09/00, 28.5625, 29.0000, 28.3125, 28.8750, 273300 05/10/00, 28.8750, 29.0625, 28.6250, 28.8750, 112000 05/11/00, 28.7500, 29.4375, 28.6250, 29.0000, 533100 05/12/00, 28.9375, 29.3750, 28.7500, 29.0000, 262600 05/15/00, 29.1250, 30.1250, 29.0000, 29.1875, 304400 05/16/00, 29.5625, 29.9375, 29.2500, 29.6250, 128800 05/17/00, 29.1875, 29.2500, 28.2500, 28.7500, 268100 05/18/00, 28.9375, 29.3125, 28.6875, 29.1250, 146600 05/19/00, 29.0000, 29.1875, 28.6250, 28.6875, 228200 05/22/00, 28.9375, 28.9375, 28.5000, 28.7500, 127200 05/23/00, 28.8125, 29.7500, 28.7500, 29.2500, 151400 05/24/00, 29.6250, 30.5000, 29.5625, 30.1875, 258400 05/25/00, 29.9375, 30.1875, 28.7500, 29.0000, 199800 05/26/00, 29.0000, 29.6250, 28.6250, 28.8750, 175600 05/30/00, 28.7500, 28.9375, 28.3125, 28.8125, 315700 05/31/00, 29.0625, 29.5000, 28.6250, 28.6875, 298300 06/01/00, 28.6250, 30.0000, 28.4375, 29.8750, 382900 06/02/00, 30.3750, 31.2500, 29.9375, 30.0625, 529200 06/05/00, 30.1250, 30.1250, 28.5625, 28.6875, 191000 06/06/00, 28.6250, 28.6250, 27.8125, 27.9375, 502900 06/07/00, 27.8750, 28.9375, 27.7500, 28.6250, 525200 06/08/00, 28.8750, 29.0000, 26.7500, 27.3750, 346600 06/09/00, 28.0000, 28.0000, 27.0000, 27.0000, 272300 06/12/00, 26.7500, 27.1250, 26.5625, 26.5625, 188500 06/13/00, 26.6875, 26.6875, 25.9375, 26.1875, 296700 06/14/00, 26.1875, 26.5000, 26.0000, 26.1250, 429000 06/15/00, 26.3750, 26.5000, 25.0625, 25.3125, 534800 06/16/00, 24.8125, 26.1250, 24.8125, 25.8125, 378300 06/19/00, 26.0625, 26.3125, 24.0625, 24.0625, 441900 06/20/00, 24.5625, 24.9375, 24.0625, 24.0625, 270000 06/21/00, 24.5000, 24.5625, 23.2500, 23.4375, 238800 06/22/00, 23.1875, 23.9375, 23.1250, 23.5625, 255500 06/23/00, 23.8125, 23.8750, 22.8750, 23.5000, 145200 06/26/00, 23.6250, 24.5000, 23.6250, 24.0625, 190400 06/27/00, 24.0625, 25.0000, 23.5625, 24.0625, 377200 06/28/00, 24.0625, 24.2500, 23.4375, 23.5625, 276200 06/29/00, 23.5000, 25.2500, 23.2500, 25.0000, 326200 06/30/00, 24.7500, 24.8125, 23.5625, 23.8125, 463400 07/03/00, 23.7500, 24.0000, 23.5625, 23.8125, 158700 07/05/00, 24.0625, 24.8750, 23.7500, 24.3125, 252300 07/06/00, 24.8125, 25.2500, 24.4375, 24.7500, 376400 07/07/00, 24.6250, 26.5625, 24.3750, 26.5000, 309100 07/10/00, 26.9375, 27.8125, 25.3750, 25.3750, 466600 07/11/00, 25.1250, 26.8125, 24.8750, 26.5625, 360900 07/12/00, 26.5625, 26.8750, 25.2500, 25.3750, 307300 07/13/00, 25.1250, 25.3125, 24.6875, 24.7500, 329800 07/14/00, 24.7500, 25.0625, 24.1875, 24.5000, 317200 07/17/00, 24.3750, 25.6875, 24.3750, 25.5625, 246800 07/18/00, 26.0000, 26.2500, 25.6875, 26.1875, 319000 07/19/00, 26.1875, 26.4375, 25.3125, 25.5625, 153300 07/20/00, 25.3125, 25.7500, 24.8750, 25.5625, 187100 07/21/00, 25.4375, 25.5000, 24.4375, 24.4375, 145100 07/24/00, 24.1875, 24.1875, 23.4375, 23.8750, 261300 07/25/00, 23.9375, 24.5625, 23.0625, 23.0625, 297000 07/26/00, 23.0000, 23.4375, 22.0625, 22.0625, 423500 07/27/00, 22.4375, 22.6875, 22.1875, 22.3750, 302900 07/28/00, 22.6250, 22.6250, 22.0000, 22.0625, 127700 07/31/00, 22.0625, 22.3750, 21.8125, 22.0000, 273300 08/01/00, 22.2500, 22.5000, 22.0000, 22.0000, 181300 08/02/00, 22.3750, 23.3750, 22.3125, 22.8750, 254600 08/03/00, 22.6250, 23.2500, 22.0625, 22.0625, 178200 08/04/00, 22.0000, 23.1250, 21.9375, 22.6875, 188900 08/07/00, 22.6250, 24.1250, 22.5000, 23.4375, 274000 08/08/00, 23.6250, 24.1250, 23.3750, 23.7500, 141600 08/09/00, 23.5000, 23.9375, 22.8125, 23.5000, 139200 08/10/00, 23.7500, 23.9375, 22.7500, 22.8125, 76900 08/11/00, 23.0000, 23.5000, 22.8125, 23.0000, 97100 08/14/00, 23.3125, 23.8750, 23.1250, 23.3750, 118700 08/15/00, 23.2500, 23.3750, 23.0000, 23.0625, 113100 08/16/00, 23.0000, 23.3750, 22.5000, 22.5000, 107000 08/17/00, 23.0000, 24.1250, 22.9375, 23.5000, 190800 08/18/00, 23.3125, 23.6250, 22.6875, 22.8125, 178200 08/21/00, 22.8125, 22.9375, 22.0625, 22.9375, 109000 08/22/00, 23.1250, 23.3125, 22.8750, 23.2500, 110600 08/23/00, 23.3125, 23.8750, 23.2500, 23.2500, 134900 08/24/00, 23.0625, 23.9375, 23.0625, 23.5625, 122500 08/25/00, 23.5000, 23.8125, 22.8750, 23.3125, 141100 08/28/00, 23.5625, 23.6875, 23.0000, 23.1875, 238400 08/29/00, 23.1250, 23.3125, 22.5625, 22.6875, 320800 08/30/00, 22.4375, 23.1875, 22.4375, 23.0625, 232100 08/31/00, 23.0000, 23.2500, 22.7500, 22.8750, 189300 09/01/00, 22.9375, 23.8125, 22.8750, 23.5625, 212300 09/05/00, 23.5625, 24.3125, 23.5625, 23.8750, 138100 09/06/00, 23.6875, 24.0000, 23.5000, 24.0000, 373900 09/07/00, 23.9375, 24.3750, 23.8125, 24.3750, 253800 09/08/00, 24.3750, 24.9375, 24.3750, 24.8125, 244600 09/11/00, 24.7500, 24.9375, 24.3125, 24.8125, 276600 09/12/00, 24.6875, 25.5625, 24.6250, 25.5625, 175200 09/13/00, 25.1875, 25.7500, 25.0000, 25.5000, 257000 09/14/00, 25.5000, 25.5000, 24.9375, 25.0625, 162700 09/15/00, 25.0000, 25.2500, 24.8125, 24.9375, 356500 09/18/00, 25.1875, 25.1875, 24.1250, 24.8125, 275600 09/19/00, 24.8125, 24.9375, 24.1875, 24.2500, 295100 09/20/00, 24.3750, 24.4375, 23.8125, 24.0000, 231300 09/21/00, 24.0000, 25.8750, 23.9375, 24.7500, 366100 09/22/00, 25.0000, 25.3750, 24.0625, 25.1875, 207500 09/25/00, 25.0625, 25.0625, 23.8125, 24.0000, 505300 09/26/00, 24.1250, 24.9375, 24.1250, 24.6875, 393200 09/27/00, 24.5625, 25.3125, 24.5000, 24.8750, 189200 09/28/00, 25.0625, 25.1875, 24.5625, 24.6875, 135000 09/29/00, 24.6875, 25.0000, 24.5625, 24.6875, 310000 10/02/00, 24.5000, 24.8125, 24.4375, 24.6875, 422100 10/03/00, 24.6875, 25.0000, 24.5000, 24.7500, 229900 10/04/00, 24.8750, 25.2500, 24.6250, 24.6250, 126300 10/05/00, 24.6250, 26.1250, 24.5625, 26.0000, 195900 10/06/00, 25.9375, 26.0000, 25.0000, 25.1875, 172100 10/09/00, 25.4375, 25.6250, 24.3125, 24.6250, 120800 10/10/00, 24.5625, 25.2500, 24.5625, 24.6875, 101000 10/11/00, 24.5625, 24.6250, 23.5625, 23.8750, 289200 10/12/00, 23.6250, 23.6250, 22.6875, 23.2500, 228700 10/13/00, 22.8750, 23.6250, 22.6250, 23.1250, 370900 10/16/00, 22.9375, 23.8125, 22.9375, 23.8125, 134700 10/17/00, 23.7500, 23.7500, 22.6250, 23.0625, 109700 10/18/00, 23.0625, 23.1250, 22.5000, 22.7500, 108200 10/19/00, 22.5000, 25.7500, 22.5000, 25.7500, 298000 10/20/00, 25.3750, 25.3750, 24.5000, 24.5000, 232400 10/23/00, 24.4375, 25.0000, 24.2500, 24.5000, 158300 10/24/00, 24.5000, 25.3125, 24.3125, 25.3125, 162000 10/25/00, 25.4375, 25.4375, 24.5625, 24.9375, 131900 10/26/00, 24.6875, 25.3750, 24.3125, 24.8125, 200200 10/27/00, 24.8125, 25.8750, 24.5625, 25.8125, 205900 10/30/00, 25.8750, 27.1875, 25.6250, 27.0625, 185700 10/31/00, 26.8750, 27.5625, 26.6250, 27.3125, 215600 11/01/00, 27.0625, 27.5000, 26.6875, 27.1250, 152600 11/02/00, 26.9375, 28.5000, 26.8750, 28.4375, 184100 11/03/00, 28.2500, 28.2500, 27.5000, 28.1875, 180600 11/06/00, 28.2500, 28.5000, 27.8750, 28.1875, 139200 11/07/00, 28.0000, 28.1875, 27.5625, 28.0000, 99200 11/08/00, 27.8125, 28.8750, 27.7500, 28.6875, 180700 11/09/00, 28.7500, 29.0000, 27.8125, 28.6875, 162500 11/10/00, 28.8125, 28.8750, 26.6875, 27.5625, 184400 11/13/00, 27.5000, 28.5625, 27.3125, 28.5000, 136100 11/14/00, 28.1875, 28.5625, 27.6250, 28.2500, 147600 11/15/00, 28.4375, 28.6250, 27.6875, 27.8750, 157200 11/16/00, 27.9375, 28.8750, 27.5625, 27.8750, 138400 11/17/00, 27.7500, 28.6875, 27.4375, 28.3125, 201500 11/20/00, 28.3750, 28.6875, 27.5625, 28.1250, 153100 11/21/00, 28.0000, 28.0000, 27.0000, 27.1875, 160100 11/22/00, 27.1875, 27.1875, 26.0000, 26.3750, 141200 11/24/00, 26.6250, 27.1250, 26.5625, 26.8750, 74600 11/27/00, 26.8750, 28.3125, 26.8750, 27.6250, 163800 11/28/00, 27.7500, 28.3125, 26.8750, 28.0000, 162800 11/29/00, 28.0625, 28.5625, 28.0000, 28.2500, 158000 11/30/00, 28.3750, 28.5625, 26.7500, 26.9375, 294000 12/01/00, 27.1875, 29.6250, 27.1875, 29.4375, 271300 12/04/00, 29.3125, 30.3750, 29.3125, 29.3750, 272800 12/05/00, 29.6250, 30.0000, 29.5000, 29.9375, 159300 12/06/00, 29.6875, 30.5625, 29.6875, 30.1250, 331500 12/07/00, 29.9375, 30.1875, 29.6875, 30.0000, 149000 12/08/00, 29.8125, 30.7500, 29.6875, 30.3750, 196300 12/11/00, 30.2500, 30.6250, 29.8125, 30.3125, 180200 12/12/00, 30.2500, 30.8750, 30.2500, 30.6875, 230400 12/13/00, 30.9375, 31.0000, 30.3125, 30.6875, 176800 12/14/00, 30.6875, 31.8750, 30.5000, 31.6875, 220700 12/15/00, 32.5000, 33.0000, 32.2500, 32.8750, 704300 12/18/00, 33.0625, 34.2500, 32.6875, 33.6250, 595500 12/19/00, 33.6250, 34.8750, 33.6250, 34.7500, 356000 12/20/00, 34.7500, 35.6250, 34.2500, 35.1250, 228500 12/21/00, 35.0000, 35.3750, 34.6250, 34.7500, 346700 12/22/00, 34.3750, 35.1875, 34.0625, 35.1250, 234400 12/26/00, 35.0000, 36.0000, 35.0000, 35.9375, 139000 12/27/00, 35.9375, 36.3750, 35.6875, 36.3750, 244700 12/28/00, 36.1250, 36.6875, 35.6875, 36.5625, 332800 12/29/00, 36.8125, 36.8750, 36.0000, 36.2500, 256600 01/02/01, 36.0625, 36.1875, 35.0625, 35.1250, 274000 01/03/01, 35.1250, 35.9375, 34.2500, 35.8750, 457600 01/04/01, 35.8750, 36.6250, 35.3750, 36.5625, 484900 01/05/01, 36.7500, 36.7500, 35.5625, 35.5625, 156500 01/08/01, 35.5625, 36.9375, 35.4375, 36.7500, 229400 01/09/01, 36.7500, 36.7500, 35.8750, 36.2500, 178900 01/10/01, 35.7500, 35.8125, 34.8750, 35.3125, 257800 01/11/01, 35.3125, 35.3125, 33.9375, 34.1250, 361100 01/12/01, 34.1875, 35.0625, 33.8125, 34.4375, 315200 01/16/01, 34.6250, 35.8750, 34.1250, 35.6875, 174100 01/17/01, 35.7500, 36.0000, 35.3750, 35.6250, 164500 01/18/01, 35.6250, 36.2500, 35.5625, 35.8750, 122500 01/19/01, 35.5000, 35.5625, 33.2500, 33.5000, 303600 01/22/01, 33.5000, 34.6250, 33.1875, 33.8125, 248800 01/23/01, 34.0000, 34.4375, 33.7500, 33.9375, 166200 01/24/01, 33.8750, 34.0625, 33.3125, 33.5625, 201600 01/25/01, 33.0625, 33.8750, 32.8125, 33.5625, 472400 01/26/01, 33.1875, 33.6875, 33.1250, 33.3750, 240200 01/29/01, 33.3750, 34.3750, 33.3750, 34.2500, 140500 01/30/01, 34.0000, 34.6875, 33.8750, 34.3750, 133500 01/31/01, 34.3750, 35.4375, 34.3125, 34.8750, 162700 02/01/01, 35.0625, 35.2500, 34.7500, 34.9375, 96100 02/02/01, 35.1875, 35.5000, 34.8750, 34.8750, 156100 02/05/01, 35.1875, 35.3125, 34.3750, 34.8750, 125300 02/06/01, 34.9375, 35.8125, 34.9375, 35.7500, 209400 02/07/01, 35.3750, 35.8750, 34.5625, 35.6875, 210900 02/08/01, 35.9375, 35.9375, 34.6250, 35.1875, 177400 02/09/01, 34.9375, 35.1875, 34.3125, 34.3750, 110300 02/12/01, 34.6250, 35.3750, 34.2500, 35.1875, 204200 02/13/01, 35.4375, 36.2500, 35.1875, 36.1250, 274700 02/14/01, 35.8750, 35.9375, 35.5625, 35.8750, 177500 02/15/01, 35.5625, 35.8125, 35.4375, 35.6875, 124900 02/16/01, 35.6875, 35.8750, 35.4375, 35.8125, 194600 02/20/01, 36.1875, 36.6250, 35.7500, 35.7500, 257100 02/21/01, 35.7500, 35.7500, 34.1250, 34.1250, 204600 02/22/01, 34.1250, 35.1875, 34.0000, 34.8125, 155200 02/23/01, 35.0000, 35.3750, 34.7500, 35.1250, 178200 02/26/01, 35.1250, 36.3125, 34.9375, 35.8125, 296200 02/27/01, 35.8125, 35.9375, 34.8125, 35.2500, 327000 02/28/01, 35.3125, 36.1250, 35.0625, 36.0625, 238400 03/01/01, 35.6875, 35.6875, 34.5000, 34.6875, 285500 03/02/01, 34.6875, 35.4375, 34.3125, 35.1875, 188100 03/05/01, 35.1875, 35.1875, 34.3750, 35.0625, 171400 03/06/01, 34.8750, 36.0000, 34.8125, 35.5625, 127400 03/07/01, 35.4375, 36.1250, 35.3125, 36.0625, 170500 03/08/01, 36.1875, 36.5000, 36.0000, 36.5000, 128000 03/09/01, 36.3750, 36.5000, 35.6875, 36.3125, 105700 03/12/01, 36.5000, 36.5000, 35.7500, 35.7500, 137600 03/13/01, 35.7500, 35.7500, 34.1250, 35.2500, 174700 03/14/01, 35.1250, 35.6875, 33.7500, 34.1250, 167600 03/15/01, 34.1875, 35.3125, 33.9375, 35.1250, 181800 03/16/01, 34.2500, 35.1875, 34.2500, 34.7500, 331000 03/19/01, 35.1875, 36.0000, 35.0000, 35.3750, 278500 03/20/01, 35.4375, 36.6250, 35.3750, 35.6875, 191100 03/21/01, 35.6250, 35.9375, 35.2500, 35.3125, 192600 03/22/01, 34.8750, 34.8750, 33.6250, 33.8750, 225100 03/23/01, 33.6250, 34.6250, 33.3125, 34.6250, 218800 03/26/01, 34.6250, 35.8750, 34.6250, 35.3750, 147500 03/27/01, 35.5625, 35.6875, 34.4375, 35.4375, 245400 03/28/01, 35.1875, 35.6250, 34.5000, 35.0625, 192000 03/29/01, 35.0000, 35.6250, 34.7500, 35.4375, 131100 03/30/01, 35.5000, 35.5000, 34.5000, 35.0000, 224600 04/02/01, 34.8750, 35.8750, 34.7500, 35.8125, 506600 04/03/01, 35.9375, 35.9375, 34.3125, 34.5000, 200900 04/04/01, 34.1875, 35.7500, 34.1875, 35.4375, 131800 04/05/01, 35.3125, 36.1875, 35.3125, 36.1250, 150300 04/06/01, 36.1875, 37.0000, 35.7500, 37.0000, 328100 04/09/01, 37.4375, 39.1250, 37.4375, 38.8125, 595100 04/10/01, 39.5000, 39.8125, 37.8750, 38.3125, 384300 04/11/01, 38.0000, 38.0000, 36.8750, 37.1875, 246500 04/12/01, 37.1875, 37.5625, 36.1250, 37.5625, 219800 04/16/01, 37.5000, 38.5000, 37.0625, 37.2500, 173800 04/17/01, 37.3750, 38.4375, 37.3750, 38.4375, 186500 04/18/01, 38.7969, 40.4063, 38.7813, 39.6563, 268000 04/19/01, 39.6563, 39.6563, 38.9063, 39.5469, 181600 04/20/01, 39.5469, 39.5938, 37.9063, 38.4531, 156100 04/23/01, 38.7500, 39.5938, 38.5938, 39.1875, 154900 04/24/01, 38.4844, 38.9531, 38.0000, 38.8906, 481100 04/25/01, 38.7344, 39.5938, 38.0938, 39.5938, 213700 04/30/01, 40.4375, 40.5938, 39.5938, 40.5938, 391700 05/01/01, 40.5938, 41.0625, 40.3438, 40.8281, 213400 05/02/01, 40.8438, 41.1250, 40.4063, 40.7656, 212400 05/03/01, 40.6406, 40.8750, 40.2344, 40.4844, 183800 05/04/01, 40.5625, 41.7500, 40.5000, 41.3125, 317300 05/07/01, 41.0000, 41.3750, 40.8750, 40.9531, 175800 05/08/01, 40.9063, 40.9063, 40.1406, 40.2500, 229400 05/09/01, 40.4063, 40.4063, 39.7969, 40.0313, 194600 05/10/01, 40.0156, 41.4063, 40.0000, 40.9375, 268500 05/11/01, 40.9844, 40.9844, 40.0469, 40.8281, 146500 05/14/01, 40.7031, 40.9844, 40.4531, 40.5625, 126800 05/15/01, 40.5469, 41.0469, 40.2969, 40.8438, 126700 05/16/01, 40.0000, 41.4844, 40.0000, 41.4531, 236300 05/17/01, 41.4688, 41.5938, 40.5938, 40.9531, 256400 05/18/01, 40.9531, 41.1563, 40.7031, 41.1563, 204500 05/21/01, 41.1563, 41.3438, 41.0469, 41.3438, 150000 05/22/01, 41.3438, 42.0000, 41.3438, 41.9063, 280500 05/23/01, 41.9844, 41.9844, 41.5938, 41.9688, 326900 05/24/01, 41.9844, 42.0000, 41.4063, 41.9844, 175600 05/25/01, 42.0000, 42.0000, 41.4063, 41.9063, 193300 05/29/01, 41.9063, 42.7031, 41.9063, 41.9844, 264200 05/30/01, 42.1875, 42.3906, 40.8594, 41.0469, 258400 05/31/01, 41.0469, 41.3594, 40.7969, 41.3594, 196100 06/01/01, 41.5000, 41.8438, 41.0781, 41.7500, 125900 06/04/01, 41.7969, 41.8438, 41.0781, 41.3750, 122800 06/05/01, 41.4844, 41.8906, 40.9844, 41.1250, 224700 06/06/01, 40.8594, 41.0000, 40.2969, 40.5938, 259400 06/07/01, 40.6094, 40.7500, 39.9063, 40.2031, 178400 06/08/01, 40.1563, 40.1719, 39.0000, 39.7500, 228400 06/11/01, 39.9531, 39.9531, 38.0000, 38.3125, 370600 06/12/01, 38.5000, 38.5000, 37.0000, 37.1875, 392400 06/13/01, 37.2500, 38.1875, 37.0000, 37.7031, 443700 06/14/01, 37.8750, 37.9844, 36.4063, 36.4844, 309700 06/15/01, 36.8438, 37.2500, 36.5156, 36.8750, 562500 06/18/01, 37.2969, 37.4063, 36.8594, 36.8594, 741900 06/19/01, 36.5000, 37.2969, 36.5000, 37.0000, 322300 06/20/01, 37.0000, 37.3750, 36.9531, 36.9844, 307500 06/21/01, 37.0938, 37.5000, 37.0000, 37.0469, 462300 06/22/01, 37.2031, 37.2031, 36.2969, 36.3594, 185400 06/25/01, 36.3594, 37.5000, 36.0000, 36.0469, 251700 06/26/01, 36.0000, 36.2656, 35.7969, 35.9531, 326500 06/27/01, 35.9531, 36.1719, 35.4063, 35.4219, 149100 06/28/01, 35.5000, 36.7969, 35.4531, 36.1094, 150000 06/29/01, 35.9063, 37.0469, 35.7031, 36.3750, 238100 07/02/01, 36.5000, 36.9375, 36.2031, 36.3906, 276600 07/03/01, 36.2500, 36.3750, 35.7656, 36.2813, 88300 07/05/01, 36.2813, 36.2813, 35.3438, 35.7188, 224400 07/06/01, 35.6563, 35.6563, 34.7188, 35.0000, 230800 07/09/01, 34.9063, 35.2031, 34.7031, 35.0469, 178400 07/10/01, 35.0625, 35.7969, 34.8438, 35.3438, 203800 07/11/01, 35.4531, 36.0000, 35.4063, 35.7969, 210900 07/12/01, 36.0000, 36.7031, 35.9063, 36.2969, 293500 07/13/01, 36.3438, 36.7500, 36.0938, 36.5313, 187100 07/16/01, 36.5313, 37.4063, 36.5156, 37.3906, 245400 07/17/01, 37.3438, 37.3438, 36.9531, 36.9531, 146600 07/18/01, 37.4531, 39.1875, 37.4063, 39.1875, 426100 07/19/01, 39.4063, 39.8438, 39.1250, 39.2656, 351600 07/20/01, 39.2656, 39.9531, 39.0469, 39.2969, 172100 07/23/01, 39.9375, 39.9375, 39.0938, 39.0938, 491000 07/24/01, 39.0938, 39.2031, 38.2969, 38.3125, 101200 07/25/01, 38.2031, 38.5938, 37.7031, 38.5313, 202600 07/26/01, 38.3281, 38.3281, 37.4063, 37.7188, 184000 07/27/01, 37.7500, 37.8438, 36.4063, 36.5156, 203200 07/30/01, 36.6094, 37.0625, 36.2969, 36.7031, 188200 07/31/01, 36.5938, 37.2031, 36.5938, 36.6094, 242500 08/01/01, 36.4063, 36.4063, 35.7344, 36.2813, 379900 08/02/01, 36.2031, 37.0000, 35.9063, 36.9063, 226300 08/03/01, 36.9063, 36.9219, 36.4844, 36.8281, 154400 08/06/01, 37.0000, 37.0000, 35.9688, 35.9844, 76800 08/07/01, 35.9063, 36.0156, 35.0938, 35.5938, 364200 08/08/01, 35.4063, 36.2031, 35.4063, 35.6563, 211500 08/09/01, 35.5469, 36.4063, 35.5469, 36.2031, 154100 08/10/01, 36.0938, 36.8594, 35.7656, 36.5938, 135700 08/13/01, 36.5469, 36.8594, 36.1719, 36.7344, 153500 08/14/01, 36.6250, 37.0938, 36.5938, 36.8125, 76200 08/15/01, 36.9063, 37.3438, 36.7344, 37.2969, 109700 08/16/01, 37.2969, 37.2969, 36.1719, 36.2813, 225800 08/17/01, 36.0781, 36.1875, 35.4063, 35.6406, 194200 08/20/01, 36.0000, 36.0938, 35.4531, 35.7344, 262400 08/21/01, 35.9531, 36.4063, 35.9063, 36.0938, 198900 08/22/01, 35.2969, 35.2969, 32.5938, 34.1563, 1248900 08/23/01, 33.9063, 34.1563, 33.5000, 33.7969, 639200 08/24/01, 33.9063, 34.3438, 33.8438, 34.1563, 234800 08/27/01, 34.0938, 34.2344, 33.9531, 34.0781, 204500 08/28/01, 34.0781, 34.1875, 33.7031, 33.7031, 418200 08/29/01, 33.7969, 34.0938, 33.7656, 34.0000, 384100 08/30/01, 34.0156, 34.0156, 33.5938, 33.6875, 272500 08/31/01, 33.6875, 34.7031, 33.5938, 34.5625, 238100 09/04/01, 34.4063, 35.3438, 34.4063, 34.4375, 257500 09/05/01, 34.0469, 34.5000, 33.3594, 33.9375, 224200 09/06/01, 33.4531, 33.5938, 32.5469, 32.6250, 365900 09/07/01, 32.5000, 32.7500, 32.0000, 32.0000, 465400 09/10/01, 32.0000, 33.2031, 31.9063, 32.6875, 414600 09/17/01, 31.5000, 31.6094, 30.8125, 30.8125, 603600 09/18/01, 31.0000, 31.5000, 30.9063, 31.0625, 426300 09/19/01, 31.0000, 31.5625, 30.5781, 31.3125, 310900 09/20/01, 31.2969, 31.2969, 29.7656, 29.7656, 466200 09/21/01, 29.2031, 29.7031, 28.9063, 29.4531, 503000 09/24/01, 29.4531, 31.7969, 29.4531, 31.7031, 487100 09/25/01, 31.7031, 31.7500, 30.1563, 30.5000, 488300 09/26/01, 30.2500, 30.2969, 28.9219, 29.0781, 549200 09/27/01, 29.1563, 29.1563, 28.3125, 28.7500, 320700 09/28/01, 29.0938, 29.8438, 28.2969, 29.2656, 456700 10/01/01, 29.2344, 29.4844, 28.5625, 28.6094, 315600 10/02/01, 28.5938, 29.8438, 28.1875, 29.5156, 357000 10/03/01, 28.2500, 31.9531, 28.1563, 31.7188, 784900 10/04/01, 31.5156, 32.4063, 31.4531, 31.7656, 413600 10/05/01, 31.7500, 31.7500, 30.9531, 31.3281, 439600 10/08/01, 31.3281, 31.4531, 30.9063, 31.0156, 175700 10/09/01, 31.0938, 31.0938, 30.7500, 31.0156, 121500 10/10/01, 30.9375, 32.2656, 30.7500, 32.2500, 396300 10/11/01, 32.2969, 34.0938, 32.2969, 33.6094, 363500 10/12/01, 33.5000, 33.5000, 32.0156, 32.9844, 242100 10/15/01, 32.8281, 32.9375, 32.2500, 32.9063, 124100 10/16/01, 32.5000, 33.3750, 32.3594, 33.2969, 186100 10/17/01, 33.0938, 33.9375, 32.7969, 33.1406, 140000 10/18/01, 31.2500, 33.1563, 31.0938, 32.7656, 635600 10/19/01, 32.6563, 32.7969, 32.1719, 32.7031, 235900 10/22/01, 32.0000, 32.9375, 31.9063, 32.8125, 369400 10/23/01, 32.5625, 34.0000, 32.5469, 32.9375, 366800 10/24/01, 32.9375, 33.2031, 32.1563, 32.2969, 784100 10/25/01, 32.0469, 32.8125, 31.7969, 32.5938, 337900 10/26/01, 33.2500, 34.9531, 33.0000, 34.9531, 307500 10/29/01, 34.9531, 34.9531, 33.6563, 33.7656, 276500 10/30/01, 33.7031, 33.7031, 32.4063, 32.5156, 210300 10/31/01, 32.4219, 33.4531, 32.4063, 33.2188, 304400 11/01/01, 33.2188, 33.5938, 32.6250, 33.4844, 240400 11/02/01, 33.3438, 34.7969, 33.3438, 34.7031, 158500 11/05/01, 34.5000, 35.5000, 34.5000, 35.4063, 239000 11/06/01, 35.3594, 36.6563, 35.2344, 36.4063, 217600 11/07/01, 36.0938, 37.0938, 35.7969, 37.0156, 364800 11/08/01, 36.9063, 37.6406, 36.8438, 36.9375, 169500 11/09/01, 36.7969, 36.9063, 36.4375, 36.8594, 145600 11/12/01, 36.5156, 36.5156, 36.0000, 36.4219, 141800 11/13/01, 36.4063, 37.5000, 36.4063, 37.4531, 203000 11/14/01, 37.5938, 39.0938, 37.5938, 38.9531, 374300 11/15/01, 39.0000, 39.9531, 38.6875, 38.7500, 424000 11/16/01, 38.7969, 38.7969, 37.8906, 38.0938, 266300 11/19/01, 38.2969, 39.7188, 38.2969, 39.4063, 286600 11/20/01, 39.3125, 39.3125, 38.5000, 38.5781, 167600 11/21/01, 38.2813, 38.3438, 37.6406, 38.0938, 215800 11/23/01, 38.1563, 38.9844, 38.0938, 38.8438, 100700 11/26/01, 38.8438, 38.9375, 37.7656, 38.9375, 257300 11/27/01, 38.5938, 38.5938, 37.7031, 37.9844, 192400 11/28/01, 37.9063, 37.9063, 36.9844, 36.9844, 211300 11/29/01, 36.9844, 37.9844, 36.7031, 37.8906, 194100 11/30/01, 37.8906, 38.3438, 37.8125, 37.9844, 194800 12/03/01, 37.9844, 38.0156, 37.3438, 37.5469, 177300 12/04/01, 37.5469, 38.0000, 37.5469, 37.7969, 276900 12/05/01, 38.0000, 39.0313, 38.0000, 38.8438, 250900 12/06/01, 38.8438, 39.6875, 38.6563, 39.6250, 255000 12/07/01, 39.5000, 39.5156, 38.7813, 38.7969, 267100 12/10/01, 38.5938, 38.9375, 38.3125, 38.5469, 324500 12/11/01, 38.7813, 39.2969, 38.5938, 38.8438, 332100 12/12/01, 38.8750, 39.5000, 38.7500, 38.8750, 178400 12/13/01, 38.7344, 39.2031, 38.1875, 38.8438, 209200 12/14/01, 38.8438, 39.0469, 37.9375, 37.9375, 223300 12/17/01, 38.1875, 39.0938, 38.0781, 38.6875, 283400 12/18/01, 38.4531, 39.9844, 38.4531, 39.7500, 259700 12/19/01, 39.7656, 39.9844, 39.2656, 39.6875, 257300 12/20/01, 39.4844, 39.8438, 38.6563, 39.1875, 225500 12/21/01, 39.4063, 39.9531, 39.0938, 39.5469, 339300 12/24/01, 39.6406, 39.7500, 39.1250, 39.2344, 48300 12/26/01, 39.2969, 41.0000, 39.2969, 40.6250, 270800 12/27/01, 40.6563, 40.8438, 39.3125, 39.4531, 189200 12/28/01, 39.4531, 39.4531, 38.6563, 38.6563, 271600 12/31/01, 38.8906, 39.8438, 38.6875, 39.0156, 173900 01/02/02, 39.2500, 39.5156, 39.1563, 39.3438, 190900 01/03/02, 39.2969, 40.2500, 39.2031, 40.1719, 234300 01/04/02, 40.2656, 41.2031, 40.2656, 40.8438, 131100 01/07/02, 40.9531, 41.0156, 40.6406, 40.7031, 108600 01/08/02, 40.3594, 40.9531, 40.3438, 40.8594, 145100 01/09/02, 41.0625, 41.1875, 39.6563, 39.9375, 237500 01/10/02, 39.8438, 40.2500, 39.6875, 40.1094, 168600 01/11/02, 40.1094, 40.2969, 39.5000, 39.5000, 123800 01/14/02, 39.5469, 40.5000, 39.5156, 40.2188, 294100 01/15/02, 40.2500, 41.3281, 40.1563, 40.9375, 374100 01/16/02, 41.1250, 41.2969, 39.3750, 39.4063, 333000 01/17/02, 39.4063, 39.4063, 39.0000, 39.2344, 428400 01/18/02, 39.0938, 39.8438, 39.0469, 39.4531, 426400 01/22/02, 39.5000, 40.1563, 39.2031, 39.6250, 252600 01/23/02, 39.6563, 40.5000, 39.6563, 40.2656, 262500 01/24/02, 40.2969, 41.0625, 40.2969, 40.9219, 234300 01/25/02, 40.9219, 41.2813, 40.4063, 40.6875, 224100 01/28/02, 40.4375, 41.3594, 40.4063, 41.1406, 208500 01/29/02, 41.2031, 41.2813, 39.9531, 40.0000, 226700 01/30/02, 39.5938, 40.0000, 39.2344, 39.7344, 211300 01/31/02, 39.7969, 40.6250, 39.5000, 40.6250, 312500 02/01/02, 40.6563, 40.7031, 39.9531, 40.1875, 216500 02/04/02, 40.1875, 40.7188, 39.7031, 40.0469, 229300 02/05/02, 40.0938, 40.8125, 39.7344, 40.0469, 180800 02/06/02, 40.0938, 40.4063, 39.6563, 40.0781, 241200 02/07/02, 40.2813, 40.6250, 39.6406, 39.6406, 228100 02/08/02, 39.6563, 39.7969, 39.3125, 39.5000, 283300 02/11/02, 39.5938, 41.1875, 39.5469, 41.0469, 169200 02/12/02, 40.8438, 41.2031, 40.2969, 40.4531, 183000 02/13/02, 39.9844, 41.1250, 39.2500, 40.8906, 602400 02/14/02, 40.9844, 41.7656, 40.5625, 40.9844, 234700 02/15/02, 40.9844, 41.2031, 40.5938, 40.6250, 212400 02/19/02, 40.4844, 40.4844, 40.0000, 40.0000, 274700 02/20/02, 40.2500, 40.5938, 40.0469, 40.5313, 338200 02/21/02, 40.6250, 40.9844, 40.4688, 40.6250, 212000 02/22/02, 40.6563, 41.5000, 40.4688, 41.3594, 279100 02/25/02, 41.3594, 41.8438, 40.9531, 41.5469, 239000 02/26/02, 41.2031, 41.9219, 40.9063, 41.5781, 238800 02/27/02, 41.4063, 42.2031, 41.3438, 42.1875, 248800 02/28/02, 42.1875, 42.5938, 41.9063, 42.0469, 233500 03/01/02, 41.9063, 42.5938, 41.8438, 42.1875, 303200 03/04/02, 41.9375, 43.0000, 41.9375, 43.0000, 302600 03/05/02, 43.2031, 43.5781, 42.2500, 43.5000, 461000 03/06/02, 43.0156, 44.0000, 42.5469, 43.9063, 350900 03/07/02, 43.6563, 43.7031, 42.9844, 43.2656, 176600 03/08/02, 43.2656, 43.5625, 42.4063, 42.4844, 299100 03/11/02, 42.2969, 43.0000, 41.8750, 42.6875, 169000 03/12/02, 42.4375, 43.3438, 42.2500, 43.2031, 177500 03/13/02, 43.0000, 43.8438, 43.0000, 43.7969, 288100 03/14/02, 43.7969, 44.2656, 43.6563, 44.0938, 235200 03/15/02, 44.4063, 44.8281, 44.1250, 44.7344, 323200 03/18/02, 44.2969, 44.5469, 43.4531, 44.3750, 235700 03/19/02, 44.2500, 44.9844, 43.9844, 44.7031, 181300 03/20/02, 44.3438, 44.8906, 44.3438, 44.7656, 132700 03/21/02, 44.4219, 44.5938, 43.2969, 43.3906, 229700 03/22/02, 43.1875, 43.2500, 42.6719, 42.8594, 156900 03/25/02, 42.8594, 43.2969, 42.6875, 42.7500, 89500 03/26/02, 42.7031, 43.7188, 42.7031, 43.6250, 173500 03/27/02, 43.5469, 44.2031, 43.1875, 43.9844, 208400 03/28/02, 43.9688, 44.1250, 43.1563, 43.2500, 150000 04/01/02, 42.9063, 43.0156, 42.0625, 42.7969, 175200 04/02/02, 42.6875, 43.2969, 42.1250, 42.2500, 300400 04/03/02, 42.2031, 42.6719, 42.0469, 42.2813, 378300 04/04/02, 42.1563, 42.7344, 42.0938, 42.6406, 294200 04/05/02, 42.6406, 43.3438, 42.6094, 43.0469, 171200 04/08/02, 43.0469, 43.9063, 43.0469, 43.7656, 359100 04/09/02, 43.3750, 44.4844, 43.3125, 44.2031, 267200 04/10/02, 44.2969, 44.5000, 44.1406, 44.4844, 192700 04/11/02, 44.4063, 44.4844, 44.0625, 44.1719, 374600 04/12/02, 44.1719, 44.4844, 44.0000, 44.3750, 200000 04/15/02, 44.1875, 44.4844, 43.7656, 43.7656, 183000 04/16/02, 43.7969, 44.3438, 43.7031, 44.2031, 341400 04/17/02, 44.2031, 44.2031, 43.8594, 44.0625, 150400 04/18/02, 44.0625, 44.0938, 43.3125, 43.7813, 156100 04/19/02, 43.8438, 43.9531, 43.4844, 43.8750, 429000 04/22/02, 44.0000, 44.0469, 43.4063, 43.4531, 128100 04/23/02, 43.3438, 44.3438, 43.1875, 43.8438, 399300 04/24/02, 43.6563, 44.4844, 43.3125, 43.4844, 196400 04/25/02, 43.0781, 44.2344, 43.0469, 44.0938, 458500 04/26/02, 44.0938, 44.6563, 43.9063, 43.9063, 472900 04/29/02, 43.7500, 44.0625, 43.5313, 43.5938, 525000 04/30/02, 43.5938, 43.8906, 43.2500, 43.7656, 717700 05/01/02, 43.7656, 44.2031, 43.7188, 44.0000, 750100 05/02/02, 44.0625, 45.3438, 44.0469, 45.3281, 543000 05/03/02, 45.4531, 45.6250, 44.9531, 44.9844, 364600 05/06/02, 45.0000, 45.0625, 44.6875, 44.6875, 380500 05/07/02, 44.7031, 45.3750, 44.5000, 45.2344, 661100 05/08/02, 45.0938, 45.6406, 44.7500, 44.9531, 658700 05/09/02, 44.7031, 45.0938, 44.5000, 44.6250, 275100 05/10/02, 44.6563, 44.7031, 43.8281, 44.2031, 637200 05/13/02, 44.2500, 44.3438, 44.0000, 44.1250, 559200 05/14/02, 44.0000, 44.5000, 44.0000, 44.3125, 817800 05/15/02, 44.3438, 44.7188, 44.2344, 44.2344, 613900 05/16/02, 44.3438, 44.6563, 44.2344, 44.2813, 373100 05/17/02, 44.1563, 44.9688, 44.1563, 44.3906, 347800 05/20/02, 44.4063, 44.5000, 44.0156, 44.2500, 422400 05/21/02, 44.4063, 44.5469, 43.6563, 43.9844, 695100 05/22/02, 44.0156, 44.1563, 42.8438, 42.9688, 270900 05/23/02, 43.0000, 43.7344, 42.9063, 43.1406, 355800 05/24/02, 43.2656, 43.7969, 43.2031, 43.3906, 316900 05/28/02, 43.3438, 43.3438, 42.5469, 42.9844, 273400 05/29/02, 42.5938, 43.0625, 42.4531, 42.6406, 149700 05/30/02, 42.6406, 42.9375, 42.1719, 42.2031, 339400 05/31/02, 42.0938, 42.7500, 42.0938, 42.5000, 376700 06/03/02, 42.5469, 42.8750, 41.9375, 41.9688, 417200 06/04/02, 41.7188, 41.7188, 40.6875, 41.1250, 216200 06/05/02, 40.9063, 42.3906, 40.9063, 42.2813, 213700 06/06/02, 41.6406, 42.1875, 41.3750, 41.8750, 271600 06/07/02, 41.4688, 42.2969, 41.4375, 41.9063, 341300 06/10/02, 41.9531, 42.1250, 41.7344, 41.8594, 285700 06/11/02, 41.8438, 42.2031, 41.1250, 41.4063, 416000 06/12/02, 41.2500, 41.6875, 40.9688, 41.2500, 328300 06/13/02, 40.7031, 40.9844, 40.5313, 40.5938, 199800 06/14/02, 40.5938, 40.5938, 39.7969, 40.1094, 370700 06/17/02, 40.1094, 40.9375, 40.0938, 40.8594, 367200 06/18/02, 40.9219, 41.2188, 40.6250, 40.9844, 277800 06/19/02, 41.0156, 41.3438, 40.0938, 40.2969, 311700 06/20/02, 40.1563, 40.6875, 39.9531, 40.0313, 296800 06/21/02, 39.7031, 39.9375, 38.9063, 39.1406, 389900 06/24/02, 39.1563, 39.5781, 38.5938, 39.3125, 406000 06/25/02, 39.3125, 39.6563, 38.8125, 38.8125, 428600 06/26/02, 38.9063, 39.0469, 38.2031, 38.9844, 405800 06/27/02, 38.9844, 39.3125, 38.5156, 39.0156, 269800 06/28/02, 39.0156, 39.7969, 39.0156, 39.2031, 605000 07/01/02, 39.0000, 39.2500, 38.5000, 38.5313, 264600 07/02/02, 38.5625, 39.0469, 38.2969, 38.3438, 441900 07/03/02, 38.2031, 38.4844, 36.8906, 36.9688, 338700 07/05/02, 37.0000, 38.1875, 36.9844, 38.1250, 170000 07/08/02, 38.1250, 38.2500, 37.7031, 38.0625, 234800 07/09/02, 37.9063, 39.1094, 37.2813, 37.2813, 424300 07/10/02, 37.5938, 38.0625, 37.1094, 37.2344, 301800 07/11/02, 37.2500, 37.4844, 36.2344, 36.8281, 308000 07/12/02, 36.5000, 36.8125, 35.5938, 35.7969, 202900 07/15/02, 35.5469, 35.5469, 33.8750, 35.3438, 248300 07/16/02, 35.5156, 35.8438, 34.3750, 35.4531, 501500 07/17/02, 37.7031, 37.9531, 35.1563, 35.5781, 780500 07/18/02, 36.7031, 38.0938, 36.4063, 36.6563, 513200 07/19/02, 36.5000, 36.5469, 35.3906, 35.5000, 409000 07/22/02, 35.5469, 36.1563, 34.0000, 34.5000, 396900 07/23/02, 34.7031, 35.6406, 34.3125, 34.5469, 409800 07/24/02, 34.5625, 36.9844, 33.9219, 36.9531, 509700 07/25/02, 36.8438, 37.4375, 35.6094, 36.7656, 484800 07/26/02, 36.7656, 37.4531, 36.5938, 37.3906, 353500 07/29/02, 37.2031, 39.4063, 37.2031, 39.2188, 413100 07/30/02, 38.9688, 39.5469, 38.3125, 38.9531, 459600 07/31/02, 39.2031, 39.2031, 37.6406, 38.5781, 431200 08/01/02, 38.5156, 38.9063, 37.5938, 38.5469, 423400 08/02/02, 38.6094, 38.6719, 36.9844, 37.2500, 396000 08/05/02, 37.2031, 37.5156, 36.4844, 36.6094, 380500 08/06/02, 37.0000, 38.5156, 36.9531, 38.0938, 1073000 08/07/02, 38.2031, 38.7969, 37.9688, 38.5313, 536000 08/08/02, 38.7500, 39.9844, 38.5313, 39.8906, 364900 08/09/02, 40.0000, 41.4063, 39.7500, 41.2500, 534100 08/12/02, 41.2656, 42.0000, 40.8594, 41.7969, 555600 08/13/02, 41.4688, 42.7344, 41.2188, 41.2969, 503500 08/14/02, 41.2969, 42.5000, 40.8594, 42.2344, 495200 08/15/02, 42.4063, 42.9531, 42.1563, 42.9375, 386700 08/16/02, 42.7500, 42.8125, 41.9531, 42.4375, 416000 08/19/02, 42.2344, 43.0625, 42.0625, 42.7500, 491100 08/20/02, 42.5938, 42.8125, 42.2031, 42.5938, 252000 08/21/02, 42.3438, 42.8438, 42.2031, 42.4375, 328200 08/22/02, 42.4219, 42.9688, 42.0000, 42.2031, 296500 08/23/02, 41.9063, 42.2969, 41.6563, 41.6563, 180700 08/26/02, 41.8281, 42.1094, 41.4375, 41.7969, 597600 08/27/02, 41.9531, 41.9844, 41.0625, 41.1875, 246600 08/28/02, 41.1563, 41.2969, 40.5000, 40.9531, 177400 08/29/02, 40.9531, 41.0000, 40.1406, 40.7656, 246800 08/30/02, 40.6250, 41.2031, 40.4531, 40.6094, 317800 09/03/02, 40.5938, 40.5938, 39.9375, 40.2031, 287200 09/04/02, 40.2969, 41.0781, 40.2031, 41.0625, 302200 09/05/02, 40.9531, 41.0938, 40.3438, 40.4219, 259600 09/06/02, 40.2813, 40.6406, 39.9844, 40.2813, 248400 09/09/02, 40.2813, 40.5781, 39.6094, 40.2969, 316200 09/10/02, 40.4375, 40.7500, 40.3281, 40.5469, 290800 09/11/02, 40.3438, 40.5469, 40.0156, 40.0156, 430600 09/12/02, 39.8438, 39.9531, 39.1563, 39.4531, 253900 09/13/02, 39.4375, 39.8125, 38.7656, 39.3281, 326700 09/16/02, 39.0938, 39.6875, 39.0000, 39.5156, 373500 09/17/02, 40.0156, 40.0938, 39.2969, 39.3750, 388700 09/18/02, 39.1250, 39.3594, 38.6563, 39.0000, 335000 09/19/02, 38.8438, 39.0938, 38.2969, 38.2969, 169100 09/20/02, 38.5000, 39.1250, 38.4531, 39.1250, 445200 09/23/02, 39.1094, 39.1094, 37.3906, 37.7656, 275700 09/24/02, 37.7813, 37.7813, 36.5469, 36.9844, 304600 09/25/02, 37.0313, 38.5156, 36.9063, 38.5156, 389700 09/26/02, 38.6094, 38.9844, 38.2969, 38.5000, 470800 09/27/02, 38.4063, 38.4063, 37.4063, 37.4063, 644900 09/30/02, 37.1563, 37.1563, 35.3438, 35.9844, 690600 10/01/02, 35.9844, 35.9844, 34.2344, 35.5625, 854200