"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 39.5000, 39.8750, 39.3125, 39.3750, 247700 01/04/00, 39.4375, 39.6250, 39.0000, 39.2500, 252500 01/05/00, 39.2500, 43.0000, 39.0625, 41.8750, 339700 01/06/00, 41.6250, 42.0000, 40.9375, 41.9375, 320400 01/07/00, 42.1250, 42.3750, 41.7500, 42.0625, 178300 01/10/00, 42.3125, 44.1875, 42.3125, 43.7500, 311700 01/11/00, 43.5625, 43.5625, 42.5000, 42.8125, 304700 01/12/00, 43.0000, 43.3125, 41.8125, 42.1875, 213200 01/13/00, 42.4375, 43.1875, 42.0000, 42.8750, 274800 01/14/00, 42.8750, 43.0625, 42.2500, 43.0000, 224000 01/18/00, 43.0000, 44.4375, 42.0625, 44.1875, 224300 01/19/00, 42.8125, 44.5625, 42.7500, 44.1250, 249600 01/20/00, 44.1250, 44.3750, 43.2500, 43.5625, 241000 01/21/00, 44.0000, 44.0000, 42.5625, 42.7500, 233200 01/24/00, 43.0000, 43.2500, 42.0000, 42.1875, 170600 01/25/00, 44.0625, 47.7500, 41.8750, 42.0625, 773000 01/26/00, 42.1250, 42.8750, 42.0000, 42.8750, 483000 01/27/00, 42.6875, 43.6250, 42.6250, 43.0625, 279400 01/28/00, 43.0000, 43.0000, 41.6250, 41.9375, 215100 01/31/00, 41.8125, 42.8750, 41.8125, 42.3125, 179500 02/01/00, 42.1250, 42.3750, 41.9375, 42.3125, 154400 02/02/00, 42.2500, 42.7500, 42.0625, 42.2500, 87100 02/03/00, 42.6250, 43.0000, 41.5000, 42.8750, 142400 02/04/00, 42.6250, 43.5000, 42.3750, 42.5625, 139100 02/07/00, 42.5000, 42.7500, 42.0000, 42.0625, 115100 02/08/00, 42.1875, 42.3125, 42.0000, 42.1250, 163500 02/09/00, 42.0625, 42.2500, 41.8750, 41.8750, 232400 02/10/00, 42.0000, 42.7500, 41.9375, 42.0625, 123500 02/11/00, 42.0625, 42.2500, 40.9375, 41.1250, 311600 02/14/00, 41.1250, 41.3750, 40.5000, 41.2500, 178400 02/15/00, 41.3125, 42.3750, 41.2500, 42.0625, 182900 02/16/00, 42.1875, 42.2500, 42.0000, 42.0625, 160200 02/17/00, 42.0000, 43.0000, 42.0000, 42.4375, 140400 02/18/00, 42.1875, 42.4375, 41.7500, 42.0000, 319200 02/22/00, 42.0000, 42.7500, 41.8750, 42.2500, 127600 02/23/00, 41.8125, 41.8125, 40.3750, 40.6250, 193800 02/24/00, 40.6250, 40.6875, 38.9375, 38.9375, 285300 02/25/00, 39.4375, 40.3750, 39.3750, 40.1250, 269700 02/28/00, 40.1875, 40.4375, 39.2500, 40.0000, 159300 02/29/00, 40.0000, 40.1250, 39.2500, 40.0000, 113800 03/01/00, 39.8125, 40.2500, 39.3125, 40.2500, 113900 03/02/00, 40.0000, 40.1250, 39.0000, 39.2500, 169600 03/03/00, 39.3750, 40.7500, 39.1250, 40.5000, 175000 03/06/00, 40.3750, 40.4375, 39.2500, 39.3750, 142500 03/07/00, 39.3750, 39.3750, 38.1250, 38.1875, 244800 03/08/00, 38.0000, 38.7500, 37.6875, 38.4375, 138000 03/09/00, 39.0000, 39.0000, 38.5625, 38.8750, 110600 03/10/00, 38.7500, 39.3750, 38.5625, 38.6875, 113900 03/13/00, 38.5000, 39.8125, 38.0000, 39.4375, 200700 03/14/00, 39.0625, 39.9375, 39.0000, 39.3750, 154900 03/15/00, 39.1250, 41.1875, 39.1250, 40.6875, 197000 03/16/00, 40.8750, 44.2500, 40.6250, 44.1875, 271100 03/17/00, 44.1250, 44.1250, 42.5000, 43.7500, 295200 03/20/00, 44.1875, 44.4375, 42.8125, 42.9375, 79100 03/21/00, 42.8750, 44.1875, 42.7500, 43.9375, 163200 03/22/00, 43.9375, 44.5625, 42.1875, 42.9375, 263100 03/23/00, 43.0000, 45.2500, 43.0000, 45.1250, 277000 03/24/00, 45.0000, 45.5000, 44.0000, 44.3750, 264600 03/27/00, 44.1250, 45.0000, 43.4375, 44.2500, 185000 03/28/00, 44.1250, 45.3750, 43.8750, 44.2500, 168900 03/29/00, 44.3750, 44.9375, 44.3750, 44.8125, 88800 03/30/00, 44.9375, 46.2500, 44.8125, 45.5000, 299100 03/31/00, 45.5625, 45.9375, 45.1875, 45.8125, 174500 04/03/00, 45.8125, 47.0625, 45.7500, 46.8750, 309900 04/04/00, 46.9375, 47.0625, 45.3125, 46.1875, 369800 04/05/00, 46.1875, 47.2500, 46.0625, 46.7500, 139100 04/06/00, 46.8750, 46.9375, 46.0000, 46.2500, 101500 04/07/00, 46.1250, 46.5625, 45.0625, 45.3750, 132500 04/10/00, 45.3750, 46.0000, 45.1250, 45.2500, 180100 04/11/00, 45.3750, 46.0625, 45.3125, 45.6250, 222700 04/12/00, 45.5625, 47.7500, 45.5625, 46.7500, 264000 04/13/00, 47.3750, 47.3750, 46.7500, 46.9375, 197100 04/14/00, 46.5000, 47.1250, 45.0625, 46.0000, 266900 04/17/00, 45.8750, 46.6250, 45.5625, 46.2500, 281900 04/18/00, 44.2500, 44.6250, 42.1250, 43.3125, 638400 04/19/00, 43.3125, 44.2500, 42.0625, 42.3750, 523400 04/20/00, 42.2500, 43.1250, 42.0000, 43.0000, 221500 04/24/00, 43.1875, 44.3125, 43.1250, 43.8125, 182600 04/25/00, 43.6875, 44.5000, 43.5625, 44.3750, 122600 04/26/00, 45.2500, 45.5625, 43.5000, 43.5625, 169800 04/27/00, 43.4375, 44.0625, 43.0625, 43.3750, 138500 04/28/00, 43.3125, 44.9375, 43.1875, 43.8125, 290000 05/01/00, 43.7500, 44.3125, 43.0625, 44.1250, 272200 05/02/00, 44.5000, 45.3750, 43.6875, 43.9375, 201400 05/03/00, 44.0000, 44.0625, 43.5000, 43.6875, 154500 05/04/00, 43.6250, 44.5625, 42.7500, 44.0625, 159300 05/05/00, 43.6250, 43.9375, 43.2500, 43.8125, 86300 05/08/00, 43.7500, 43.9375, 43.1250, 43.8125, 108200 05/09/00, 44.0000, 44.9375, 43.8750, 44.6875, 246400 05/10/00, 44.8125, 45.5000, 44.8125, 45.0000, 312800 05/11/00, 45.0000, 46.8750, 45.0000, 46.6875, 317400 05/12/00, 46.6875, 47.1875, 46.2500, 46.5625, 261700 05/15/00, 46.5000, 46.8750, 46.3125, 46.8125, 281700 05/16/00, 47.0625, 47.6250, 47.0000, 47.2500, 341800 05/17/00, 47.3750, 48.0625, 47.3750, 48.0625, 321900 05/18/00, 48.0625, 48.8750, 48.0000, 48.5000, 178900 05/19/00, 48.2500, 48.7500, 48.1250, 48.3125, 212000 05/22/00, 48.3750, 48.8750, 48.3125, 48.5000, 283600 05/23/00, 48.5625, 48.5625, 47.2500, 47.5000, 135100 05/24/00, 47.5000, 47.7500, 46.9375, 47.1250, 256800 05/25/00, 47.2500, 48.1875, 46.6875, 48.1875, 322600 05/26/00, 48.1875, 48.3750, 46.5625, 46.8125, 111900 05/30/00, 46.7500, 48.6250, 46.6250, 48.1250, 403200 05/31/00, 47.8750, 47.8750, 46.7500, 46.7500, 190700 06/01/00, 46.7500, 46.7500, 46.0000, 46.1875, 349900 06/02/00, 46.1875, 48.5000, 46.1250, 48.3750, 448800 06/05/00, 48.5000, 48.5000, 47.0000, 48.0000, 173900 06/06/00, 47.7500, 47.7500, 46.0625, 46.0625, 366600 06/07/00, 46.0625, 46.1250, 44.7500, 45.0000, 344600 06/08/00, 44.8125, 45.0000, 44.7500, 44.7500, 263400 06/09/00, 44.9375, 45.3125, 44.6250, 45.1875, 299400 06/12/00, 45.1250, 45.5000, 44.8750, 45.0000, 214700 06/13/00, 44.9375, 45.0000, 43.8125, 44.0000, 275300 06/14/00, 44.1250, 45.8125, 44.1250, 45.6250, 276900 06/15/00, 45.8750, 46.0000, 44.5625, 44.9375, 169800 06/16/00, 45.1250, 45.3125, 44.3750, 44.5000, 265700 06/19/00, 43.5000, 44.5625, 42.7500, 43.6250, 478600 06/20/00, 43.3750, 43.4375, 42.0000, 42.5625, 371900 06/21/00, 42.5625, 43.0000, 42.5000, 42.6875, 218200 06/22/00, 42.6875, 42.9375, 42.4375, 42.5625, 140200 06/23/00, 42.5625, 42.6250, 41.5625, 41.8125, 327200 06/26/00, 41.8125, 41.9375, 41.4375, 41.9375, 252700 06/27/00, 42.0000, 42.0000, 41.4375, 41.5625, 494000 06/28/00, 41.5625, 42.2500, 41.2500, 41.8750, 194500 06/29/00, 41.9375, 43.3750, 41.6250, 42.8750, 235300 06/30/00, 42.6875, 43.0000, 42.5000, 42.6875, 229300 07/03/00, 42.6875, 43.5000, 42.6875, 43.5000, 98900 07/05/00, 43.9375, 46.1250, 43.9375, 44.9375, 380000 07/06/00, 44.6875, 44.7500, 43.0625, 43.4375, 198800 07/07/00, 43.4375, 43.8125, 43.1250, 43.1875, 157600 07/10/00, 43.1250, 44.1250, 43.0625, 43.0625, 134700 07/11/00, 43.1875, 44.2500, 42.8750, 44.0000, 120800 07/12/00, 44.0000, 44.0000, 42.8750, 43.0625, 281600 07/13/00, 43.0625, 44.5000, 43.0625, 44.0000, 164700 07/14/00, 44.0000, 44.1875, 43.5625, 43.7500, 106900 07/17/00, 43.5000, 43.7500, 43.4375, 43.6250, 176000 07/18/00, 43.5000, 43.5625, 42.9375, 43.1250, 123000 07/19/00, 43.1250, 43.5000, 43.0000, 43.0625, 50900 07/20/00, 43.1875, 43.6250, 43.0625, 43.1250, 34800 07/21/00, 43.1250, 43.8125, 43.0000, 43.0625, 94700 07/24/00, 43.0625, 44.0000, 43.0625, 43.5625, 76200 07/25/00, 43.8125, 44.6875, 43.2500, 43.3750, 103100 07/26/00, 43.2500, 43.7500, 42.1875, 42.8750, 186700 07/27/00, 43.1250, 43.5625, 42.4375, 42.6250, 144100 07/28/00, 42.6250, 42.7500, 42.4375, 42.6250, 146100 07/31/00, 42.8125, 44.1875, 42.6875, 42.8125, 142700 08/01/00, 42.8750, 44.1250, 42.8125, 43.8750, 81900 08/02/00, 43.8750, 44.1875, 43.3125, 43.7500, 117800 08/03/00, 43.9375, 44.6250, 43.7500, 44.0000, 142400 08/04/00, 44.2500, 44.6250, 44.0000, 44.3125, 68400 08/07/00, 44.3125, 45.5625, 44.3125, 45.0000, 117900 08/08/00, 45.0000, 45.7500, 45.0000, 45.6250, 126100 08/09/00, 45.3750, 45.6875, 44.9375, 45.0000, 76400 08/10/00, 45.0000, 45.3750, 44.3750, 44.6250, 109800 08/11/00, 44.3750, 46.5625, 44.3750, 46.2500, 232600 08/14/00, 46.2500, 46.3750, 45.6875, 46.2500, 93500 08/15/00, 46.2500, 46.9375, 45.8750, 46.4375, 95700 08/16/00, 46.6250, 47.0000, 46.4375, 46.6875, 74200 08/17/00, 46.5000, 47.0000, 46.4375, 46.5625, 95900 08/18/00, 46.6250, 46.8125, 45.5625, 46.3750, 113700 08/21/00, 46.0000, 46.4375, 45.8750, 46.3125, 42400 08/22/00, 46.1875, 46.4375, 45.5625, 45.8125, 75300 08/23/00, 45.5625, 46.0625, 44.8125, 45.0625, 120400 08/24/00, 44.6875, 44.6875, 44.3125, 44.4375, 248800 08/25/00, 44.5625, 44.9375, 43.9375, 44.6250, 157100 08/28/00, 44.4375, 44.6250, 43.4375, 43.4375, 228000 08/29/00, 43.6250, 44.5625, 43.4375, 44.3750, 125700 08/30/00, 44.5000, 44.5000, 43.1250, 43.5625, 98000 08/31/00, 43.5000, 44.4375, 43.1250, 44.3125, 181600 09/01/00, 44.3750, 44.3750, 43.5000, 43.6250, 72100 09/05/00, 43.6250, 43.8125, 43.3750, 43.5000, 77300 09/06/00, 43.7500, 45.1875, 43.7500, 44.3125, 142600 09/07/00, 44.4375, 45.0625, 44.0625, 44.1875, 147300 09/08/00, 44.1875, 44.6250, 43.5625, 44.1250, 114000 09/11/00, 44.1250, 44.9375, 44.0000, 44.0000, 228300 09/12/00, 43.9375, 43.9375, 42.8125, 43.4375, 235200 09/13/00, 43.0625, 43.2500, 43.0000, 43.0625, 187000 09/14/00, 43.0000, 43.0625, 41.0000, 41.9375, 296300 09/15/00, 41.8125, 41.8125, 40.7500, 40.9375, 326400 09/18/00, 40.0000, 40.1875, 39.3125, 39.5000, 341700 09/19/00, 39.4375, 39.6250, 38.8750, 39.3750, 181400 09/20/00, 39.2500, 39.9375, 39.0000, 39.1250, 139800 09/21/00, 39.4375, 39.5000, 38.5625, 38.6875, 204700 09/22/00, 38.3125, 39.4375, 38.1875, 38.4375, 183600 09/25/00, 38.6250, 39.3125, 38.3750, 38.3750, 101600 09/26/00, 38.6250, 39.2500, 38.0000, 38.0625, 119000 09/27/00, 37.9375, 38.0625, 37.5000, 37.7500, 150300 09/28/00, 38.3125, 39.5000, 38.0000, 39.1250, 208300 09/29/00, 39.3750, 40.8750, 39.1250, 40.1875, 194800 10/02/00, 39.9375, 40.7500, 39.7500, 40.3125, 133700 10/03/00, 40.5625, 41.9375, 40.5000, 41.6875, 196700 10/04/00, 41.1875, 41.9375, 40.0000, 40.1875, 304800 10/05/00, 39.3750, 39.7500, 38.2500, 39.0625, 523800 10/06/00, 39.0625, 39.3750, 38.1875, 38.3750, 308300 10/09/00, 38.5625, 39.3750, 38.0625, 38.2500, 232700 10/10/00, 38.2500, 38.3125, 37.3125, 37.4375, 363500 10/11/00, 37.0625, 37.6875, 37.0625, 37.2500, 323000 10/12/00, 37.1250, 37.2500, 36.5000, 37.1250, 164900 10/13/00, 37.0625, 37.9375, 36.9375, 37.5000, 197800 10/16/00, 37.3750, 38.1250, 37.3750, 37.5625, 329300 10/17/00, 37.5000, 38.2500, 37.2500, 37.3750, 159200 10/18/00, 37.2500, 37.2500, 36.5000, 36.6875, 131200 10/19/00, 36.5625, 38.0000, 36.5000, 37.6875, 138100 10/20/00, 37.6875, 38.0625, 37.0000, 37.7500, 142500 10/23/00, 37.9375, 38.6875, 37.7500, 37.8750, 119300 10/24/00, 37.6875, 38.8750, 37.6875, 38.8125, 142800 10/25/00, 39.0625, 39.0625, 38.0000, 38.2500, 108600 10/26/00, 38.2500, 39.1250, 38.2500, 38.9375, 118600 10/27/00, 38.8125, 39.4375, 38.3125, 39.3125, 135800 10/30/00, 39.5625, 41.5625, 39.5625, 41.3125, 185400 10/31/00, 41.3125, 42.1875, 40.7500, 42.0000, 117800 11/01/00, 42.0625, 42.6875, 41.4375, 42.0625, 168900 11/02/00, 42.2500, 43.3750, 41.9375, 42.8125, 94500 11/03/00, 42.5625, 43.0000, 42.1875, 42.5625, 115600 11/06/00, 42.5625, 43.2500, 42.5625, 42.6250, 103000 11/07/00, 42.6250, 42.9375, 42.0625, 42.6875, 111500 11/08/00, 42.6250, 43.8125, 42.5000, 43.3750, 142800 11/09/00, 43.2500, 43.2500, 42.6875, 42.9375, 108700 11/10/00, 43.1875, 43.3125, 41.6250, 41.7500, 135600 11/13/00, 41.8125, 42.4375, 41.8125, 42.3125, 69200 11/14/00, 42.1875, 43.1250, 42.0000, 42.8750, 112000 11/15/00, 42.6250, 42.6875, 42.1875, 42.2500, 247000 11/16/00, 42.3750, 42.6875, 41.5625, 42.4375, 99100 11/17/00, 42.3750, 43.3125, 42.0625, 42.1250, 171600 11/20/00, 42.0000, 42.0625, 41.7500, 41.8125, 82700 11/21/00, 41.6250, 42.0000, 41.6250, 41.7500, 141300 11/22/00, 41.7500, 41.7500, 41.1250, 41.5000, 66100 11/24/00, 41.6250, 41.7500, 41.3125, 41.6875, 41100 11/27/00, 41.6875, 42.4375, 41.2500, 41.9375, 293700 11/28/00, 42.1250, 42.4375, 41.2500, 42.3125, 148600 11/29/00, 42.2500, 42.8125, 41.8750, 42.3125, 111900 11/30/00, 42.1250, 43.2500, 41.7500, 42.8750, 301500 12/01/00, 42.8750, 43.6250, 42.8125, 43.5000, 174100 12/04/00, 43.4375, 45.3125, 43.4375, 45.1250, 292200 12/05/00, 45.1875, 46.0000, 45.0000, 45.9375, 204100 12/06/00, 46.0000, 46.0000, 44.7500, 44.9375, 105500 12/07/00, 44.6875, 45.4375, 44.6875, 45.3750, 155900 12/08/00, 45.2500, 46.0625, 45.2500, 45.7500, 117700 12/11/00, 45.5625, 45.6875, 45.1250, 45.5000, 89100 12/12/00, 45.5000, 45.6875, 45.3750, 45.4375, 98800 12/13/00, 45.7500, 45.9375, 45.1250, 45.1875, 117700 12/14/00, 45.0000, 45.6875, 44.4375, 44.8750, 98200 12/15/00, 44.6250, 45.0000, 43.9375, 44.0625, 276400 12/18/00, 44.3125, 45.2500, 44.3125, 45.1250, 146800 12/19/00, 45.2500, 45.8750, 45.2500, 45.7500, 136800 12/20/00, 44.3750, 45.7500, 44.0000, 45.1875, 327400 12/21/00, 45.1875, 45.7500, 44.6875, 45.7500, 180100 12/22/00, 45.9375, 46.3125, 45.5625, 46.3125, 202000 12/26/00, 46.3125, 47.0000, 46.0625, 47.0000, 147000 12/27/00, 47.2500, 47.5000, 46.7500, 47.4375, 173900 12/28/00, 47.5625, 47.6875, 46.7500, 47.6250, 171600 12/29/00, 47.7500, 48.4375, 47.3750, 47.8750, 148100 01/02/01, 47.6875, 48.1250, 46.0000, 46.1875, 205200 01/03/01, 46.6250, 47.2500, 45.6250, 47.0000, 193100 01/04/01, 46.9375, 48.1875, 46.8125, 47.8125, 198300 01/05/01, 48.0000, 48.0000, 45.7500, 46.1875, 131700 01/08/01, 46.1250, 46.4375, 44.0000, 45.6875, 209500 01/09/01, 45.4375, 45.6250, 44.4375, 44.5625, 129400 01/10/01, 44.5000, 45.0625, 43.4375, 45.0000, 162500 01/11/01, 44.5000, 45.3125, 44.5000, 45.0000, 182100 01/12/01, 45.0000, 45.0625, 44.4375, 45.0000, 140900 01/16/01, 45.0000, 46.5000, 44.7500, 46.3125, 150900 01/17/01, 46.8125, 46.8125, 45.5000, 45.7500, 150400 01/18/01, 45.5000, 45.6250, 44.8750, 45.1250, 178700 01/19/01, 44.7500, 44.7500, 43.2500, 43.8750, 149600 01/22/01, 43.8750, 43.8750, 42.5000, 42.7500, 242600 01/23/01, 41.2500, 44.3750, 41.2500, 43.9375, 295500 01/24/01, 43.6875, 43.6875, 43.0000, 43.6250, 101900 01/25/01, 43.1250, 44.3750, 43.1250, 44.0000, 195700 01/26/01, 44.0000, 44.1875, 43.2500, 44.0000, 166500 01/29/01, 44.5000, 44.6875, 44.1875, 44.5625, 120600 01/30/01, 44.4375, 44.7500, 43.6875, 44.6250, 139800 01/31/01, 44.7500, 45.5625, 44.6875, 45.5000, 133600 02/01/01, 45.5000, 46.0000, 45.5000, 45.7500, 101600 02/02/01, 45.8125, 45.9375, 45.3750, 45.6250, 79200 02/05/01, 45.8125, 45.8750, 45.0000, 45.3125, 121400 02/06/01, 45.6875, 46.5000, 45.3125, 45.5000, 114300 02/07/01, 46.0000, 46.0000, 45.1250, 45.5000, 97900 02/08/01, 45.7500, 45.7500, 44.9375, 45.0625, 94000 02/09/01, 45.0625, 45.1250, 44.6875, 44.8125, 63600 02/12/01, 44.8125, 44.8125, 43.8125, 44.1875, 188600 02/13/01, 44.3125, 44.8750, 44.1250, 44.5000, 199500 02/14/01, 44.5000, 44.5000, 43.4375, 44.0000, 171300 02/15/01, 44.1875, 44.7500, 44.1250, 44.2500, 237300 02/16/01, 44.3750, 44.3750, 43.2500, 43.5000, 207500 02/20/01, 43.5625, 43.8750, 43.2500, 43.3125, 177600 02/21/01, 43.3750, 43.5000, 42.6875, 42.7500, 234300 02/22/01, 42.7500, 42.8750, 41.4375, 41.9375, 260100 02/23/01, 41.8750, 41.8750, 40.7500, 41.1875, 250400 02/26/01, 41.4375, 42.6250, 41.4375, 42.1250, 210200 02/27/01, 42.1250, 42.1250, 41.7500, 41.9375, 103200 02/28/01, 42.0000, 42.6250, 41.8750, 42.3125, 177800 03/01/01, 42.8750, 43.6875, 42.7500, 43.5625, 297200 03/02/01, 43.5625, 44.8750, 43.4375, 44.3750, 296800 03/05/01, 44.6250, 46.1250, 44.6250, 45.8125, 222300 03/06/01, 46.6250, 46.6250, 45.0000, 45.8125, 218700 03/07/01, 45.8750, 46.5000, 45.8750, 46.3750, 237500 03/08/01, 46.5000, 47.0000, 46.0000, 47.0000, 194100 03/09/01, 47.0000, 47.1250, 46.8750, 47.0000, 211500 03/12/01, 46.9375, 47.1875, 46.5000, 46.5000, 188400 03/13/01, 46.5625, 46.6250, 45.3750, 46.5625, 229500 03/14/01, 46.4375, 46.4375, 45.1250, 45.3750, 146400 03/15/01, 45.5000, 45.7500, 45.3750, 45.7500, 147200 03/16/01, 44.5000, 45.3750, 44.5000, 45.0625, 353000 03/19/01, 45.2500, 46.4375, 45.0000, 45.8750, 156700 03/20/01, 45.8125, 47.1250, 45.1875, 46.0000, 146600 03/21/01, 45.5625, 45.6250, 44.9375, 44.9375, 164500 03/22/01, 44.9375, 45.0625, 42.7500, 43.6875, 168700 03/23/01, 43.4375, 44.5000, 43.1875, 44.3125, 163500 03/26/01, 44.5625, 45.8125, 44.3125, 45.6875, 94700 03/27/01, 45.9375, 46.7500, 45.1875, 46.6875, 190600 03/28/01, 46.5000, 46.5625, 45.7500, 46.3125, 106800 03/29/01, 46.2500, 46.2500, 45.8125, 46.0625, 153600 03/30/01, 46.0000, 46.8750, 45.8750, 46.8125, 177600 04/02/01, 46.9375, 47.1875, 45.6250, 46.3750, 218700 04/03/01, 46.3750, 46.8750, 45.8750, 46.1875, 201200 04/04/01, 45.8750, 47.1250, 45.8125, 46.8750, 207400 04/05/01, 46.8750, 47.7500, 46.6875, 47.5625, 224100 04/06/01, 47.5625, 47.6875, 46.3125, 46.5000, 226600 04/09/01, 46.5000, 48.0000, 46.5000, 47.2500, 233500 04/10/01, 46.6250, 46.6250, 46.0000, 46.4375, 341700 04/11/01, 46.3125, 46.3125, 44.6875, 44.8750, 222100 04/12/01, 44.8750, 45.0625, 44.1250, 44.8125, 149400 04/16/01, 44.5625, 45.2500, 43.7500, 44.7500, 147400 04/17/01, 44.8750, 44.8750, 44.0000, 44.8125, 106400 04/18/01, 44.6719, 46.1250, 44.2500, 45.9063, 145000 04/19/01, 45.7969, 45.9688, 45.1875, 45.5156, 100600 04/20/01, 45.5000, 45.5000, 44.7031, 44.8438, 122300 04/23/01, 44.7031, 44.7031, 43.8438, 44.1563, 198600 04/24/01, 44.0156, 44.3750, 43.5938, 44.3438, 190900 04/25/01, 44.4063, 44.4219, 43.8281, 44.3125, 170000 04/30/01, 46.4063, 46.7500, 46.0000, 46.2344, 241000 05/01/01, 46.1563, 46.1563, 45.7031, 45.8750, 162400 05/02/01, 47.0000, 47.0000, 45.1563, 45.5156, 217300 05/03/01, 45.5156, 45.5156, 43.9844, 44.8906, 219200 05/04/01, 44.9063, 45.8125, 44.6250, 45.8125, 77400 05/07/01, 45.9531, 48.2969, 45.9531, 47.7969, 383300 05/08/01, 48.5469, 49.0000, 48.0938, 48.7188, 350700 05/09/01, 48.5000, 50.2500, 48.4844, 50.1250, 401100 05/10/01, 50.0000, 50.7969, 49.9531, 50.5938, 527900 05/11/01, 50.5938, 50.7500, 50.4063, 50.5000, 489200 05/14/01, 50.5000, 50.5000, 49.2031, 50.4844, 363200 05/15/01, 50.5000, 51.0938, 50.4063, 50.6875, 321400 05/16/01, 50.7500, 54.2969, 50.7031, 54.0469, 649100 05/17/01, 54.0469, 54.3438, 53.3438, 53.9063, 435500 05/18/01, 53.5469, 53.7031, 53.5000, 53.6875, 197900 05/21/01, 53.2500, 53.9688, 53.0938, 53.9531, 162800 05/22/01, 53.9688, 54.2031, 53.3125, 54.0469, 161800 05/23/01, 53.5938, 53.7188, 53.0000, 53.3438, 150500 05/24/01, 53.3438, 53.5625, 52.5781, 53.4219, 189200 05/25/01, 53.5000, 53.6250, 52.0000, 52.6563, 122000 05/29/01, 52.7031, 53.9844, 52.7031, 53.8438, 188500 05/30/01, 53.7969, 54.8125, 53.0000, 53.1406, 217300 05/31/01, 53.1563, 54.2500, 53.1406, 54.0781, 211200 06/01/01, 54.0781, 54.0781, 52.8438, 53.5156, 161800 06/04/01, 53.5938, 53.7969, 53.0000, 53.7500, 134800 06/05/01, 53.7500, 53.9844, 53.2344, 53.7969, 151100 06/06/01, 53.8594, 54.0156, 53.0625, 53.3906, 143300 06/07/01, 53.2969, 54.5938, 53.0938, 53.7500, 147800 06/08/01, 53.2500, 54.2188, 53.2500, 54.1250, 92400 06/11/01, 54.4531, 54.4531, 53.2969, 53.5469, 148700 06/12/01, 53.5469, 53.9219, 53.5156, 53.8125, 140700 06/13/01, 53.8125, 55.2969, 53.7500, 54.6563, 310700 06/14/01, 54.6563, 54.6563, 52.2031, 52.3438, 550600 06/15/01, 51.8438, 52.6563, 51.4844, 52.2344, 385600 06/18/01, 52.3438, 52.9375, 52.2031, 52.4688, 188000 06/19/01, 52.5000, 52.9688, 51.8438, 52.3125, 161500 06/20/01, 52.3438, 54.8438, 52.3438, 54.3438, 210500 06/21/01, 54.3438, 54.6719, 53.5938, 54.2969, 166300 06/22/01, 54.3438, 54.5938, 52.9063, 53.6094, 181000 06/25/01, 53.7969, 53.8438, 52.0313, 52.1563, 155800 06/26/01, 52.1563, 54.0000, 52.1563, 53.6563, 231200 06/27/01, 53.6406, 53.6406, 52.3438, 52.9375, 158700 06/28/01, 52.9844, 53.4531, 52.8438, 52.9844, 121400 06/29/01, 52.7500, 53.7656, 52.6250, 53.7500, 201300 07/02/01, 53.9531, 55.1406, 53.4063, 55.0938, 207300 07/03/01, 55.2031, 55.2188, 53.0000, 53.9844, 184400 07/05/01, 53.9844, 54.4063, 53.5000, 53.7969, 155100 07/06/01, 53.7969, 53.7969, 52.6875, 52.9063, 130500 07/09/01, 53.0000, 53.0938, 52.2031, 52.7969, 251500 07/10/01, 52.7969, 53.0156, 52.3750, 52.4219, 233200 07/11/01, 52.5000, 52.7813, 51.3281, 51.7344, 242300 07/12/01, 50.9844, 52.2500, 50.7500, 52.0000, 402100 07/13/01, 52.1563, 52.4844, 51.8750, 52.2969, 163800 07/16/01, 51.9844, 52.7031, 51.9375, 52.0156, 167700 07/17/01, 52.0156, 52.0938, 51.6563, 51.7031, 156100 07/18/01, 51.7031, 52.0469, 51.5625, 51.9844, 134500 07/19/01, 52.1563, 52.2500, 51.8438, 52.0313, 202300 07/20/01, 52.0469, 52.0781, 51.1563, 51.5156, 74900 07/23/01, 51.1719, 51.4531, 50.3750, 50.4531, 129700 07/24/01, 50.4063, 50.4063, 48.0313, 48.5625, 247600 07/25/01, 48.5938, 49.0469, 48.0938, 48.9844, 199400 07/26/01, 49.0000, 49.0000, 47.2500, 47.6250, 481600 07/27/01, 47.7813, 47.9844, 47.4844, 47.9063, 328600 07/30/01, 47.9844, 48.1563, 47.9063, 48.1250, 156500 07/31/01, 48.0625, 49.2031, 48.0625, 49.0469, 223700 08/01/01, 49.0625, 49.1406, 48.3125, 48.6719, 121800 08/02/01, 48.8125, 49.0000, 48.0000, 48.5938, 102600 08/03/01, 48.6563, 48.6563, 47.9219, 48.3750, 110100 08/06/01, 48.5000, 48.5000, 47.7188, 47.8438, 164000 08/07/01, 47.7031, 48.2031, 47.4844, 48.2031, 121800 08/08/01, 48.0469, 48.5469, 47.7500, 47.8906, 129200 08/09/01, 47.5000, 48.2656, 47.5000, 48.0156, 146800 08/10/01, 48.0469, 49.6563, 48.0000, 49.0938, 118600 08/13/01, 49.0938, 49.1563, 48.7031, 48.8750, 114500 08/14/01, 48.9531, 49.4531, 48.7656, 48.8750, 66900 08/15/01, 49.0000, 49.1563, 48.3906, 48.4219, 67700 08/16/01, 48.1719, 49.2813, 48.1719, 49.2813, 165300 08/17/01, 48.5938, 48.7656, 48.2656, 48.4531, 183100 08/20/01, 48.2031, 48.7031, 48.2031, 48.5625, 137100 08/21/01, 48.2500, 49.0000, 48.2500, 48.7969, 178300 08/22/01, 48.3125, 48.4063, 47.8438, 48.0313, 103100 08/23/01, 48.0000, 48.7969, 48.0000, 48.3125, 128500 08/24/01, 48.2813, 49.7031, 48.1094, 49.4531, 96800 08/27/01, 49.5469, 49.5781, 48.7969, 49.0469, 89600 08/28/01, 49.0000, 49.4063, 48.1563, 48.2656, 137700 08/29/01, 48.5156, 48.5156, 47.7656, 48.0469, 90400 08/30/01, 48.0469, 48.0938, 47.5000, 47.7969, 108400 08/31/01, 48.0000, 48.1563, 47.8281, 48.0156, 57200 09/04/01, 48.0938, 49.7969, 47.7500, 49.4063, 205900 09/05/01, 49.3906, 50.3125, 49.3906, 49.9063, 432500 09/06/01, 49.7031, 49.7031, 48.6563, 48.8438, 285300 09/07/01, 48.4375, 48.4375, 47.0469, 47.0938, 257500 09/10/01, 46.3750, 46.9531, 46.0938, 46.6406, 235600 09/17/01, 46.8906, 47.4063, 43.6875, 43.9844, 300600 09/18/01, 43.5000, 43.7031, 43.0469, 43.4531, 272600 09/19/01, 43.3125, 43.3750, 41.9219, 41.9688, 202500 09/20/01, 41.8438, 41.9531, 40.0000, 40.0000, 227700 09/21/01, 37.5000, 39.2031, 37.5000, 38.1563, 360300 09/24/01, 39.0469, 40.5938, 39.0000, 40.3594, 395000 09/25/01, 40.5000, 40.7031, 39.5469, 40.0313, 281400 09/26/01, 40.0469, 40.4063, 40.0000, 40.4063, 200600 09/27/01, 41.0938, 41.6875, 40.7969, 41.5781, 266300 09/28/01, 41.9063, 43.2031, 41.7969, 43.2031, 224600 10/01/01, 43.0938, 43.0938, 41.8438, 42.6094, 156200 10/02/01, 42.5469, 43.5469, 42.5313, 43.1563, 123300 10/03/01, 43.3750, 45.2656, 43.3125, 45.2031, 221900 10/04/01, 45.7656, 46.0625, 45.2031, 45.7344, 240400 10/05/01, 45.7344, 45.9531, 45.2656, 45.8438, 208300 10/08/01, 45.8438, 45.8438, 44.9063, 44.9375, 103700 10/09/01, 45.0469, 45.7969, 44.9063, 45.6563, 108400 10/10/01, 45.5469, 46.8438, 45.3438, 46.6250, 139900 10/11/01, 46.7500, 47.8125, 46.7500, 47.6250, 161700 10/12/01, 47.2344, 47.6563, 46.7031, 47.6250, 121300 10/15/01, 47.1563, 47.1563, 45.6563, 46.3594, 316400 10/16/01, 46.3594, 46.9531, 46.0000, 46.3125, 159300 10/17/01, 46.5469, 46.7969, 45.5781, 46.2188, 182700 10/18/01, 46.2031, 46.2031, 45.4063, 45.7813, 87800 10/19/01, 45.7813, 45.9063, 44.8125, 45.1406, 96100 10/22/01, 45.3906, 46.5000, 45.3906, 46.2969, 269100 10/23/01, 44.9063, 45.0000, 42.9375, 43.2031, 744200 10/24/01, 43.5000, 43.5000, 41.9063, 42.7656, 340100 10/25/01, 42.5625, 42.8438, 41.4063, 42.6406, 272200 10/26/01, 42.5469, 43.3438, 42.2031, 43.0781, 160400 10/29/01, 43.1563, 43.4531, 42.2969, 42.2969, 129600 10/30/01, 42.1563, 42.4531, 41.5469, 41.7188, 156100 10/31/01, 41.7188, 42.0000, 41.5000, 41.5625, 171200 11/01/01, 41.5000, 42.0000, 40.4531, 41.2813, 330600 11/02/01, 41.3438, 42.2969, 41.1250, 41.7188, 343800 11/05/01, 42.2188, 43.5938, 41.9375, 43.2969, 277100 11/06/01, 43.2969, 43.9531, 42.8906, 43.5313, 191500 11/07/01, 43.5313, 44.5000, 43.5313, 44.4219, 203300 11/08/01, 44.5000, 44.5781, 44.1250, 44.2500, 151200 11/09/01, 44.1563, 44.2031, 43.4063, 43.5469, 122100 11/12/01, 43.9063, 45.0000, 42.6563, 43.7188, 148900 11/13/01, 43.9531, 45.0781, 43.8125, 45.0156, 141300 11/14/01, 45.2031, 45.9844, 44.8125, 44.8750, 178800 11/15/01, 45.5000, 46.0938, 45.1250, 45.2031, 188600 11/16/01, 45.2031, 45.6094, 45.0156, 45.5156, 235500 11/19/01, 45.5469, 46.5156, 45.4063, 46.4531, 182900 11/20/01, 46.4531, 46.4688, 46.0000, 46.0000, 149800 11/21/01, 45.7656, 45.7656, 44.8125, 45.4531, 121800 11/23/01, 45.6563, 46.3906, 45.4063, 46.3125, 56400 11/26/01, 46.4063, 46.5000, 45.5469, 45.6563, 85400 11/27/01, 45.7500, 46.0000, 44.9844, 45.4375, 94100 11/28/01, 45.2969, 46.1563, 45.2031, 45.7344, 65900 11/29/01, 45.7344, 46.2500, 45.2031, 45.5313, 96400 11/30/01, 45.7031, 46.7344, 45.7031, 46.2500, 215400 12/03/01, 46.4063, 46.6875, 46.0000, 46.1875, 137900 12/04/01, 46.0313, 46.4688, 46.0313, 46.4063, 89800 12/05/01, 46.5000, 47.5000, 46.4531, 47.0938, 274800 12/06/01, 47.3438, 47.9531, 47.0156, 47.7969, 142300 12/07/01, 47.9063, 48.0625, 47.4063, 48.0625, 238300 12/10/01, 48.0625, 48.0938, 47.5781, 47.5781, 138900 12/11/01, 47.7500, 48.9531, 47.5938, 47.6563, 113300 12/12/01, 48.0000, 48.0938, 47.1563, 47.2031, 156100 12/13/01, 47.2031, 47.4688, 46.8438, 47.0469, 133200 12/14/01, 47.0469, 47.4688, 46.7031, 47.0000, 158100 12/17/01, 47.0000, 47.5469, 46.8438, 46.8750, 128000 12/18/01, 46.9063, 46.9844, 46.5469, 46.6406, 230000 12/19/01, 46.6406, 46.7500, 46.3750, 46.3750, 252300 12/20/01, 46.5156, 46.5938, 45.5938, 46.4219, 239100 12/21/01, 46.6719, 46.7656, 46.2656, 46.4844, 281000 12/24/01, 47.0938, 47.3906, 47.0469, 47.3750, 81500 12/26/01, 47.4531, 47.9219, 47.4531, 47.5156, 119700 12/27/01, 47.5469, 47.8906, 47.1875, 47.6563, 97300 12/28/01, 47.7656, 48.0000, 47.4531, 47.9375, 119700 12/31/01, 47.8438, 47.9531, 47.4063, 47.9375, 161400 01/02/02, 47.7969, 47.8125, 47.0000, 47.5625, 144100 01/03/02, 47.7031, 48.1094, 47.2344, 47.5000, 180000 01/04/02, 47.6250, 48.0938, 47.5781, 47.9531, 107900 01/07/02, 48.0000, 48.7031, 47.9063, 48.2188, 125700 01/08/02, 47.8594, 47.9063, 47.5469, 47.6563, 130000 01/09/02, 47.7500, 48.9219, 47.7500, 48.0625, 151300 01/10/02, 47.9688, 48.2344, 47.6563, 47.8125, 108300 01/11/02, 47.8125, 47.9844, 46.8438, 47.3438, 222600 01/14/02, 47.3438, 47.4063, 47.0938, 47.0938, 124800 01/15/02, 47.1094, 47.5469, 47.0469, 47.3281, 130100 01/16/02, 47.3281, 47.3281, 46.7344, 46.7344, 125900 01/17/02, 46.7344, 46.7344, 46.1563, 46.4063, 138500 01/18/02, 46.4063, 46.4531, 45.7969, 45.8438, 143800 01/22/02, 45.6563, 46.3438, 45.5781, 45.8906, 200400 01/23/02, 45.6563, 46.0469, 45.1406, 45.7188, 340500 01/24/02, 45.7031, 46.2969, 45.6250, 45.7500, 318200 01/25/02, 45.7344, 46.2969, 45.5469, 46.1563, 229700 01/28/02, 46.2031, 46.2969, 45.9063, 46.2031, 134300 01/29/02, 46.0000, 46.3906, 45.7656, 46.0000, 203400 01/30/02, 46.1875, 46.1875, 45.2031, 46.0938, 410600 01/31/02, 46.0938, 46.4063, 45.6563, 46.4063, 413900 02/01/02, 46.2969, 46.6094, 45.8438, 45.9531, 202800 02/04/02, 45.9063, 46.2031, 45.7031, 45.8750, 175300 02/05/02, 45.8750, 46.2031, 45.8750, 46.0469, 195700 02/06/02, 46.1250, 46.4688, 45.4844, 45.8906, 487100 02/07/02, 45.7031, 46.2031, 45.7031, 46.1875, 190200 02/08/02, 46.2031, 46.2500, 45.7031, 46.0313, 216400 02/11/02, 46.1875, 46.9219, 46.0000, 46.8438, 233200 02/12/02, 46.8438, 47.3281, 46.4531, 47.2656, 216500 02/13/02, 47.2500, 47.2969, 46.9375, 47.0938, 150600 02/14/02, 47.1719, 47.2500, 46.8750, 46.9375, 98200 02/15/02, 47.0000, 47.3281, 46.5469, 46.8750, 212200 02/19/02, 46.8750, 47.0469, 45.8438, 45.9375, 92500 02/20/02, 45.6875, 46.4375, 44.9531, 46.2500, 204700 02/21/02, 46.2500, 47.2500, 46.2344, 46.5000, 197800 02/22/02, 46.3438, 47.2031, 46.0313, 47.2031, 127000 02/25/02, 47.1250, 47.6875, 47.1250, 47.5938, 198800 02/26/02, 47.7344, 48.0000, 47.5469, 47.7500, 205700 02/27/02, 47.9063, 48.0000, 47.2969, 47.4844, 197600 02/28/02, 47.5938, 48.4844, 47.5938, 48.3281, 143300 03/01/02, 48.3281, 48.3281, 47.0938, 47.4375, 303400 03/04/02, 47.6563, 48.7500, 47.6563, 48.7500, 193700 03/05/02, 48.2500, 48.3438, 46.2344, 46.2344, 485400 03/06/02, 46.2969, 47.9844, 46.2969, 47.5625, 314100 03/07/02, 47.5625, 48.2031, 47.5000, 48.0156, 262500 03/08/02, 48.0938, 48.2969, 47.7500, 47.8750, 227700 03/11/02, 47.8438, 48.0938, 47.5000, 47.7031, 346200 03/12/02, 47.5938, 48.2031, 47.5000, 48.1250, 278100 03/13/02, 48.1250, 48.2344, 47.7500, 47.8438, 219500 03/14/02, 47.7969, 48.0000, 47.5000, 47.9375, 245400 03/15/02, 47.9375, 48.1250, 47.5938, 48.0625, 281000 03/18/02, 48.1250, 48.1563, 46.6563, 47.6563, 260000 03/19/02, 47.7031, 48.4063, 47.7031, 48.3906, 143700 03/20/02, 48.4063, 48.4063, 47.4531, 47.5625, 117300 03/21/02, 47.4063, 47.6250, 46.6563, 46.9531, 196100 03/22/02, 46.9063, 47.5938, 46.6875, 47.4531, 180000 03/25/02, 47.0938, 47.0938, 46.0625, 46.0625, 214300 03/26/02, 46.2031, 47.6563, 46.2031, 47.3906, 170400 03/27/02, 47.3438, 47.7031, 46.6250, 47.5625, 110300 03/28/02, 47.5938, 47.9688, 47.5156, 47.5469, 146300 04/01/02, 47.5469, 47.8281, 46.6563, 47.5156, 134400 04/02/02, 47.4531, 48.1719, 46.8594, 47.7031, 139900 04/03/02, 47.6875, 47.7500, 46.9375, 47.0469, 109400 04/04/02, 47.0000, 47.5156, 46.6875, 47.4844, 103100 04/05/02, 47.7500, 48.2344, 47.7031, 48.0625, 180400 04/08/02, 48.0625, 48.9063, 47.9063, 48.8750, 213100 04/09/02, 48.8906, 49.1719, 48.3750, 49.1719, 186600 04/10/02, 49.4063, 49.9531, 49.2500, 49.5469, 190200 04/11/02, 49.5625, 49.7031, 49.0000, 49.0000, 132800 04/12/02, 49.0000, 49.5313, 48.8438, 49.5313, 86200 04/15/02, 49.4531, 49.8438, 48.9063, 49.2500, 134600 04/16/02, 49.2656, 49.5469, 48.7656, 48.8906, 281700 04/17/02, 48.7656, 48.8438, 48.2656, 48.3125, 136200 04/18/02, 48.5000, 48.7344, 47.9375, 47.9531, 100800 04/19/02, 48.0000, 48.2969, 47.7656, 48.0000, 158000 04/22/02, 47.5000, 47.5000, 46.0938, 46.5625, 464200 04/23/02, 46.5000, 47.5156, 46.4844, 46.7656, 340200 04/24/02, 46.9531, 47.4688, 46.6563, 46.7188, 149400 04/25/02, 46.7500, 46.7500, 46.0000, 46.3125, 274400 04/26/02, 46.3594, 46.7031, 46.0313, 46.1250, 211700 04/29/02, 46.1563, 46.5000, 46.0938, 46.1563, 199200 04/30/02, 46.1563, 46.6875, 46.0156, 46.0156, 216900 05/01/02, 46.0469, 47.0000, 45.5469, 46.9531, 211300 05/02/02, 46.9063, 47.2969, 46.4688, 47.0938, 163200 05/03/02, 47.0938, 47.3906, 46.6563, 47.2188, 121000 05/06/02, 47.2969, 47.7969, 46.2656, 46.3125, 140200 05/07/02, 46.4063, 47.2344, 46.3125, 46.7813, 108300 05/08/02, 46.7031, 47.2031, 46.4844, 47.0000, 147900 05/09/02, 47.0469, 47.1563, 46.5469, 46.5625, 116400 05/10/02, 46.5938, 46.7500, 46.3438, 46.4375, 140600 05/13/02, 46.4063, 46.7656, 46.2969, 46.7031, 106700 05/14/02, 46.7969, 47.9063, 46.7031, 47.7188, 122200 05/15/02, 47.7500, 48.0000, 47.4531, 47.6406, 118500 05/16/02, 47.8750, 47.9844, 47.3750, 47.4063, 90600 05/17/02, 47.4219, 48.0469, 47.2656, 48.0156, 87000 05/20/02, 48.0469, 48.0938, 47.5469, 47.5781, 87900 05/21/02, 47.6563, 47.7656, 46.7969, 46.8750, 95100 05/22/02, 46.7031, 46.9844, 46.4063, 46.7500, 92100 05/23/02, 46.9063, 47.9375, 46.6563, 47.8750, 134200 05/24/02, 47.8750, 48.0938, 47.0625, 47.0625, 171800 05/28/02, 47.1406, 47.1406, 46.4063, 46.6250, 126100 05/29/02, 46.6563, 46.8906, 46.2969, 46.7031, 132600 05/30/02, 46.7031, 47.1563, 46.6563, 46.9063, 159000 05/31/02, 47.0000, 47.9844, 47.0000, 47.8281, 195000 06/03/02, 47.7969, 47.8906, 46.4844, 46.4844, 190400 06/04/02, 46.5000, 46.9063, 46.2500, 46.5625, 158400 06/05/02, 46.2500, 47.5938, 46.2500, 47.5313, 171000 06/06/02, 47.5000, 47.7344, 46.3438, 46.6875, 148700 06/07/02, 46.6875, 47.4063, 46.4531, 46.8438, 127600 06/10/02, 46.8438, 46.8906, 46.4844, 46.5313, 126600 06/11/02, 46.7813, 46.8438, 45.7031, 46.1250, 220200 06/12/02, 46.0000, 46.8438, 45.9531, 46.8438, 204400 06/13/02, 46.7031, 46.8125, 46.1563, 46.3125, 262600 06/14/02, 46.4531, 46.9063, 45.6094, 46.7188, 291300 06/17/02, 46.7344, 47.2969, 46.3906, 47.2500, 150200 06/18/02, 47.4063, 48.0938, 47.3125, 47.9063, 151100 06/19/02, 47.5000, 48.3438, 46.2188, 46.3750, 260000 06/20/02, 46.4531, 47.5000, 46.4063, 47.3438, 201000 06/21/02, 45.0000, 45.5469, 42.4531, 43.3438, 1044300 06/24/02, 43.3438, 43.9688, 42.8594, 43.8125, 506800 06/25/02, 43.8125, 43.9844, 42.9531, 43.0938, 255500 06/26/02, 43.0938, 43.4063, 42.5469, 43.0000, 342700 06/27/02, 43.2031, 43.4531, 42.6250, 43.1250, 283600 06/28/02, 43.1250, 43.8750, 43.0938, 43.7969, 335700 07/01/02, 44.0938, 44.3594, 43.0469, 43.0625, 338900 07/02/02, 43.0625, 43.0625, 41.5000, 42.0000, 333300 07/03/02, 42.0469, 42.3281, 40.7031, 41.7969, 218100 07/05/02, 42.0000, 43.3906, 41.9531, 43.0469, 120400 07/08/02, 43.0469, 43.4063, 42.2500, 42.4531, 141400 07/09/02, 42.4531, 43.0625, 41.5781, 41.5781, 150700 07/10/02, 41.7813, 41.8750, 40.5469, 40.5625, 190500 07/11/02, 40.3125, 40.4063, 39.1094, 39.8281, 246700 07/12/02, 39.8281, 40.6094, 39.0938, 40.0469, 212100 07/15/02, 39.9063, 39.9531, 37.6875, 39.5469, 284400 07/16/02, 39.0938, 39.3438, 37.2969, 37.4375, 298600 07/17/02, 38.0938, 39.1563, 37.4531, 37.9688, 348800 07/18/02, 38.0156, 39.3438, 37.1875, 37.4063, 223100 07/19/02, 37.0000, 37.5625, 35.6563, 35.7344, 256400 07/22/02, 35.9844, 36.7500, 34.1563, 34.6875, 347400 07/23/02, 34.7031, 35.3438, 34.2500, 34.8594, 410900 07/24/02, 34.7969, 36.5000, 34.1875, 36.3281, 394700 07/25/02, 36.2969, 38.0938, 35.9063, 37.3281, 361900 07/26/02, 37.7969, 38.4063, 37.4531, 38.4063, 344800 07/29/02, 39.2500, 41.3125, 39.0938, 41.3125, 315600 07/30/02, 41.3125, 41.3125, 39.7969, 39.9844, 357200 07/31/02, 39.9844, 40.6094, 39.3906, 40.4375, 216800 08/01/02, 40.6563, 40.9063, 39.1563, 39.4375, 253600 08/02/02, 39.5469, 39.5469, 37.5938, 37.9375, 201800 08/05/02, 38.0938, 38.6250, 37.5938, 37.5938, 255800 08/06/02, 37.6250, 39.2969, 37.6250, 38.5469, 241600 08/07/02, 39.0000, 39.3438, 37.9531, 39.0156, 178300 08/08/02, 39.9063, 40.0781, 38.6875, 40.0781, 207500 08/09/02, 39.9844, 40.0156, 39.2031, 39.8281, 241200 08/12/02, 39.0938, 39.1250, 38.1563, 38.6250, 255500 08/13/02, 38.7500, 39.3594, 38.3438, 38.3594, 169400 08/14/02, 38.5938, 39.5625, 37.7031, 39.4531, 212600 08/15/02, 39.9531, 40.4375, 39.4375, 39.9688, 200200 08/16/02, 40.2188, 40.2188, 39.4375, 40.0000, 185300 08/19/02, 40.2500, 41.1875, 39.9531, 41.0156, 236900 08/20/02, 40.9844, 41.3750, 40.4531, 41.0156, 250800 08/21/02, 40.5469, 40.9063, 38.4063, 38.7969, 739900 08/22/02, 39.0000, 39.7031, 38.7031, 39.2813, 404000 08/23/02, 39.2031, 39.5469, 38.7969, 38.8281, 179600 08/26/02, 39.0000, 39.8906, 38.7031, 39.8281, 203100 08/27/02, 39.8438, 40.1719, 39.2969, 39.5469, 216100 08/28/02, 39.7500, 39.7969, 38.7969, 38.9844, 155300 08/29/02, 38.5469, 39.2031, 38.2969, 38.9844, 245100 08/30/02, 39.0469, 39.7969, 38.7813, 39.0156, 185800 09/03/02, 39.0156, 39.0156, 37.7656, 38.0469, 324300 09/04/02, 38.2031, 39.5938, 38.0781, 39.5469, 251100 09/05/02, 39.5000, 39.9844, 39.3750, 39.5000, 277400 09/06/02, 39.7500, 40.0938, 39.4844, 39.8750, 166800 09/09/02, 39.7969, 40.2813, 39.0000, 40.1563, 160500 09/10/02, 40.4063, 40.7813, 39.7344, 40.6875, 248900 09/11/02, 41.0000, 41.1563, 40.7344, 41.0469, 179900 09/12/02, 40.5000, 40.5000, 40.0000, 40.0625, 197300 09/13/02, 40.0625, 40.3594, 39.5469, 40.3594, 143900 09/16/02, 40.3438, 40.6563, 39.7969, 40.3125, 125400 09/17/02, 40.3750, 40.7031, 39.4063, 39.5469, 167800 09/18/02, 39.1875, 39.5156, 38.6250, 39.1875, 118200 09/19/02, 38.9688, 38.9844, 37.5313, 37.5313, 248200 09/20/02, 37.2969, 38.4063, 37.2656, 38.2344, 450800 09/23/02, 38.0000, 38.2188, 37.3125, 37.6563, 160600 09/24/02, 37.3750, 37.3750, 36.1250, 36.2344, 239300 09/25/02, 36.5469, 37.4219, 36.1250, 37.1406, 217000 09/26/02, 36.0000, 37.7500, 36.0000, 37.4063, 523100 09/27/02, 36.9063, 37.0000, 35.9063, 35.9844, 353300 09/30/02, 36.0938, 36.4531, 34.6875, 36.1563, 390900 10/01/02, 36.1563, 36.3438, 35.0938, 36.3438, 274000