"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 41.3438, 41.4375, 40.3125, 40.3438, 602600 01/04/00, 40.2188, 40.3125, 39.1875, 39.5000, 592000 01/05/00, 39.2500, 39.6875, 38.9375, 39.2500, 319600 01/06/00, 39.2500, 39.7188, 38.8125, 39.3750, 302600 01/07/00, 39.5000, 40.2500, 39.5000, 40.0000, 676400 01/10/00, 39.6250, 39.6250, 38.8750, 38.9688, 945400 01/11/00, 38.9688, 39.2813, 38.8750, 39.0625, 887600 01/12/00, 38.8750, 39.7500, 38.8750, 39.5938, 744400 01/13/00, 39.6875, 40.8125, 39.2188, 40.8125, 753000 01/14/00, 40.8125, 40.9688, 39.8125, 39.8438, 653200 01/18/00, 39.8438, 40.6563, 39.6563, 40.5000, 499000 01/19/00, 40.7500, 40.7500, 39.6250, 39.7500, 549800 01/20/00, 39.6875, 39.6875, 38.7500, 38.8125, 368400 01/21/00, 38.8125, 39.0938, 38.4063, 38.5313, 492800 01/24/00, 38.4375, 38.5313, 37.0938, 37.1875, 432400 01/25/00, 37.2188, 38.0000, 37.2188, 37.5938, 561200 01/26/00, 37.6250, 39.5000, 36.6875, 39.5000, 1190400 01/27/00, 39.5000, 40.0938, 38.5625, 39.0313, 622000 01/28/00, 38.9063, 39.1875, 38.3750, 38.4688, 593600 01/31/00, 38.3438, 39.0625, 38.2500, 39.0000, 279800 02/01/00, 38.8750, 38.9375, 38.0313, 38.1563, 549600 02/02/00, 38.1563, 38.2188, 37.6250, 37.9688, 397400 02/03/00, 38.0938, 38.6250, 38.0000, 38.3750, 275600 02/04/00, 38.3125, 38.3438, 37.7813, 38.1875, 393600 02/07/00, 38.1563, 38.4375, 37.5938, 38.4063, 407000 02/08/00, 38.5000, 38.9688, 38.3125, 38.6875, 358800 02/09/00, 38.8125, 38.8125, 37.9688, 38.0313, 273800 02/10/00, 38.1563, 38.2500, 37.2813, 37.4688, 382600 02/11/00, 37.4688, 37.8438, 36.9375, 37.1563, 301800 02/14/00, 37.0313, 37.3125, 36.6875, 37.3125, 618800 02/15/00, 37.4375, 38.3125, 37.0938, 38.1875, 450600 02/16/00, 38.1250, 38.1563, 37.1563, 37.4063, 541200 02/17/00, 37.3750, 37.6250, 36.9375, 37.4375, 486800 02/18/00, 37.3125, 37.3750, 36.8750, 36.9688, 449400 02/22/00, 36.6875, 37.4375, 36.4063, 37.3125, 637600 02/23/00, 36.9375, 37.0313, 36.0625, 36.2813, 717600 02/24/00, 36.1563, 36.1563, 33.5938, 33.9688, 1364800 02/25/00, 33.9375, 33.9375, 32.3750, 32.7813, 1237200 02/28/00, 32.7500, 34.7188, 32.4375, 34.2813, 755600 02/29/00, 34.4063, 34.4063, 33.8125, 33.8125, 429200 03/01/00, 33.8125, 34.0000, 32.7188, 32.8438, 787000 03/02/00, 33.0000, 33.3438, 31.3750, 31.9063, 1480600 03/03/00, 31.8438, 32.7188, 31.6250, 32.5313, 683800 03/06/00, 32.4063, 32.5313, 31.9063, 32.0313, 751400 03/07/00, 32.0625, 32.0938, 31.0000, 31.2813, 896800 03/08/00, 31.1563, 31.6875, 31.0313, 31.2500, 811200 03/09/00, 31.1250, 31.6875, 30.8750, 31.4688, 529800 03/10/00, 31.3438, 31.4063, 30.4688, 30.8438, 442400 03/13/00, 30.4375, 31.2500, 30.4063, 31.0313, 694600 03/14/00, 31.0313, 31.0625, 29.9375, 30.3125, 548000 03/15/00, 30.4375, 33.2500, 30.2500, 33.1250, 1254200 03/16/00, 33.0000, 38.2500, 32.8750, 36.7188, 1781200 03/17/00, 36.7188, 37.2500, 35.8125, 36.0313, 1273000 03/20/00, 35.9063, 37.3750, 35.3750, 36.5000, 388600 03/21/00, 37.0000, 37.0625, 36.3750, 36.9063, 488000 03/22/00, 36.7813, 37.2500, 36.0000, 36.1563, 492600 03/23/00, 36.0313, 37.0000, 35.2813, 36.7188, 470600 03/24/00, 36.5938, 36.5938, 35.0938, 35.1875, 632600 03/27/00, 34.8750, 34.9375, 33.7500, 34.6250, 606200 03/28/00, 34.7500, 35.0000, 34.5313, 34.9063, 754400 03/29/00, 35.2188, 36.1250, 35.0938, 35.8438, 607800 03/30/00, 35.9688, 38.5938, 35.9688, 38.3438, 1448800 03/31/00, 38.3438, 38.7500, 37.5313, 38.4063, 724000 04/03/00, 38.2500, 38.5000, 37.8125, 38.1563, 445600 04/04/00, 38.1875, 39.4375, 37.7500, 38.9063, 565800 04/05/00, 39.0313, 39.1250, 38.0938, 38.2500, 422400 04/06/00, 38.2813, 38.5313, 37.9375, 38.2813, 359800 04/07/00, 38.1875, 38.6250, 38.1875, 38.3125, 484600 04/10/00, 38.3125, 39.2188, 37.9688, 38.7813, 587800 04/11/00, 38.7188, 39.1875, 38.6875, 39.0625, 394800 04/12/00, 39.0000, 40.0000, 39.0000, 39.4063, 558600 04/13/00, 39.3438, 40.0000, 39.0000, 39.2813, 519600 04/14/00, 39.2500, 39.2500, 38.0625, 38.2188, 474600 04/17/00, 38.0938, 39.0000, 37.8750, 38.8125, 549400 04/18/00, 38.7500, 38.7813, 37.6563, 38.6563, 364800 04/19/00, 38.1563, 38.6250, 37.5000, 38.0000, 479200 04/20/00, 37.8750, 38.0000, 37.4375, 38.0000, 379200 04/24/00, 38.0000, 39.2500, 38.0000, 38.8750, 687400 04/25/00, 38.8125, 38.9375, 38.0313, 38.8438, 441400 04/26/00, 39.0000, 39.0000, 37.8438, 37.9063, 518400 04/27/00, 37.4063, 37.5000, 36.6875, 36.9063, 742400 04/28/00, 36.8438, 36.8438, 35.8125, 36.1875, 706200 05/01/00, 36.0000, 36.2500, 35.6250, 35.9688, 717800 05/02/00, 35.9688, 36.4375, 35.6250, 36.1250, 497400 05/03/00, 36.1875, 37.3750, 36.1875, 36.5000, 395800 05/04/00, 36.6250, 37.2813, 36.2500, 36.9063, 287800 05/05/00, 37.0000, 37.0000, 36.3750, 36.5625, 449800 05/08/00, 36.3750, 37.2188, 36.3125, 36.7500, 325200 05/09/00, 36.6250, 37.3438, 36.6250, 36.9375, 296800 05/10/00, 37.0313, 37.9375, 37.0313, 37.1875, 407200 05/11/00, 37.1250, 37.9375, 37.1250, 37.4063, 292400 05/12/00, 37.2813, 37.3438, 36.5625, 36.9688, 262600 05/15/00, 36.9063, 37.4688, 36.9063, 37.3125, 289400 05/16/00, 37.0625, 37.4375, 36.6563, 37.3750, 344200 05/17/00, 37.2500, 37.2500, 36.1250, 36.2188, 348800 05/18/00, 36.0938, 36.9688, 36.0313, 36.2500, 374000 05/19/00, 36.1875, 36.4688, 36.1250, 36.1563, 302600 05/22/00, 36.0938, 37.0313, 35.9375, 37.0000, 560800 05/23/00, 36.8750, 37.5000, 36.4688, 37.4688, 482400 05/24/00, 37.3438, 39.5000, 37.2813, 39.0938, 732600 05/25/00, 39.1250, 39.6250, 38.4375, 38.9375, 887200 05/26/00, 38.8125, 40.2188, 38.8125, 40.0625, 496800 05/30/00, 40.0625, 40.4375, 40.0000, 40.3125, 576000 05/31/00, 40.1875, 40.2188, 39.7500, 40.0313, 425200 06/01/00, 39.9063, 40.4688, 39.5938, 40.1563, 425800 06/02/00, 40.1563, 40.3750, 39.8125, 39.9375, 387200 06/05/00, 39.9063, 40.0625, 39.5000, 39.8125, 315800 06/06/00, 39.7500, 40.5000, 39.3438, 40.4063, 460600 06/07/00, 40.1875, 41.2500, 40.1875, 40.6875, 519000 06/08/00, 40.7188, 40.8125, 39.5000, 40.6250, 570200 06/09/00, 40.5938, 41.0000, 40.3438, 40.4688, 332200 06/12/00, 40.5938, 41.5625, 40.5938, 41.0313, 356800 06/13/00, 41.1563, 42.2500, 41.1563, 41.8438, 456000 06/14/00, 41.8438, 41.9375, 41.2500, 41.5625, 274600 06/15/00, 40.8125, 41.1875, 39.5000, 40.5000, 1270400 06/16/00, 40.3125, 40.5000, 39.6250, 39.7500, 764400 06/19/00, 39.7813, 40.0625, 39.5313, 39.5313, 408800 06/20/00, 39.4063, 39.4063, 38.3438, 38.5625, 530200 06/21/00, 38.5000, 38.6250, 37.8125, 38.1875, 331200 06/22/00, 38.1875, 39.0000, 38.1875, 38.7813, 612600 06/23/00, 39.1250, 39.4688, 39.0313, 39.2500, 308000 06/26/00, 39.1250, 40.9688, 39.1250, 40.6875, 713600 06/27/00, 40.6250, 40.8750, 40.2500, 40.2500, 277400 06/28/00, 40.1875, 40.6250, 39.3750, 39.5625, 439200 06/29/00, 39.6563, 39.7500, 38.8750, 38.9063, 497000 06/30/00, 38.8438, 40.1250, 38.7500, 40.0938, 582800 07/03/00, 40.0000, 40.1563, 39.4375, 39.9688, 196600 07/05/00, 40.1250, 40.5938, 40.0000, 40.3125, 295600 07/06/00, 40.4375, 40.5938, 39.6875, 40.5625, 323400 07/07/00, 40.5000, 40.7500, 39.8750, 40.5313, 323800 07/10/00, 40.5625, 40.5938, 39.5625, 40.0000, 211600 07/11/00, 40.1250, 40.1875, 39.3438, 39.5625, 231800 07/12/00, 39.3750, 39.3750, 38.9375, 39.1875, 215200 07/13/00, 39.1563, 39.5000, 38.7188, 39.0313, 240400 07/14/00, 39.0000, 39.7188, 39.0000, 39.4688, 265800 07/17/00, 39.4375, 39.4375, 38.5000, 38.6563, 298400 07/18/00, 38.7188, 39.1875, 38.2500, 39.0313, 406000 07/19/00, 39.0313, 39.8750, 39.0313, 39.3438, 431800 07/20/00, 39.3438, 39.8750, 38.8438, 39.0625, 294200 07/21/00, 39.1875, 39.1875, 38.5313, 38.6875, 227400 07/24/00, 38.4375, 38.4688, 37.7188, 37.9063, 363400 07/25/00, 37.9688, 38.4375, 37.7500, 38.0625, 400200 07/26/00, 38.0313, 38.3438, 37.0000, 38.0938, 919600 07/27/00, 38.2188, 38.5625, 38.1875, 38.3125, 284200 07/28/00, 38.3125, 38.5313, 37.8438, 38.1563, 218600 07/31/00, 38.2813, 38.5938, 38.0000, 38.0000, 308400 08/01/00, 38.0000, 39.0000, 38.0000, 38.8438, 353000 08/02/00, 39.0625, 39.4688, 39.0000, 39.3438, 340000 08/03/00, 39.3750, 39.3750, 38.5000, 38.7500, 373200 08/04/00, 38.7500, 39.1875, 38.3125, 39.1250, 322600 08/07/00, 39.0938, 39.1563, 38.2813, 38.8750, 387800 08/08/00, 38.7500, 38.7500, 38.0000, 38.4688, 282400 08/09/00, 38.2813, 38.2813, 37.7188, 38.0938, 383200 08/10/00, 38.1563, 38.9375, 38.1563, 38.5938, 264600 08/11/00, 38.6250, 39.2813, 38.1563, 38.6563, 295200 08/14/00, 38.6250, 39.0313, 38.3438, 38.9063, 241600 08/15/00, 39.0000, 39.4375, 38.8125, 39.0313, 221400 08/16/00, 38.9063, 38.9063, 38.4375, 38.5313, 227000 08/17/00, 38.6563, 38.9375, 38.2188, 38.3750, 303600 08/18/00, 38.0625, 39.2188, 38.0000, 39.0313, 343800 08/21/00, 38.9375, 39.5313, 38.8750, 39.3438, 220800 08/22/00, 39.2813, 39.6875, 38.6250, 38.7188, 271400 08/23/00, 38.7813, 38.8125, 38.4688, 38.5313, 163800 08/24/00, 38.5938, 38.6250, 38.0000, 38.3750, 303000 08/25/00, 38.3125, 38.3125, 37.8125, 38.0625, 277200 08/28/00, 37.7500, 38.6563, 37.7500, 38.1250, 619000 08/29/00, 38.1250, 38.3125, 37.9063, 37.9063, 369400 08/30/00, 37.8438, 37.9688, 37.2188, 37.4375, 328600 08/31/00, 37.5000, 37.5000, 37.0000, 37.0313, 349400 09/01/00, 37.0313, 37.1250, 36.5938, 36.8125, 364800 09/05/00, 36.4375, 37.0938, 36.4375, 37.0313, 385600 09/06/00, 36.9375, 37.1250, 36.2500, 36.7813, 519400 09/07/00, 36.0938, 36.4063, 35.9063, 36.2188, 533000 09/08/00, 36.6250, 37.6250, 36.4375, 37.5000, 416400 09/11/00, 37.5000, 37.5000, 36.6250, 36.7500, 332200 09/12/00, 36.7813, 37.3125, 36.5000, 37.2188, 247000 09/13/00, 37.0938, 37.5625, 37.0313, 37.0938, 166400 09/14/00, 36.5938, 36.9375, 35.7188, 35.9063, 408800 09/15/00, 35.4375, 36.5000, 35.4375, 35.8438, 681800 09/18/00, 35.8125, 35.9375, 35.3125, 35.4688, 430400 09/19/00, 35.5938, 35.7813, 35.2813, 35.7188, 673000 09/20/00, 35.5625, 35.5625, 35.1563, 35.3438, 414600 09/21/00, 35.1875, 35.9688, 35.0938, 35.7813, 453000 09/22/00, 35.8750, 37.0000, 35.8750, 36.2813, 559200 09/25/00, 36.5000, 36.5000, 35.8438, 35.8750, 329000 09/26/00, 35.9063, 36.6875, 35.5000, 36.5000, 345200 09/27/00, 36.4688, 37.0625, 36.4375, 36.6563, 348800 09/28/00, 36.7500, 37.2500, 36.5000, 37.1875, 316800 09/29/00, 37.5000, 38.1875, 37.3750, 37.4375, 517200 10/02/00, 37.9688, 38.0000, 37.0938, 37.2813, 324800 10/03/00, 37.2813, 37.7813, 36.9063, 36.9688, 322200 10/04/00, 37.0625, 37.4375, 36.4375, 36.5000, 245600 10/05/00, 36.7500, 38.5938, 36.6875, 38.3438, 630000 10/06/00, 38.7813, 38.7813, 37.5938, 37.6875, 331600 10/09/00, 37.7188, 38.0000, 37.5000, 37.8125, 192400 10/10/00, 37.8125, 38.4063, 37.8125, 38.0938, 284000 10/11/00, 38.1250, 38.8750, 38.0313, 38.1563, 359000 10/12/00, 38.0938, 38.3750, 37.6250, 38.1250, 324400 10/13/00, 38.0000, 38.2500, 37.0625, 37.3125, 359600 10/16/00, 37.3438, 38.2500, 37.2813, 38.0313, 442400 10/17/00, 38.0938, 38.1563, 37.3438, 37.4375, 346000 10/18/00, 37.4375, 37.7500, 36.6875, 37.2500, 295600 10/19/00, 36.8125, 37.6875, 36.5938, 37.5000, 363000 10/20/00, 37.3125, 37.3125, 36.6250, 36.9375, 278400 10/23/00, 36.8750, 37.5000, 36.5000, 37.1250, 343600 10/24/00, 37.1250, 37.1875, 36.7188, 37.1875, 263000 10/25/00, 37.6875, 38.5938, 37.3438, 38.4688, 360800 10/26/00, 38.4688, 38.8125, 37.5625, 38.7500, 479000 10/27/00, 38.7813, 39.3125, 38.7500, 39.1875, 435600 10/30/00, 39.2500, 40.3750, 39.2500, 40.0938, 610800 10/31/00, 40.0000, 40.1875, 38.8438, 39.5938, 536200 11/01/00, 39.7813, 40.3125, 39.6563, 40.0000, 498000 11/02/00, 39.7813, 40.1250, 39.6875, 39.7813, 315600 11/03/00, 40.0313, 40.3125, 39.8750, 40.2500, 316600 11/06/00, 40.3438, 41.4688, 40.3438, 41.0938, 1278200 11/07/00, 41.0625, 41.0938, 40.5938, 40.8438, 498000 11/08/00, 40.9688, 41.2188, 40.6875, 41.0625, 521200 11/09/00, 41.0625, 42.1250, 41.0625, 41.9688, 662200 11/10/00, 41.9688, 42.8125, 41.8438, 42.5000, 595400 11/13/00, 42.6250, 42.7813, 41.9063, 42.0938, 598800 11/14/00, 42.0000, 42.4063, 41.4375, 42.0625, 497200 11/15/00, 42.3750, 43.3438, 42.0938, 43.3125, 534600 11/16/00, 43.2813, 44.1563, 43.2813, 43.5938, 620800 11/17/00, 43.9688, 44.0938, 42.9688, 43.1875, 1108000 11/20/00, 43.4688, 44.0000, 43.2500, 43.6875, 807800 11/21/00, 43.7500, 44.8750, 43.7500, 44.7188, 500800 11/22/00, 44.5938, 44.5938, 44.1250, 44.3125, 594200 11/24/00, 44.4375, 44.4375, 43.4688, 43.5938, 162200 11/27/00, 43.8750, 44.0938, 43.1563, 43.7813, 1206400 11/28/00, 43.8750, 44.7188, 43.1563, 44.5313, 1549400 11/29/00, 44.4688, 45.5625, 44.3438, 45.4688, 645800 11/30/00, 45.5000, 45.7813, 45.0000, 45.4063, 577600 12/01/00, 45.3750, 45.3750, 44.8125, 45.2813, 576200 12/04/00, 45.1563, 46.1875, 45.0938, 45.6563, 495200 12/05/00, 45.5313, 45.5625, 44.4688, 44.8750, 660800 12/06/00, 44.6875, 45.1875, 44.4375, 44.4688, 990400 12/07/00, 44.5625, 45.6250, 44.5000, 45.1875, 593000 12/08/00, 44.8125, 44.8438, 43.6250, 44.5313, 612400 12/11/00, 44.4688, 44.4688, 42.7813, 43.0000, 783000 12/12/00, 43.1563, 43.6875, 43.1563, 43.3125, 651400 12/13/00, 43.7500, 44.2813, 43.5313, 43.9063, 680200 12/14/00, 43.9063, 43.9063, 43.1250, 43.3125, 493800 12/15/00, 42.6563, 44.8125, 42.6563, 44.6875, 1512600 12/18/00, 44.6875, 45.5000, 44.5313, 45.4375, 509600 12/19/00, 45.4375, 46.1563, 45.4063, 45.7500, 355200 12/20/00, 45.6250, 46.2500, 45.5000, 46.0000, 890000 12/21/00, 45.9688, 46.8750, 45.6250, 46.7813, 525600 12/22/00, 46.8438, 46.8438, 46.1875, 46.3438, 537800 12/26/00, 46.3750, 47.0313, 46.2500, 46.9063, 505000 12/27/00, 46.9063, 47.0938, 46.7813, 46.9063, 413200 12/28/00, 47.0000, 47.2500, 46.3125, 47.0938, 350000 12/29/00, 47.0000, 48.3125, 47.0000, 47.9063, 478800 01/02/01, 47.9063, 48.4375, 47.8438, 48.0313, 675600 01/03/01, 48.0313, 48.3438, 45.6563, 46.0000, 988600 01/04/01, 46.0000, 46.0000, 43.9375, 44.7500, 1465000 01/05/01, 44.7188, 46.2500, 44.3125, 45.6563, 989200 01/08/01, 45.6563, 45.9375, 45.4375, 45.8750, 547400 01/09/01, 45.6250, 46.4688, 45.6250, 46.1875, 491600 01/10/01, 45.8750, 46.1563, 45.8125, 45.8125, 499400 01/11/01, 45.7813, 45.8438, 44.7500, 45.0313, 826800 01/12/01, 44.8438, 45.0625, 43.6563, 44.0000, 623200 01/16/01, 44.0625, 45.0938, 44.0625, 44.9063, 483200 01/17/01, 44.9375, 45.0625, 44.4063, 44.5938, 322000 01/18/01, 44.5000, 45.0000, 44.4063, 44.5625, 286000 01/19/01, 44.4375, 44.6250, 43.2188, 43.5000, 711000 01/22/01, 43.5313, 43.5625, 42.9375, 43.4688, 321400 01/23/01, 43.7500, 44.5000, 43.1875, 44.0313, 685000 01/24/01, 43.9063, 44.4375, 43.3750, 43.9063, 906400 01/25/01, 43.9375, 44.3750, 43.4688, 43.6250, 668200 01/26/01, 43.3750, 44.1250, 43.3125, 43.3438, 447600 01/29/01, 43.4063, 43.9375, 43.2813, 43.8125, 338200 01/30/01, 43.6875, 43.6875, 43.1875, 43.5000, 455000 01/31/01, 43.5000, 43.9063, 43.0938, 43.6875, 351400 02/01/01, 43.6563, 43.9688, 43.1250, 43.9688, 465600 02/02/01, 44.0000, 44.2188, 43.9688, 44.0625, 444400 02/05/01, 44.0000, 44.9688, 44.0000, 44.9063, 466200 02/06/01, 45.0000, 45.7500, 44.6875, 44.8125, 286800 02/07/01, 44.7188, 45.5000, 44.6563, 45.1563, 397200 02/08/01, 45.2188, 45.6563, 45.2188, 45.4688, 196200 02/09/01, 45.4688, 45.8125, 45.4375, 45.5000, 267400 02/12/01, 45.5000, 45.7188, 44.9375, 45.6875, 278600 02/13/01, 45.6875, 45.7500, 44.6563, 45.6875, 706800 02/14/01, 45.6875, 45.7500, 44.6250, 44.7813, 580000 02/15/01, 44.9063, 44.9375, 44.4375, 44.9063, 445000 02/16/01, 45.1563, 46.0000, 45.0000, 45.8125, 509000 02/20/01, 45.6875, 46.6875, 45.5625, 46.1875, 386400 02/21/01, 46.1875, 46.1875, 45.5000, 45.8125, 426000 02/22/01, 45.6875, 46.1250, 45.6250, 45.9063, 618000 02/23/01, 45.9063, 45.9063, 45.3438, 45.5625, 576400 02/26/01, 45.6875, 45.8125, 45.2500, 45.7500, 482600 02/27/01, 45.8750, 46.1250, 45.5000, 46.0625, 621800 02/28/01, 46.1563, 46.5625, 46.0938, 46.5625, 633200 03/01/01, 46.8750, 47.1875, 46.3750, 47.0000, 427600 03/02/01, 47.2500, 47.3125, 46.3125, 46.5000, 517700 03/05/01, 46.5000, 46.5625, 45.8125, 46.5625, 434700 03/06/01, 46.3750, 47.0000, 46.0000, 46.3125, 310700 03/07/01, 46.3125, 46.7500, 46.3125, 46.5000, 376500 03/08/01, 46.5625, 47.7500, 46.5625, 47.6875, 331900 03/09/01, 47.9375, 47.9375, 47.1875, 47.6875, 308700 03/12/01, 47.9375, 48.0000, 47.3750, 47.5000, 297600 03/13/01, 47.5000, 47.5625, 46.6875, 47.3750, 494900 03/14/01, 47.1875, 47.1875, 46.0000, 46.4375, 493000 03/15/01, 46.4375, 47.5000, 46.1875, 47.2500, 307400 03/16/01, 48.0000, 48.0000, 47.3750, 47.6250, 1104100 03/19/01, 47.6875, 48.1250, 47.5625, 47.8125, 394100 03/20/01, 47.5625, 47.8125, 46.8750, 46.9375, 344300 03/21/01, 46.6875, 46.8125, 45.6875, 45.8750, 329900 03/22/01, 45.8750, 45.8750, 44.3125, 45.1875, 606700 03/23/01, 44.1875, 45.6250, 44.1875, 45.3750, 499600 03/26/01, 45.3750, 45.8750, 45.3750, 45.7500, 312500 03/27/01, 46.0000, 47.5000, 45.8125, 47.2500, 476800 03/28/01, 46.7500, 47.5000, 46.4375, 47.1250, 392900 03/29/01, 47.1250, 47.5000, 46.8750, 47.3750, 314800 03/30/01, 47.3750, 48.3750, 47.3750, 48.2500, 459100 04/02/01, 48.2500, 49.3125, 47.8125, 48.1250, 492300 04/03/01, 48.1250, 48.1250, 46.7500, 47.1250, 499400 04/04/01, 47.1250, 48.1875, 47.0625, 48.1875, 494200 04/05/01, 47.2500, 48.0000, 47.1875, 47.5625, 536100 04/06/01, 47.5000, 47.5000, 46.1250, 46.5000, 658800 04/09/01, 46.6875, 47.0000, 46.3125, 46.8750, 501800 04/10/01, 46.0000, 46.3750, 45.6250, 46.0000, 665700 04/11/01, 46.0000, 46.0000, 44.4375, 45.4375, 586400 04/12/01, 45.4375, 45.6875, 45.0000, 45.3750, 582200 04/16/01, 45.8750, 46.1250, 45.4375, 46.1250, 295600 04/17/01, 45.8750, 46.3750, 45.6250, 46.3750, 327200 04/18/01, 46.2031, 46.2188, 44.9063, 45.4219, 425500 04/19/01, 45.0938, 45.7031, 44.6875, 45.5938, 213600 04/20/01, 45.5000, 45.5938, 44.4375, 44.5938, 275900 04/23/01, 44.7500, 46.2500, 44.5156, 45.5156, 593100 04/24/01, 45.7656, 46.9531, 45.7656, 46.2969, 522600 04/25/01, 46.6250, 47.7969, 46.6250, 47.7031, 950900 04/30/01, 48.6563, 49.0000, 48.0000, 48.3125, 358800 05/01/01, 48.3125, 49.0156, 48.1563, 49.0156, 380800 05/02/01, 49.0156, 49.0313, 48.5313, 48.7969, 298500 05/03/01, 48.5469, 48.5469, 47.6875, 48.1250, 298200 05/04/01, 48.2500, 48.8750, 47.8906, 48.8750, 206000 05/07/01, 49.0000, 49.0625, 48.2031, 48.8906, 315700 05/08/01, 48.8906, 49.4063, 48.5000, 49.3125, 287900 05/09/01, 49.1563, 49.1563, 48.2969, 48.6094, 246400 05/10/01, 48.4063, 49.6563, 48.3438, 49.2031, 216400 05/11/01, 49.2031, 49.7031, 48.3438, 48.6875, 247600 05/14/01, 48.7813, 48.9531, 48.2500, 48.5000, 194400 05/15/01, 48.0938, 48.3438, 47.7188, 48.0000, 211900 05/16/01, 47.7500, 48.9844, 47.7500, 48.9844, 485700 05/17/01, 48.8438, 48.8750, 47.5938, 48.2813, 473400 05/18/01, 48.2813, 48.3594, 47.3750, 47.9531, 319300 05/21/01, 47.9375, 48.4063, 47.4531, 48.3750, 242600 05/22/01, 48.2031, 48.2031, 47.6875, 47.9219, 189700 05/23/01, 47.9219, 48.3750, 47.8438, 48.0938, 136600 05/24/01, 48.0938, 48.6875, 48.0625, 48.5313, 202300 05/25/01, 48.5313, 48.8438, 48.0000, 48.1250, 297800 05/29/01, 48.0156, 48.8125, 48.0156, 48.8125, 200500 05/30/01, 48.8125, 49.5469, 48.3750, 48.4531, 364600 05/31/01, 48.2031, 48.3906, 47.8125, 48.0313, 532100 06/01/01, 48.0469, 48.6563, 48.0000, 48.2656, 293400 06/04/01, 48.4063, 48.6563, 48.0313, 48.4844, 126000 06/05/01, 48.5938, 48.7031, 48.0938, 48.4844, 230400 06/06/01, 48.5000, 48.7969, 48.0000, 48.0938, 291800 06/07/01, 48.2500, 48.3906, 48.0625, 48.2188, 149700 06/08/01, 48.0469, 48.1250, 47.9375, 48.0156, 212900 06/11/01, 48.2188, 48.2500, 47.9219, 47.9531, 289000 06/12/01, 47.9063, 48.1875, 47.8438, 47.9375, 343200 06/13/01, 48.0000, 48.0625, 47.7031, 47.7344, 271500 06/14/01, 47.5938, 47.8906, 47.1563, 47.3906, 249900 06/15/01, 47.3906, 47.9531, 47.1250, 47.1250, 514700 06/18/01, 47.2656, 47.7500, 46.9531, 47.0000, 269700 06/19/01, 47.0000, 47.4375, 46.8750, 47.3438, 260900 06/20/01, 47.7031, 48.0469, 47.5469, 47.7500, 354400 06/21/01, 47.7813, 48.5469, 47.4063, 48.1563, 462000 06/22/01, 48.2969, 48.3125, 47.5156, 47.5938, 220600 06/25/01, 47.6875, 48.0000, 47.0469, 47.0469, 265500 06/26/01, 46.9063, 47.4063, 46.7031, 47.0938, 267700 06/27/01, 47.0000, 47.5469, 46.9063, 46.9063, 206300 06/28/01, 47.0781, 47.4063, 46.8438, 46.9375, 273800 06/29/01, 47.0000, 47.7188, 46.5938, 46.8438, 614000 07/02/01, 46.9063, 47.9844, 46.8750, 47.7969, 362000 07/03/01, 47.7969, 48.0781, 47.4219, 47.9531, 145500 07/05/01, 47.9531, 48.1563, 47.0625, 47.7188, 283900 07/06/01, 47.7969, 47.9375, 46.8750, 46.8750, 263400 07/09/01, 46.9375, 47.6563, 46.8438, 47.4219, 220900 07/10/01, 47.6563, 47.7031, 47.0469, 47.0625, 197700 07/11/01, 46.9531, 47.7344, 46.9531, 47.4063, 207300 07/12/01, 47.0000, 47.2969, 46.6875, 47.0938, 347900 07/13/01, 47.2031, 47.2500, 46.8125, 46.8594, 186600 07/16/01, 46.8750, 47.1563, 46.5469, 46.7969, 304700 07/17/01, 46.7969, 47.9531, 46.7656, 47.8906, 538400 07/18/01, 47.8906, 48.3750, 47.8438, 48.1406, 311200 07/19/01, 48.3906, 48.7031, 48.2031, 48.4844, 333800 07/20/01, 48.5938, 48.9219, 48.3438, 48.6250, 231200 07/23/01, 48.4531, 48.5781, 48.0156, 48.0625, 235500 07/24/01, 48.0000, 49.0000, 47.6719, 48.0625, 449400 07/25/01, 48.0156, 49.0000, 48.0156, 48.9531, 271600 07/26/01, 48.7031, 48.9063, 48.2656, 48.8750, 371800 07/27/01, 49.0000, 49.2031, 48.6563, 49.0156, 440400 07/30/01, 49.0938, 49.3438, 48.7031, 49.0938, 431800 07/31/01, 49.0938, 50.2344, 49.0000, 49.9219, 691000 08/01/01, 49.9531, 50.5000, 49.6875, 50.1563, 397000 08/02/01, 50.5000, 50.9531, 50.3125, 50.6406, 436900 08/03/01, 50.7969, 50.7969, 50.0156, 50.2969, 213400 08/06/01, 50.5000, 50.7344, 49.4063, 49.5156, 215800 08/07/01, 50.0000, 50.0156, 49.3281, 49.4844, 236700 08/08/01, 49.2500, 49.7656, 48.7969, 48.9375, 342200 08/09/01, 48.8438, 49.7344, 48.7969, 49.5625, 179100 08/10/01, 49.4063, 50.1719, 49.0000, 50.0781, 171500 08/13/01, 49.9531, 50.3438, 49.7500, 49.9375, 137300 08/14/01, 50.3438, 50.3906, 49.9063, 50.1875, 151500 08/15/01, 50.3438, 50.7500, 50.0938, 50.1563, 231600 08/16/01, 50.0000, 50.2969, 49.7031, 50.1563, 216700 08/17/01, 49.9063, 50.7031, 49.8594, 50.0469, 266500 08/20/01, 50.0000, 50.7500, 50.0000, 50.6563, 147300 08/21/01, 50.6563, 51.1875, 50.4531, 50.9063, 209800 08/22/01, 50.8438, 51.0000, 50.3281, 50.7500, 269800 08/23/01, 50.9063, 50.9844, 50.3438, 50.3438, 240000 08/24/01, 50.5938, 51.2500, 50.1875, 50.9844, 262700 08/27/01, 51.0938, 51.2344, 50.8906, 50.9063, 197200 08/28/01, 50.7031, 50.7031, 49.9531, 50.2500, 236100 08/29/01, 50.3281, 50.3281, 49.7031, 49.9844, 147400 08/30/01, 50.2344, 50.9063, 50.1250, 50.3438, 176700 08/31/01, 50.5000, 50.5000, 49.7656, 50.1406, 248600 09/04/01, 50.1406, 51.1875, 50.1406, 50.9531, 284100 09/05/01, 50.5469, 51.2188, 50.0469, 51.0625, 231600 09/06/01, 50.7656, 50.8438, 50.0469, 50.5156, 317700 09/07/01, 50.3125, 50.6250, 50.0938, 50.2813, 257400 09/10/01, 50.2813, 52.0000, 49.9531, 51.8125, 619100 09/17/01, 52.0000, 52.0000, 50.5938, 51.3281, 412300 09/18/01, 51.1563, 51.5156, 50.5000, 51.1094, 487300 09/19/01, 51.2969, 51.4063, 50.0469, 50.3125, 568400 09/20/01, 50.0469, 50.5313, 48.8438, 49.0938, 837000 09/21/01, 47.5000, 48.7500, 46.8125, 47.0000, 907800 09/24/01, 47.5000, 48.6719, 47.4063, 48.1250, 306100 09/25/01, 48.3750, 48.6563, 47.9063, 48.2188, 336900 09/26/01, 48.6563, 49.7500, 48.5313, 49.5625, 547900 09/27/01, 49.7031, 50.5938, 49.2031, 50.5469, 604000 09/28/01, 51.2031, 51.5000, 50.7656, 51.2969, 379200 10/01/01, 51.2031, 51.2969, 50.1563, 51.1563, 412800 10/02/01, 51.1563, 51.9531, 51.0469, 51.9531, 355900 10/03/01, 51.4531, 51.5469, 50.5625, 50.7031, 453700 10/04/01, 50.5000, 50.6563, 49.9063, 50.1875, 303700 10/05/01, 50.4375, 50.5938, 49.7344, 50.4063, 475400 10/08/01, 50.2500, 50.2969, 48.7344, 48.9688, 640700 10/09/01, 48.7969, 50.2031, 48.5938, 49.9531, 430300 10/10/01, 49.7969, 51.2031, 49.6406, 50.9219, 291100 10/11/01, 50.5313, 50.7500, 49.5938, 49.8906, 384300 10/12/01, 49.5469, 49.8750, 48.5469, 49.0625, 267600 10/15/01, 49.4531, 49.4531, 48.5938, 48.9063, 298300 10/16/01, 49.0000, 49.2031, 48.7500, 48.8281, 292100 10/17/01, 48.5938, 48.5938, 48.0156, 48.2344, 492300 10/18/01, 48.2969, 49.0000, 48.0156, 48.2031, 453300 10/19/01, 48.2188, 49.5625, 48.2188, 49.4844, 426600 10/22/01, 49.9063, 50.2500, 49.5156, 50.2500, 332800 10/23/01, 50.2344, 50.4063, 49.3438, 49.7969, 277600 10/24/01, 49.5469, 50.2969, 49.4531, 49.9844, 215200 10/25/01, 49.8438, 50.0938, 49.4063, 50.0156, 316600 10/26/01, 49.7969, 50.6563, 49.7969, 50.5000, 302800 10/29/01, 50.2500, 50.2500, 49.7500, 49.8906, 204000 10/30/01, 49.4063, 49.9375, 49.1875, 49.6250, 285300 10/31/01, 49.5469, 50.1250, 49.4375, 50.0469, 325400 11/01/01, 49.9063, 51.4375, 49.7969, 51.2188, 721200 11/02/01, 51.2188, 51.9844, 50.7031, 51.9375, 457100 11/05/01, 52.0000, 52.6875, 51.8438, 52.2813, 441800 11/06/01, 52.2969, 52.9531, 51.8750, 52.9063, 305800 11/07/01, 52.7031, 53.2344, 52.5469, 52.9219, 231800 11/08/01, 53.0000, 53.2969, 52.1875, 52.2500, 386900 11/09/01, 52.0000, 52.0000, 51.5469, 51.7656, 379900 11/12/01, 51.5469, 51.8438, 51.0781, 51.4219, 233200 11/13/01, 51.5938, 51.7969, 51.1563, 51.6250, 286600 11/14/01, 51.9531, 52.1406, 51.5156, 51.6250, 284000 11/15/01, 51.8750, 52.2500, 51.1563, 51.2656, 321100 11/16/01, 51.2656, 51.6563, 51.0938, 51.0938, 456900 11/19/01, 51.2969, 51.4844, 50.8594, 50.9844, 318400 11/20/01, 50.5938, 50.9531, 50.4375, 50.5625, 282600 11/21/01, 50.6563, 50.7344, 50.1563, 50.3750, 299500 11/23/01, 50.5938, 50.6875, 50.2031, 50.5469, 64900 11/26/01, 50.5469, 50.7031, 50.2969, 50.4531, 273300 11/27/01, 50.5469, 50.5469, 49.6875, 49.9063, 324700 11/28/01, 50.0000, 50.7031, 49.9063, 50.2031, 317200 11/29/01, 50.1563, 50.7656, 50.0625, 50.5156, 269700 11/30/01, 50.6563, 50.6563, 50.0938, 50.5469, 284900 12/03/01, 50.3438, 50.6875, 50.0469, 50.4531, 322000 12/04/01, 50.5469, 51.0938, 50.0938, 50.7813, 381000 12/05/01, 50.8438, 51.5938, 50.2969, 51.3125, 414300 12/06/01, 51.1563, 51.1563, 50.1406, 50.2344, 347600 12/07/01, 50.4531, 50.4531, 49.6563, 49.9688, 230600 12/10/01, 49.9531, 50.2500, 49.7813, 49.7813, 171500 12/11/01, 49.4219, 50.0469, 49.2656, 49.2969, 230100 12/12/01, 48.9063, 49.7031, 48.9063, 49.3438, 324400 12/13/01, 49.4063, 50.3281, 49.2969, 49.5938, 227900 12/14/01, 49.7031, 50.2500, 49.3594, 49.9531, 254300 12/17/01, 50.0469, 50.4531, 49.7813, 50.1719, 239700 12/18/01, 50.2031, 50.8906, 50.0938, 50.7969, 442900 12/19/01, 50.5469, 51.4844, 50.5469, 51.2500, 267900 12/20/01, 51.2656, 51.5156, 50.8750, 51.4375, 259200 12/21/01, 52.2969, 52.5938, 51.7500, 52.5938, 779500 12/24/01, 52.5938, 52.7969, 51.8906, 52.0000, 139200 12/26/01, 52.0938, 52.8594, 52.0313, 52.4063, 214800 12/27/01, 52.5469, 52.5938, 51.3438, 52.4688, 227300 12/28/01, 52.5000, 52.5938, 51.6563, 51.7813, 281600 12/31/01, 52.1563, 52.2031, 51.0000, 51.3750, 584000 01/02/02, 51.1563, 51.5625, 50.1250, 51.4375, 327500 01/03/02, 51.2031, 51.2969, 50.4063, 50.8125, 388500 01/04/02, 50.5938, 50.7500, 49.8750, 50.6719, 415300 01/07/02, 50.5000, 50.5938, 50.0781, 50.5469, 338800 01/08/02, 50.7500, 50.9375, 50.4063, 50.8438, 221800 01/09/02, 51.0469, 51.4375, 50.7969, 50.8594, 435400 01/10/02, 50.9844, 51.3438, 50.7813, 51.0625, 401600 01/11/02, 50.8438, 51.4844, 50.8125, 51.0938, 218900 01/14/02, 51.0938, 52.0625, 50.8438, 51.7344, 513600 01/15/02, 52.2969, 52.4375, 51.3438, 51.7969, 519700 01/16/02, 51.9531, 52.0938, 51.0938, 51.0938, 459500 01/17/02, 51.0938, 51.5938, 50.7344, 51.4688, 317900 01/18/02, 51.0469, 51.6719, 51.0469, 51.4531, 307500 01/22/02, 51.4063, 51.9844, 51.2969, 51.8750, 206800 01/23/02, 52.0000, 52.5000, 51.8125, 51.9063, 544100 01/24/02, 52.5469, 52.5469, 52.0000, 52.2656, 458400 01/25/02, 52.2656, 52.4531, 51.8438, 52.2031, 284600 01/28/02, 52.4063, 52.4063, 51.9688, 52.3594, 191700 01/29/02, 52.5938, 52.9063, 52.3594, 52.5156, 463000 01/30/02, 52.5938, 54.2344, 52.5000, 54.0938, 799600 01/31/02, 54.0000, 54.6563, 54.0000, 54.6406, 649900 02/01/02, 54.5469, 54.9844, 54.4375, 54.5156, 387400 02/04/02, 54.5000, 55.3438, 54.0469, 54.2344, 459600 02/05/02, 55.0000, 55.4375, 54.7500, 54.8438, 575600 02/06/02, 54.5000, 54.5000, 53.2500, 53.9063, 709900 02/07/02, 54.4063, 55.2656, 54.2813, 54.3594, 562700 02/08/02, 54.0938, 54.2031, 53.4531, 53.8438, 475200 02/11/02, 53.9531, 54.0469, 53.5000, 53.8438, 492500 02/12/02, 53.8750, 53.9844, 53.5938, 53.7656, 414300 02/13/02, 53.5938, 53.9844, 53.1406, 53.7500, 618100 02/14/02, 53.7500, 54.1250, 53.5938, 53.9531, 442600 02/15/02, 53.9844, 55.0000, 53.9375, 54.8594, 628300 02/19/02, 55.0000, 55.1563, 54.2813, 54.4219, 241000 02/20/02, 54.5469, 55.5625, 53.9531, 55.4063, 571100 02/21/02, 55.4063, 55.9063, 54.7656, 54.8438, 371400 02/22/02, 54.4531, 55.8125, 54.4063, 55.5469, 483000 02/25/02, 55.6563, 56.4531, 55.5469, 56.0625, 326800 02/26/02, 55.9531, 56.1875, 55.4844, 55.7656, 514300 02/27/02, 55.7969, 56.1719, 55.2031, 55.5000, 362600 02/28/02, 55.4063, 56.9063, 55.4063, 56.0469, 487000 03/01/02, 56.0469, 56.7656, 55.8438, 56.5156, 364100 03/04/02, 56.8438, 56.8594, 55.2500, 55.7813, 482700 03/05/02, 55.3438, 55.8125, 55.0313, 55.2969, 328700 03/06/02, 55.5000, 55.5156, 54.7656, 55.2344, 364400 03/07/02, 55.2969, 55.2969, 54.0938, 54.3906, 407600 03/08/02, 54.1563, 54.6563, 54.0469, 54.1563, 495900 03/11/02, 54.3438, 54.3438, 53.8438, 54.1563, 368000 03/12/02, 53.7969, 54.3438, 53.7031, 54.0938, 319500 03/13/02, 54.0938, 54.2031, 53.7031, 53.7500, 253900 03/14/02, 53.7500, 54.4531, 53.7500, 53.7969, 384000 03/15/02, 54.0000, 54.7969, 53.9063, 54.7500, 525400 03/18/02, 54.6563, 54.6563, 53.5469, 53.7656, 420400 03/19/02, 53.7656, 54.1875, 53.5313, 53.7813, 383200 03/20/02, 53.9844, 54.2344, 53.4063, 53.4375, 271000 03/21/02, 53.4531, 54.0938, 53.2969, 53.9531, 308700 03/22/02, 53.7031, 54.1563, 53.6094, 53.9375, 164800 03/25/02, 53.7500, 53.8125, 53.1875, 53.2656, 319000 03/26/02, 53.5000, 54.5000, 53.4063, 54.2188, 265000 03/27/02, 54.2656, 54.3750, 53.7656, 53.9531, 301700 03/28/02, 53.5469, 54.0313, 53.3125, 53.3125, 377100 04/01/02, 53.3125, 53.3438, 52.5000, 53.1563, 304500 04/02/02, 53.1563, 53.7969, 52.8750, 53.6250, 288800 04/03/02, 53.5469, 53.7031, 52.8438, 53.0000, 233500 04/04/02, 53.0000, 54.0000, 53.0000, 53.9375, 266100 04/05/02, 54.1875, 54.3750, 53.7813, 54.0938, 256900 04/08/02, 54.2031, 54.4531, 53.8906, 54.1250, 262900 04/09/02, 54.1563, 54.2656, 53.8906, 54.0000, 293700 04/10/02, 54.0938, 55.1250, 54.0938, 55.0000, 374400 04/11/02, 55.0000, 55.2188, 54.7656, 55.0000, 378000 04/12/02, 55.0000, 55.5625, 54.9219, 55.4063, 254600 04/15/02, 55.5469, 55.5469, 54.8594, 54.8594, 435700 04/16/02, 55.0469, 55.2969, 55.0000, 55.1250, 271500 04/17/02, 55.1250, 55.1250, 54.5469, 54.8750, 246200 04/18/02, 54.8438, 55.0625, 54.1563, 54.8750, 276400 04/19/02, 55.0938, 55.2969, 54.9063, 55.1563, 369900 04/22/02, 54.9531, 55.5000, 54.5625, 54.5625, 540200 04/23/02, 54.7031, 54.9375, 52.7344, 54.5156, 1331200 04/24/02, 54.5938, 55.4375, 54.5938, 55.0156, 752200 04/25/02, 54.8438, 55.3750, 54.7031, 55.1250, 438600 04/26/02, 55.0938, 55.2500, 54.5938, 54.7969, 330800 04/29/02, 54.5938, 55.0000, 54.2656, 54.7031, 380300 04/30/02, 54.7500, 55.2344, 54.7031, 55.0000, 476300 05/01/02, 55.0156, 56.4688, 55.0156, 56.2344, 603000 05/02/02, 56.4375, 56.6563, 55.9063, 56.6563, 475800 05/03/02, 56.8438, 56.8438, 55.9375, 55.9688, 376200 05/06/02, 55.8750, 56.2969, 55.6563, 55.6563, 247300 05/07/02, 56.0000, 56.1563, 55.3281, 55.3438, 208200 05/08/02, 55.1875, 56.0000, 54.7500, 55.7188, 379400 05/09/02, 55.7031, 56.2031, 55.6406, 55.7969, 265500 05/10/02, 55.7969, 56.2031, 55.3125, 55.7031, 251600 05/13/02, 55.6563, 56.3438, 55.5625, 56.2344, 206300 05/14/02, 56.2031, 56.6094, 55.9531, 56.4531, 419200 05/15/02, 56.4531, 57.0000, 56.4531, 56.5938, 646500 05/16/02, 56.9531, 57.1563, 56.8750, 56.9375, 580400 05/17/02, 57.0000, 57.0469, 56.8281, 57.0156, 255300 05/20/02, 57.0000, 57.1563, 56.4688, 57.0781, 375600 05/21/02, 57.2500, 57.8438, 57.2344, 57.3125, 430800 05/22/02, 57.3281, 58.3438, 57.3125, 58.1406, 431200 05/23/02, 57.5938, 57.9531, 57.4063, 57.8750, 387100 05/24/02, 57.8750, 58.2188, 56.9063, 57.0938, 352000 05/28/02, 57.0938, 57.1094, 56.4531, 56.5469, 276500 05/29/02, 56.5000, 56.9844, 56.4375, 56.7656, 273700 05/30/02, 56.5469, 56.7969, 55.7500, 56.1563, 450400 05/31/02, 57.0938, 57.3594, 56.6094, 57.3125, 582100 06/03/02, 57.1563, 57.5156, 56.3594, 56.3750, 368500 06/04/02, 56.3750, 57.4063, 56.2500, 56.8281, 710900 06/05/02, 56.8281, 57.7500, 56.7969, 57.6563, 368700 06/06/02, 57.6563, 57.6563, 56.4375, 56.5156, 286200 06/07/02, 56.5156, 57.4375, 56.5156, 57.0625, 361800 06/10/02, 57.0000, 57.5625, 56.9063, 57.2500, 272000 06/11/02, 57.2500, 58.1406, 57.2500, 58.0156, 523400 06/12/02, 57.9063, 58.9063, 57.8750, 58.3438, 547500 06/13/02, 58.1563, 58.3906, 57.5156, 57.6563, 315000 06/14/02, 57.4063, 57.5938, 56.4219, 56.7344, 475800 06/17/02, 56.6719, 57.2656, 56.6563, 57.1563, 501200 06/18/02, 56.9063, 57.2500, 56.6719, 57.1094, 314300 06/19/02, 56.9063, 57.5000, 56.6563, 56.6719, 295400 06/20/02, 56.1719, 57.4844, 56.1719, 56.8125, 428300 06/21/02, 56.5625, 57.3438, 56.5625, 57.0156, 690200 06/24/02, 56.9219, 57.0938, 55.7969, 56.4063, 377700 06/25/02, 56.5000, 56.9844, 55.7813, 55.7813, 365500 06/26/02, 55.9844, 56.7969, 55.2031, 56.4219, 522100 06/27/02, 56.6563, 57.6563, 56.2031, 57.6250, 494200 06/28/02, 57.5000, 57.9844, 55.3438, 55.3438, 844400 07/01/02, 55.4531, 56.7969, 55.4531, 56.4844, 707700 07/02/02, 56.4063, 56.7969, 55.6094, 55.8438, 482200 07/03/02, 55.9375, 56.0625, 55.0000, 55.3125, 527000 07/05/02, 55.1563, 56.4063, 55.0469, 56.3125, 162300 07/08/02, 56.3125, 56.7969, 56.0000, 56.5469, 307600 07/09/02, 56.5938, 56.8438, 54.9531, 55.0000, 362700 07/10/02, 54.7031, 55.0938, 53.4375, 53.4375, 742300 07/11/02, 53.2500, 53.4063, 52.3438, 52.5938, 789500 07/12/02, 52.4063, 52.5000, 50.7969, 51.0469, 511000 07/15/02, 50.5000, 50.8906, 48.7969, 50.7031, 955800 07/16/02, 50.4531, 50.5000, 48.5938, 48.9219, 860000 07/17/02, 49.8438, 50.5625, 49.5000, 49.9844, 896100 07/18/02, 51.0000, 51.0938, 48.4688, 48.6875, 671100 07/19/02, 48.2969, 48.2969, 44.2500, 44.5156, 1397300 07/22/02, 44.7813, 46.2031, 44.2031, 45.0469, 911200 07/23/02, 45.4531, 47.1563, 44.7969, 46.0469, 899700 07/24/02, 45.5469, 48.1094, 45.4063, 47.6563, 872800 07/25/02, 47.4531, 50.5156, 47.4531, 50.0469, 1010400 07/26/02, 50.0938, 50.5625, 49.6250, 50.5625, 751500 07/29/02, 51.0625, 51.4531, 50.3438, 51.4531, 772200 07/30/02, 51.2500, 51.2500, 50.5156, 50.8125, 565700 07/31/02, 50.7031, 51.5000, 50.5938, 51.1563, 679200 08/01/02, 50.9063, 51.1719, 50.2500, 50.5938, 746600 08/02/02, 50.7031, 51.4531, 50.1563, 50.8281, 602400 08/05/02, 50.9063, 51.2500, 49.9063, 49.9531, 526000 08/06/02, 49.9063, 51.0469, 49.7969, 49.7969, 495100 08/07/02, 49.6563, 50.4844, 49.5625, 50.2656, 574900 08/08/02, 50.2969, 51.4688, 50.1563, 51.2969, 427300 08/09/02, 51.0938, 51.9375, 51.0156, 51.7656, 372800 08/12/02, 51.7031, 52.2656, 51.3438, 51.9063, 384200 08/13/02, 51.8750, 52.4375, 51.5000, 51.6875, 342000 08/14/02, 51.7031, 52.9844, 51.2969, 52.9844, 458400 08/15/02, 52.9844, 53.1875, 52.3281, 52.7031, 498400 08/16/02, 52.2969, 52.4844, 51.7969, 51.9375, 473500 08/19/02, 52.0781, 52.1563, 51.4531, 52.0938, 327800 08/20/02, 51.9688, 52.0781, 51.2969, 51.6875, 444200 08/21/02, 51.7969, 51.9063, 51.2188, 51.7031, 309400 08/22/02, 51.7031, 52.1875, 51.5938, 52.0313, 298400 08/23/02, 52.0313, 52.1406, 51.7031, 52.0000, 398100 08/26/02, 52.0156, 52.1875, 51.7500, 51.9531, 360100 08/27/02, 51.9844, 52.2813, 51.6875, 52.1719, 344000 08/28/02, 52.1719, 52.4375, 51.2813, 51.5781, 251500 08/29/02, 51.2031, 51.2031, 50.5938, 50.8906, 328300 08/30/02, 50.8438, 51.8438, 50.5469, 50.9063, 286400 09/03/02, 50.2656, 50.7031, 49.0938, 49.3750, 593800 09/04/02, 49.3750, 50.2969, 49.3438, 50.0938, 581100 09/05/02, 50.0469, 50.5156, 49.2031, 50.1094, 366400 09/06/02, 50.2656, 50.5000, 49.7031, 50.3125, 273300 09/09/02, 50.1250, 50.9063, 50.0469, 50.7188, 243000 09/10/02, 50.7188, 50.8125, 50.0000, 50.6719, 279400 09/11/02, 51.4063, 51.4063, 50.5938, 50.7500, 239300 09/12/02, 50.5938, 50.6875, 49.8438, 49.8906, 204100 09/13/02, 49.6406, 50.7500, 49.4531, 50.6719, 242200 09/16/02, 50.7500, 51.0781, 50.1875, 50.9531, 245700 09/17/02, 51.4688, 51.4844, 50.0000, 50.0625, 232900 09/18/02, 50.0625, 50.7344, 49.0000, 49.9844, 898000 09/19/02, 49.7969, 49.7969, 48.7969, 48.9063, 414300 09/20/02, 48.7031, 49.5938, 48.6719, 49.2656, 744000 09/23/02, 49.0938, 49.3594, 48.5000, 49.1875, 468400 09/24/02, 48.5469, 49.1406, 48.2656, 48.4844, 347600 09/25/02, 48.7344, 49.9531, 48.5000, 49.5938, 400000 09/26/02, 49.8438, 50.5000, 49.3438, 50.4844, 377000 09/27/02, 50.4844, 50.7656, 49.5938, 49.6719, 379400 09/30/02, 49.5156, 49.9531, 48.3906, 49.4844, 504200 10/01/02, 49.4844, 51.5000, 49.2500, 51.5000, 638900