"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 34.7031, 34.7500, 33.5000, 33.8750, 631200 01/04/00, 33.8750, 33.8750, 32.5781, 33.0781, 834600 01/05/00, 33.0781, 33.8750, 33.0469, 33.4531, 378450 01/06/00, 33.4219, 34.4531, 33.3750, 33.8750, 298050 01/07/00, 33.9219, 34.3750, 33.6250, 34.0000, 513900 01/10/00, 34.0781, 34.2500, 33.1719, 33.4219, 390900 01/11/00, 33.5781, 33.5781, 32.7969, 32.8750, 379950 01/12/00, 32.9219, 33.0000, 32.6719, 32.7500, 339000 01/13/00, 32.8750, 32.9219, 31.7500, 32.6719, 648450 01/14/00, 33.2969, 34.4219, 33.0781, 33.8281, 831450 01/18/00, 33.8750, 33.8750, 32.6719, 33.1719, 300750 01/19/00, 33.0781, 33.0781, 31.7969, 32.5469, 305250 01/20/00, 32.5469, 32.6719, 31.4531, 32.0469, 337350 01/21/00, 32.0000, 32.0000, 30.8750, 31.1250, 513150 01/24/00, 31.1719, 31.4219, 30.6250, 30.6719, 363000 01/25/00, 30.6250, 31.2031, 30.1250, 31.0000, 776100 01/26/00, 31.2500, 32.0000, 31.2031, 31.7031, 970350 01/27/00, 31.8281, 33.3281, 31.8281, 32.6719, 1043400 01/28/00, 32.3750, 32.6719, 31.7969, 32.1719, 565650 01/31/00, 32.0000, 33.0000, 31.8750, 32.6250, 343050 02/01/00, 32.7500, 33.1250, 32.3281, 32.6250, 299250 02/02/00, 32.7969, 33.1719, 31.9219, 31.9219, 535350 02/03/00, 32.0781, 32.2969, 31.6719, 31.9531, 416400 02/04/00, 31.9531, 32.2969, 31.3281, 31.4531, 256500 02/07/00, 31.3281, 31.3281, 30.6719, 31.0781, 427050 02/08/00, 31.0781, 31.1250, 30.3281, 30.6719, 448350 02/09/00, 30.5781, 30.7500, 29.2500, 29.6719, 665700 02/10/00, 29.7500, 30.1250, 29.3281, 29.6719, 972450 02/11/00, 29.9531, 30.2031, 29.7500, 29.7969, 312150 02/14/00, 30.0781, 30.2969, 29.6719, 29.7500, 336750 02/15/00, 29.6719, 30.0000, 28.6719, 29.8281, 910350 02/16/00, 29.8281, 30.3750, 29.5781, 30.2031, 306750 02/17/00, 30.6719, 30.9219, 30.2500, 30.5000, 430950 02/18/00, 30.3281, 30.3281, 29.5469, 30.0781, 496650 02/22/00, 30.0000, 30.4219, 29.4219, 30.4219, 385500 02/23/00, 30.2500, 30.7969, 29.6719, 30.7031, 603900 02/24/00, 30.3750, 30.5781, 29.6719, 30.4531, 585750 02/25/00, 30.3281, 30.5469, 29.5000, 29.8281, 730800 02/28/00, 29.7500, 29.7500, 29.0781, 29.1719, 554400 02/29/00, 29.2500, 29.6250, 29.2500, 29.2969, 666150 03/01/00, 29.2969, 30.0000, 29.1719, 29.6719, 502950 03/02/00, 29.3281, 29.3281, 28.2969, 28.2969, 628200 03/03/00, 28.3281, 28.7500, 28.3281, 28.4219, 445200 03/06/00, 28.3281, 28.3281, 27.5781, 27.6719, 487650 03/07/00, 27.5781, 28.0781, 27.0781, 27.1719, 582900 03/08/00, 27.1250, 27.1250, 26.0000, 26.1250, 981900 03/09/00, 26.1719, 28.2500, 25.9219, 27.7500, 1060650 03/10/00, 27.7500, 29.2031, 27.2969, 27.6719, 541950 03/13/00, 27.1719, 27.6250, 26.8281, 27.3750, 439350 03/14/00, 27.2969, 29.8750, 27.2500, 29.2969, 1021950 03/15/00, 29.2969, 31.9531, 29.0000, 31.9219, 659100 03/16/00, 31.7969, 35.2500, 31.7500, 35.0000, 2030550 03/17/00, 35.0000, 35.0781, 32.9219, 32.9219, 489900 03/20/00, 33.0469, 33.0469, 32.2969, 32.2969, 93900 03/21/00, 32.5469, 34.1719, 32.2031, 34.0781, 480000 03/22/00, 35.0000, 35.2031, 33.5469, 33.9531, 573600 03/23/00, 33.7969, 34.4219, 33.7500, 34.4219, 596400 03/24/00, 34.2500, 35.7500, 34.2031, 34.9531, 580950 03/27/00, 34.8281, 34.8281, 32.7500, 32.8750, 613500 03/28/00, 32.8281, 34.5000, 32.4531, 32.9531, 513150 03/29/00, 33.1250, 33.3281, 32.6719, 32.9531, 415800 03/30/00, 32.6719, 33.5469, 32.5781, 32.7031, 1025850 03/31/00, 32.9219, 33.7500, 32.6719, 33.5781, 679050 04/03/00, 33.5000, 34.8281, 33.2969, 34.0781, 452850 04/04/00, 34.0469, 34.5469, 33.0000, 33.7031, 652650 04/05/00, 33.7031, 34.0000, 33.2969, 33.3281, 626400 04/06/00, 33.9531, 34.5000, 33.5781, 33.7969, 467700 04/07/00, 33.7031, 34.4219, 33.7031, 34.0000, 438150 04/10/00, 33.8281, 34.8281, 32.8750, 34.4219, 561000 04/11/00, 34.3750, 34.4531, 33.0000, 33.2500, 355950 04/12/00, 33.2500, 35.1250, 33.2031, 34.8281, 415500 04/13/00, 34.8281, 35.2500, 34.0469, 34.4219, 326250 04/14/00, 34.0000, 34.0000, 31.1250, 31.7500, 427050 04/17/00, 31.8281, 33.0469, 31.8281, 32.6719, 443250 04/18/00, 32.5000, 33.5000, 32.5000, 33.4531, 619650 04/19/00, 33.2500, 33.2500, 31.7500, 32.1719, 386850 04/20/00, 31.7500, 32.6250, 31.2031, 32.0781, 573150 04/24/00, 32.1719, 33.6719, 32.0000, 33.4219, 708900 04/25/00, 33.5781, 35.0000, 32.9219, 34.7031, 456750 04/26/00, 34.7969, 34.7969, 33.4219, 33.5000, 359400 04/27/00, 33.3281, 33.3750, 32.3281, 32.7969, 321300 04/28/00, 32.6250, 32.6719, 31.1250, 32.0000, 557700 05/01/00, 32.0781, 32.9531, 31.9219, 32.1719, 761700 05/02/00, 31.8281, 31.8281, 31.2969, 31.3750, 344100 05/03/00, 31.4531, 31.4531, 29.7500, 30.3750, 491700 05/04/00, 30.4219, 31.1719, 30.4219, 30.8750, 483450 05/05/00, 30.8750, 31.4219, 30.5000, 31.4219, 329850 05/08/00, 30.8750, 31.4219, 30.3281, 30.6719, 159600 05/09/00, 30.5000, 30.8281, 29.9219, 30.3750, 561150 05/10/00, 30.2500, 30.9219, 29.7969, 30.1719, 791100 05/11/00, 30.3750, 31.7500, 30.3750, 31.4219, 453900 05/12/00, 31.7031, 32.2031, 31.4531, 31.5781, 425100 05/15/00, 31.6250, 32.9219, 31.6250, 32.7031, 253050 05/16/00, 32.6719, 32.7031, 32.2031, 32.3281, 265950 05/17/00, 32.0781, 32.1250, 31.5000, 31.6719, 440550 05/18/00, 31.7031, 32.9219, 31.7031, 32.8281, 204450 05/19/00, 32.5781, 32.7969, 32.2031, 32.6719, 368550 05/22/00, 32.7031, 33.7500, 32.5781, 33.7031, 591000 05/23/00, 33.2500, 34.2500, 33.1250, 33.5000, 527550 05/24/00, 33.7500, 35.1719, 33.7500, 34.8281, 445050 05/25/00, 35.0469, 35.1250, 33.9219, 34.0469, 392100 05/26/00, 33.9531, 34.4219, 33.1250, 34.3281, 331800 05/30/00, 34.2500, 34.7969, 34.2031, 34.4219, 557550 05/31/00, 34.4219, 34.4219, 33.5469, 33.5781, 372450 06/01/00, 33.6719, 35.2969, 33.6719, 35.1250, 727650 06/02/00, 39.0000, 39.0000, 36.6719, 36.8750, 1351650 06/05/00, 36.9219, 36.9531, 36.1719, 36.5781, 488700 06/06/00, 36.2500, 36.2500, 35.3281, 35.7031, 446100 06/07/00, 35.5000, 36.8750, 35.5000, 36.4531, 394950 06/08/00, 36.2500, 36.2969, 35.0469, 35.4219, 442350 06/09/00, 35.5781, 35.7031, 35.3281, 35.5469, 420150 06/12/00, 35.5000, 35.9531, 35.1250, 35.8750, 314700 06/13/00, 35.5781, 35.9219, 35.3281, 35.7969, 241200 06/14/00, 35.7969, 36.1719, 35.5000, 36.0469, 307350 06/15/00, 36.3281, 36.3750, 35.0781, 35.8281, 670050 06/16/00, 35.7500, 35.8750, 35.2031, 35.7031, 607950 06/19/00, 35.5469, 36.4219, 35.2031, 36.2500, 404550 06/20/00, 36.1250, 36.2031, 35.0469, 35.4219, 387450 06/21/00, 35.4531, 35.4531, 34.8281, 35.0469, 351150 06/22/00, 34.8750, 34.8750, 33.7969, 34.2500, 431400 06/23/00, 34.2500, 35.1719, 34.1719, 34.9219, 158400 06/26/00, 34.8750, 34.8750, 33.6719, 34.3281, 169800 06/27/00, 33.8281, 36.1719, 33.8281, 36.0781, 458400 06/28/00, 36.0781, 37.3281, 36.0781, 36.8281, 706500 06/29/00, 36.5000, 36.8750, 35.8281, 35.8281, 1053450 06/30/00, 36.1719, 37.5000, 36.1719, 36.5781, 998550 07/03/00, 36.5000, 36.8750, 36.3750, 36.7031, 154650 07/05/00, 36.7031, 38.1719, 36.7031, 37.9531, 601950 07/06/00, 37.9219, 38.0781, 36.9219, 38.0781, 483300 07/07/00, 38.0469, 38.6250, 38.0000, 38.5469, 716100 07/10/00, 38.5469, 39.0781, 38.4531, 39.0000, 731400 07/11/00, 38.8281, 38.8281, 38.0469, 38.3750, 226500 07/12/00, 38.3750, 39.2031, 38.3281, 39.0469, 569400 07/13/00, 39.2500, 39.2969, 37.8281, 38.5000, 440550 07/14/00, 38.4219, 38.9219, 38.1250, 38.2969, 487200 07/17/00, 38.2969, 38.3281, 36.8281, 37.6719, 434250 07/18/00, 37.6719, 37.6719, 36.9219, 37.2031, 326250 07/19/00, 37.2031, 40.1250, 37.2031, 39.9531, 1396500 07/20/00, 40.0000, 40.8750, 39.6719, 40.4219, 1018200 07/21/00, 40.4219, 41.0469, 40.1719, 40.8281, 592500 07/24/00, 41.0000, 41.7500, 40.3281, 40.8281, 820050 07/25/00, 40.7969, 42.3750, 40.7500, 42.3281, 409950 07/26/00, 42.4219, 44.6250, 42.4219, 44.0781, 1020600 07/27/00, 44.1719, 44.9219, 43.5000, 43.7500, 512700 07/28/00, 43.6719, 44.0781, 41.3281, 41.9219, 615900 07/31/00, 41.5781, 43.1719, 41.5000, 42.9531, 442350 08/01/00, 42.8750, 43.0000, 42.5781, 42.9219, 309150 08/02/00, 42.7500, 42.7500, 42.0469, 42.1719, 322950 08/03/00, 42.0469, 42.4219, 41.7500, 42.3750, 558750 08/04/00, 43.0000, 45.2500, 42.9219, 44.3281, 699600 08/07/00, 44.3750, 44.5781, 42.9219, 44.2969, 536100 08/08/00, 44.2031, 44.8750, 44.0469, 44.7969, 375450 08/09/00, 44.5000, 44.5000, 42.9531, 43.6719, 555450 08/10/00, 43.6250, 43.6250, 43.0469, 43.4531, 484200 08/11/00, 43.4531, 44.8281, 43.4219, 44.7500, 553050 08/14/00, 44.8281, 45.7969, 44.5000, 44.6719, 486600 08/15/00, 44.5469, 44.6719, 43.3281, 44.5000, 596400 08/16/00, 44.3750, 44.3750, 42.4531, 42.6250, 354450 08/17/00, 42.7969, 43.2500, 42.0000, 43.0000, 354600 08/18/00, 42.8281, 42.9219, 42.1250, 42.5469, 262500 08/21/00, 42.5469, 42.5469, 42.0000, 42.2031, 252300 08/22/00, 42.2031, 42.2969, 41.7969, 42.2031, 335550 08/23/00, 42.2031, 42.2500, 41.4531, 42.0781, 354600 08/24/00, 41.9219, 42.0781, 41.7969, 42.0000, 228150 08/25/00, 41.8750, 42.0000, 41.3750, 41.7969, 181950 08/28/00, 41.7031, 41.9531, 41.6719, 41.8281, 287550 08/29/00, 41.8281, 41.8281, 41.4219, 41.5781, 229350 08/30/00, 41.5469, 42.9219, 41.4219, 42.6250, 605100 08/31/00, 42.6250, 43.5000, 41.6250, 43.0781, 492300 09/01/00, 43.0781, 43.2031, 42.5781, 43.0781, 602850 09/05/00, 43.0000, 43.5000, 43.0000, 43.2031, 793800 09/06/00, 43.2031, 45.5781, 42.7969, 44.0000, 677550 09/07/00, 43.9531, 44.0000, 43.2969, 44.0000, 501150 09/08/00, 44.0000, 45.8281, 43.9219, 45.0000, 506550 09/11/00, 45.0000, 46.5781, 45.0000, 46.2031, 915300 09/12/00, 46.0781, 46.7500, 46.0781, 46.7500, 648450 09/13/00, 46.5469, 47.5781, 45.5469, 45.5469, 507600 09/14/00, 45.4219, 46.5781, 44.7969, 46.5781, 497400 09/15/00, 46.4219, 46.5000, 45.0000, 45.0000, 340050 09/18/00, 44.9531, 45.0781, 43.2500, 43.2969, 621450 09/19/00, 43.3281, 46.1250, 43.3281, 45.7500, 643500 09/20/00, 45.6719, 45.6719, 44.0781, 44.3750, 465300 09/21/00, 44.3281, 45.6719, 43.9219, 44.8281, 624000 09/22/00, 44.5781, 46.6719, 44.4219, 45.5469, 632250 09/25/00, 45.3750, 46.6719, 44.7031, 45.5000, 537150 09/26/00, 45.5781, 48.0000, 45.5000, 47.5469, 859200 09/27/00, 47.7031, 48.1719, 46.1719, 47.2969, 901050 09/28/00, 47.3750, 50.0469, 46.1719, 49.9531, 948450 09/29/00, 49.8750, 49.9531, 47.7500, 48.8281, 499500 10/02/00, 48.8281, 49.9531, 48.0000, 49.8750, 416250 10/03/00, 49.8750, 50.6719, 48.6719, 50.5469, 1107900 10/04/00, 50.8281, 50.9531, 49.8281, 50.7969, 861600 10/05/00, 50.7500, 51.0781, 49.3281, 49.7969, 605250 10/06/00, 49.6719, 49.9531, 47.7031, 47.8281, 527400 10/09/00, 47.8750, 48.7969, 47.6250, 48.7031, 315600 10/10/00, 49.0781, 50.6719, 49.0469, 50.3281, 1028550 10/11/00, 50.2500, 51.6719, 48.8750, 50.7031, 880950 10/12/00, 50.7969, 50.9531, 47.2500, 47.6719, 1051350 10/13/00, 47.6719, 49.4219, 47.6719, 48.7969, 591300 10/16/00, 48.7500, 48.7500, 48.2031, 48.5781, 355950 10/17/00, 48.6719, 49.4531, 47.7500, 48.6719, 673500 10/18/00, 47.6719, 48.5781, 47.0000, 47.9531, 840600 10/19/00, 48.2031, 48.5781, 48.0000, 48.4531, 877950 10/20/00, 48.2969, 49.2969, 48.2031, 49.2500, 292050 10/23/00, 49.3281, 49.6250, 49.0781, 49.6250, 481350 10/24/00, 49.5469, 50.1250, 49.3750, 49.8281, 473100 10/25/00, 49.6719, 49.8281, 49.2500, 49.2500, 436650 10/26/00, 49.2969, 49.7969, 47.5000, 48.7031, 490200 10/27/00, 49.0781, 51.6250, 49.0781, 51.2969, 860100 10/30/00, 51.3750, 55.5781, 51.3750, 53.3281, 1497750 10/31/00, 53.4219, 53.9531, 51.6250, 53.2031, 705450 11/01/00, 52.5469, 53.1719, 51.6719, 51.6719, 600750 11/02/00, 51.7500, 52.7969, 50.2031, 50.7500, 1404150 11/03/00, 50.7500, 50.8750, 49.2969, 49.4219, 804600 11/06/00, 49.5000, 50.8281, 49.5000, 49.7031, 631350 11/07/00, 49.6719, 50.5469, 49.1719, 49.7500, 484050 11/08/00, 49.8281, 50.1719, 48.9531, 49.3281, 295650 11/09/00, 49.2500, 49.3281, 48.7500, 49.1719, 353400 11/10/00, 48.2031, 49.3281, 48.2031, 49.0000, 493800 11/13/00, 48.8750, 49.2500, 47.2031, 48.0469, 506100 11/14/00, 48.3281, 50.2500, 48.2031, 48.9531, 638550 11/15/00, 49.0000, 49.4219, 48.1250, 48.3750, 556200 11/16/00, 48.2031, 48.3281, 47.4219, 47.9531, 486150 11/17/00, 48.0000, 50.3281, 48.0000, 49.7500, 734100 11/20/00, 49.7969, 50.2031, 49.0000, 50.0469, 460950 11/21/00, 49.9219, 50.0000, 48.9219, 49.4531, 560250 11/22/00, 49.4219, 49.5469, 47.6719, 47.9219, 549600 11/24/00, 47.8750, 48.7031, 47.8281, 48.2969, 135750 11/27/00, 48.5469, 48.8281, 47.9219, 48.2031, 460050 11/28/00, 48.2031, 49.5000, 47.9219, 48.9531, 404250 11/29/00, 49.0469, 50.8281, 48.7500, 50.8281, 655500 11/30/00, 51.2500, 52.0781, 50.5781, 50.9219, 550200 12/01/00, 51.3281, 52.8281, 51.3281, 51.7969, 548250 12/04/00, 50.6719, 52.3750, 50.2500, 52.3281, 508350 12/05/00, 53.4219, 54.2031, 53.2969, 54.2031, 1895850 12/06/00, 54.1719, 55.8281, 53.3281, 53.6250, 1327050 12/07/00, 53.0000, 54.8281, 52.8281, 52.9219, 1745250 12/08/00, 53.5000, 56.2500, 53.0781, 56.2500, 12183300 12/11/00, 55.6719, 56.9219, 55.3750, 55.4219, 1388550 12/12/00, 55.2500, 56.9219, 54.0469, 54.6250, 894300 12/13/00, 55.3125, 55.3125, 54.0000, 54.0000, 483000 12/14/00, 53.5000, 53.5625, 51.3125, 52.3750, 467100 12/15/00, 52.5000, 53.0000, 51.6250, 52.2500, 829600 12/18/00, 52.5000, 57.8750, 52.5000, 55.0625, 1246100 12/19/00, 55.1875, 56.1875, 54.8750, 55.0625, 669600 12/20/00, 53.7500, 54.8125, 53.7500, 53.9375, 870800 12/21/00, 52.2500, 53.0000, 51.0000, 52.9375, 1179300 12/22/00, 52.6875, 53.6875, 52.1875, 53.0625, 655600 12/26/00, 53.0000, 55.1875, 53.0000, 55.0000, 396600 12/27/00, 54.8750, 56.6875, 54.7500, 56.5000, 383100 12/28/00, 56.1875, 57.6875, 55.5625, 57.3750, 417800 12/29/00, 57.0000, 58.3125, 57.0000, 58.3125, 499300 01/02/01, 58.3125, 58.3125, 52.3750, 53.5625, 860500 01/03/01, 55.2500, 56.1250, 54.2500, 54.6875, 773500 01/04/01, 53.8750, 53.9375, 49.8750, 51.3125, 1355700 01/05/01, 51.1875, 52.1875, 50.0000, 51.2500, 702100 01/08/01, 51.1875, 52.4375, 51.1250, 51.6250, 461200 01/09/01, 52.0000, 52.2500, 48.6875, 48.7500, 759400 01/10/01, 48.7500, 49.6875, 48.0000, 49.1875, 848700 01/11/01, 49.2500, 49.8125, 47.3750, 47.8125, 598100 01/12/01, 47.7500, 47.7500, 44.2500, 45.6250, 1753000 01/16/01, 45.5000, 48.0000, 45.0625, 47.2500, 655300 01/17/01, 47.5000, 47.5000, 46.7500, 46.9375, 678700 01/18/01, 46.8125, 47.2500, 46.4375, 47.0625, 1279300 01/19/01, 47.0625, 47.7500, 46.2500, 47.0625, 962600 01/22/01, 47.5000, 49.9375, 47.3750, 48.8125, 1094100 01/23/01, 49.0000, 51.0625, 48.8125, 50.6250, 1363700 01/24/01, 50.7500, 52.3750, 50.7500, 51.1875, 882400 01/25/01, 52.0000, 54.3125, 52.0000, 52.8750, 1350100 01/26/01, 53.7500, 54.6250, 53.5625, 54.2500, 879300 01/29/01, 55.0000, 56.7500, 54.8750, 55.0000, 1048500 01/30/01, 55.6250, 56.5000, 55.6250, 56.3750, 893700 01/31/01, 56.3125, 56.3125, 54.8750, 55.6875, 814800 02/01/01, 55.7500, 55.7500, 55.1875, 55.2500, 499800 02/02/01, 55.1250, 55.6250, 54.8125, 54.9375, 464900 02/05/01, 55.3750, 56.5000, 55.1250, 56.2500, 511100 02/06/01, 55.5000, 55.6250, 54.1250, 54.6875, 491400 02/07/01, 54.3125, 56.8750, 54.3125, 56.5000, 556400 02/08/01, 57.5000, 57.5000, 55.3750, 55.5000, 659900 02/09/01, 55.0000, 57.3750, 55.0000, 56.8125, 571100 02/12/01, 56.8750, 60.8750, 56.8750, 59.4375, 1471500 02/13/01, 59.6875, 60.1250, 59.1250, 59.8125, 937100 02/14/01, 60.0000, 61.2500, 59.6875, 60.5000, 1166500 02/15/01, 60.5000, 60.5000, 58.7500, 59.1875, 843100 02/16/01, 57.7500, 58.8750, 57.7500, 58.4375, 968800 02/20/01, 58.0000, 58.5000, 56.8125, 58.1250, 770200 02/21/01, 58.1250, 58.2500, 55.8750, 56.5625, 559900 02/22/01, 55.8125, 56.8750, 54.4375, 56.8750, 798200 02/23/01, 56.6250, 57.1250, 54.8125, 57.0000, 500300 02/26/01, 57.5000, 58.1250, 56.2500, 57.9375, 553500 02/27/01, 58.0000, 58.1250, 57.3125, 57.6875, 530500 02/28/01, 57.5625, 57.9375, 55.8125, 56.3750, 714100 03/01/01, 55.0000, 55.8750, 54.6250, 55.7500, 950900 03/02/01, 55.7500, 58.3750, 55.7500, 57.2500, 1452700 03/05/01, 57.7500, 58.5000, 56.5625, 58.1875, 1038600 03/06/01, 59.0000, 60.5000, 58.6250, 58.7500, 1018600 03/07/01, 59.7500, 60.5625, 59.5000, 60.1250, 836600 03/08/01, 60.0000, 61.8750, 60.0000, 60.9375, 838700 03/09/01, 60.8125, 60.8125, 59.8750, 60.3125, 500200 03/12/01, 59.8750, 60.9375, 59.5000, 60.0000, 636500 03/13/01, 60.0000, 60.3125, 58.5625, 59.2500, 670300 03/14/01, 57.8125, 57.8125, 55.5000, 57.1250, 886100 03/15/01, 57.8750, 59.8125, 57.8750, 59.5625, 822600 03/16/01, 59.8125, 60.2500, 59.6250, 59.7500, 941800 03/19/01, 59.7500, 60.0000, 58.4375, 59.9375, 686500 03/20/01, 59.6250, 60.3750, 59.1875, 59.2500, 652800 03/21/01, 58.7500, 59.1250, 58.1250, 58.6875, 768400 03/22/01, 58.3750, 58.3750, 55.0000, 55.5625, 1226000 03/23/01, 55.5625, 57.6875, 55.0000, 57.6250, 843200 03/26/01, 57.6250, 60.0625, 57.5625, 59.9375, 565000 03/27/01, 59.6875, 60.0000, 58.3125, 59.9375, 1158600 03/28/01, 59.0000, 60.0000, 58.8750, 60.0000, 851300 03/29/01, 59.8125, 60.9375, 59.5625, 60.9375, 1174200 03/30/01, 60.8750, 64.0000, 60.5000, 63.4375, 1737000 04/02/01, 63.2500, 63.7500, 62.3750, 63.1250, 1270100 04/03/01, 63.0625, 63.0625, 61.6250, 61.8125, 1228300 04/04/01, 61.7500, 62.0000, 60.5000, 61.2500, 901500 04/05/01, 62.5625, 63.5625, 62.2500, 62.9375, 1235300 04/06/01, 62.6875, 63.3750, 58.5000, 60.0000, 1746300 04/09/01, 60.1875, 61.6250, 60.1250, 61.3125, 679100 04/10/01, 61.7500, 63.0625, 61.7500, 62.5000, 1148100 04/11/01, 62.5000, 63.2500, 61.5000, 61.9375, 1060500 04/12/01, 61.8125, 62.7500, 61.1875, 61.6875, 515900 04/16/01, 61.6250, 62.0000, 61.3125, 61.5000, 451400 04/17/01, 61.5000, 62.5000, 60.6250, 61.4375, 825000 04/18/01, 55.2500, 60.0000, 55.2500, 57.4219, 3138800 04/19/01, 57.4219, 57.9531, 56.0000, 57.3438, 1313200 04/20/01, 55.2500, 55.5938, 53.4063, 54.0000, 2134800 04/23/01, 54.0000, 54.5469, 54.0000, 54.5469, 1179000 04/24/01, 54.5000, 54.9844, 54.3125, 54.4063, 411400 04/25/01, 54.4063, 55.5938, 53.7500, 55.3438, 625800 04/30/01, 54.2500, 54.7031, 53.7031, 53.8125, 931300 05/01/01, 53.8438, 53.8750, 52.7969, 53.0625, 1248900 05/02/01, 52.9531, 53.7969, 52.0000, 52.0469, 1752300 05/03/01, 52.0625, 54.0000, 51.9063, 53.2031, 1321600 05/04/01, 53.0000, 53.9531, 52.5938, 53.4219, 618200 05/07/01, 53.5000, 54.4219, 53.3438, 53.7969, 602800 05/08/01, 54.0000, 54.9063, 53.5000, 53.5156, 972500 05/09/01, 54.0000, 54.4063, 53.8438, 54.2344, 601800 05/10/01, 54.7031, 54.9844, 53.6875, 54.5000, 621300 05/11/01, 54.7031, 55.0000, 53.0000, 53.8594, 646400 05/14/01, 54.5938, 54.7969, 53.0156, 53.7031, 389800 05/15/01, 53.5938, 53.7969, 53.0000, 53.4531, 543800 05/16/01, 53.5469, 56.5938, 53.4531, 55.8438, 597400 05/17/01, 55.8438, 57.1406, 55.2031, 56.5938, 1130000 05/18/01, 56.7969, 56.9688, 56.1875, 56.2031, 505500 05/21/01, 56.2031, 57.7500, 56.2031, 57.4063, 444800 05/22/01, 57.0938, 57.7813, 56.7031, 57.5000, 601400 05/23/01, 57.5938, 57.6563, 56.8438, 56.8438, 506100 05/24/01, 56.7031, 57.0000, 56.5000, 56.6563, 728000 05/25/01, 56.7031, 57.2031, 56.5000, 56.5625, 407900 05/29/01, 56.5625, 56.8750, 55.4219, 55.7969, 883900 05/30/01, 56.0156, 56.5625, 55.1563, 55.8594, 711900 05/31/01, 56.5938, 56.6563, 55.4063, 56.0469, 729000 06/01/01, 56.0938, 56.2500, 54.6406, 55.2813, 709200 06/04/01, 55.5000, 56.2031, 55.3906, 55.7031, 571700 06/05/01, 55.6563, 55.9844, 55.5938, 55.7500, 595000 06/06/01, 55.7031, 56.0000, 55.2500, 55.8594, 932200 06/07/01, 56.5000, 56.5000, 54.9063, 55.3594, 367000 06/08/01, 54.7500, 56.9063, 54.7500, 56.2344, 763200 06/11/01, 56.2969, 56.8438, 55.5938, 55.7969, 288000 06/12/01, 55.5000, 55.5000, 54.0156, 54.9844, 635000 06/13/01, 54.4063, 56.2031, 54.4063, 55.9063, 680800 06/14/01, 55.9063, 55.9063, 54.4219, 55.2969, 531000 06/15/01, 54.6563, 56.2969, 54.2500, 55.8594, 518500 06/18/01, 55.8594, 56.5000, 55.3125, 56.0625, 327200 06/19/01, 57.0000, 57.0000, 56.2656, 56.5625, 309600 06/20/01, 56.5469, 56.7969, 56.0156, 56.2344, 347500 06/21/01, 56.0938, 59.0156, 56.0938, 58.9375, 582700 06/22/01, 59.2969, 59.5000, 58.7031, 58.7344, 827200 06/25/01, 58.4063, 58.4063, 56.7031, 56.9375, 394300 06/26/01, 56.7344, 57.8438, 56.7344, 57.4531, 533700 06/27/01, 57.5156, 59.0000, 57.5156, 58.4531, 350300 06/28/01, 58.5469, 60.0000, 58.3281, 58.3281, 403500 06/29/01, 58.0938, 58.3438, 56.8438, 58.2031, 689000 07/02/01, 58.2031, 59.6563, 57.4063, 59.0938, 430900 07/03/01, 59.2031, 59.9531, 59.0938, 59.5781, 274800 07/05/01, 59.7031, 60.5938, 59.7031, 60.0625, 680000 07/06/01, 59.6563, 59.6563, 58.0000, 59.2656, 571900 07/09/01, 59.5469, 59.9063, 58.5469, 58.6875, 380200 07/10/01, 58.6875, 58.8438, 57.4531, 58.0469, 230800 07/11/01, 58.0000, 58.2031, 57.2500, 57.9844, 603000 07/12/01, 58.2031, 58.3438, 57.8750, 58.1563, 400100 07/13/01, 58.4063, 59.2344, 58.2031, 58.9844, 338700 07/16/01, 58.9531, 59.4531, 58.2656, 58.6563, 342200 07/17/01, 58.5938, 58.8438, 57.9844, 58.7188, 334500 07/18/01, 58.7344, 60.5313, 58.7344, 60.5313, 1200300 07/19/01, 60.4531, 60.5625, 57.2656, 57.9844, 691900 07/20/01, 57.9531, 58.2031, 56.4063, 57.0938, 526100 07/23/01, 57.0781, 57.5938, 56.7656, 56.7656, 289900 07/24/01, 56.7813, 57.0938, 55.0938, 55.1719, 789800 07/25/01, 55.4063, 56.7969, 55.0938, 56.5156, 518900 07/26/01, 56.4531, 57.5000, 56.4219, 57.0469, 419000 07/27/01, 56.7031, 57.2031, 56.0000, 56.7656, 313500 07/30/01, 57.0000, 57.2344, 56.7344, 57.0469, 419100 07/31/01, 57.0469, 58.0938, 56.9844, 57.5469, 342000 08/01/01, 58.0000, 58.0469, 57.1406, 57.6563, 224300 08/02/01, 58.0000, 58.5469, 57.4063, 58.1406, 393600 08/03/01, 58.2500, 58.3594, 57.5000, 58.2969, 348000 08/06/01, 58.2813, 58.4063, 56.8750, 57.0156, 398700 08/07/01, 57.4063, 58.6563, 57.3438, 58.1250, 277800 08/08/01, 57.9531, 57.9844, 57.3125, 57.4531, 217200 08/09/01, 57.5469, 58.2500, 56.5938, 57.8438, 461600 08/10/01, 57.9063, 58.1250, 57.4063, 57.9531, 271900 08/13/01, 58.1563, 58.2500, 57.4063, 57.5469, 367600 08/14/01, 58.0000, 59.9063, 57.8594, 58.8125, 512800 08/15/01, 58.8125, 59.9844, 58.8125, 59.5313, 506000 08/16/01, 59.5938, 59.6563, 58.5625, 59.0156, 268100 08/17/01, 58.3438, 59.5781, 58.3438, 59.3438, 318900 08/20/01, 59.3438, 60.4375, 59.2500, 60.4219, 370600 08/21/01, 60.4219, 61.7969, 60.1563, 60.1563, 782000 08/22/01, 60.1563, 60.7031, 60.0469, 60.5938, 673600 08/23/01, 60.3438, 61.0625, 60.2969, 60.2969, 342700 08/24/01, 60.2969, 60.5625, 60.0469, 60.0469, 430700 08/27/01, 60.2500, 60.3281, 59.5938, 60.1094, 870800 08/28/01, 59.7969, 60.0000, 58.6563, 59.3438, 522900 08/29/01, 59.3438, 59.4844, 58.8750, 59.3281, 309600 08/30/01, 59.3594, 59.7500, 58.9844, 59.0625, 241000 08/31/01, 59.0469, 59.4531, 59.0156, 59.2031, 274100 09/04/01, 59.2031, 59.7031, 58.7969, 59.0313, 579200 09/05/01, 59.0000, 59.0156, 58.1250, 58.3438, 738300 09/06/01, 57.9063, 58.4219, 57.7500, 58.0938, 410900 09/07/01, 57.7969, 58.3281, 57.5469, 57.7031, 753400 09/10/01, 57.4844, 58.0469, 57.1563, 57.3906, 566400 09/17/01, 55.1563, 55.1563, 53.6563, 54.5938, 906400 09/18/01, 54.8438, 54.8438, 53.0000, 53.1719, 805300 09/19/01, 52.5000, 52.5156, 46.0000, 48.0000, 2133900 09/20/01, 47.0938, 47.0938, 44.7031, 45.5000, 2703900 09/21/01, 43.0000, 48.3750, 42.2031, 46.9688, 1238000 09/24/01, 47.2500, 49.7969, 47.2500, 49.2344, 723800 09/25/01, 49.2344, 51.7031, 49.2031, 51.3906, 695200 09/26/01, 52.2031, 52.2344, 50.2031, 50.8594, 484600 09/27/01, 51.0938, 53.4531, 50.7500, 53.4375, 549700 09/28/01, 53.4844, 55.0469, 52.6250, 54.7031, 655100 10/01/01, 54.2031, 54.2031, 53.0000, 53.5938, 516500 10/02/01, 54.2813, 54.3438, 53.0000, 54.2031, 759300 10/03/01, 54.2969, 56.7500, 54.0469, 56.0938, 1007800 10/04/01, 56.0938, 56.4688, 55.0000, 56.4531, 924900 10/05/01, 56.4531, 56.5000, 54.4375, 54.9844, 572400 10/08/01, 55.0000, 55.0000, 52.6563, 53.7656, 633300 10/09/01, 54.4531, 55.9844, 54.0156, 54.7344, 550900 10/10/01, 54.6875, 54.6875, 52.6719, 53.3438, 846900 10/11/01, 53.1875, 53.9063, 52.1406, 52.2813, 1128700 10/12/01, 50.7500, 53.0000, 50.7500, 52.6250, 825400 10/15/01, 52.8438, 54.1875, 52.8438, 53.4063, 539300 10/16/01, 53.6406, 54.2969, 53.2031, 53.8281, 480100 10/17/01, 53.8438, 53.8438, 50.5469, 51.0156, 979000 10/18/01, 51.0938, 51.6563, 49.2969, 49.9844, 697300 10/19/01, 49.7500, 49.9063, 47.9063, 48.8125, 625200 10/22/01, 48.0000, 51.2969, 47.5938, 50.4844, 1417400 10/23/01, 50.3438, 50.4531, 47.5938, 48.2031, 1116400 10/24/01, 48.3438, 50.0000, 48.3438, 49.6250, 736700 10/25/01, 49.5000, 49.9531, 49.0469, 49.7813, 474700 10/26/01, 49.7969, 50.5469, 49.0938, 49.8906, 340500 10/29/01, 49.7969, 49.7969, 48.7969, 48.8125, 431400 10/30/01, 48.7500, 49.1875, 47.0156, 48.5000, 384000 10/31/01, 48.5000, 48.7500, 47.7500, 48.0000, 484900 11/01/01, 48.0000, 49.8125, 47.8906, 49.5469, 388500 11/02/01, 49.2969, 50.7344, 49.2969, 50.3438, 406000 11/05/01, 50.4531, 52.4063, 50.4531, 52.1563, 781400 11/06/01, 52.7500, 53.0000, 50.5000, 51.7969, 502800 11/07/01, 51.5000, 52.8125, 51.2656, 52.4844, 661300 11/08/01, 53.0000, 53.0938, 52.0000, 52.0625, 313400 11/09/01, 51.9531, 52.2500, 50.7969, 51.0000, 546300 11/12/01, 50.8125, 51.0156, 49.7031, 50.9688, 339400 11/13/01, 51.1563, 51.7969, 50.6875, 51.5625, 416300 11/14/01, 51.8438, 53.2969, 51.7500, 51.9531, 410500 11/15/01, 52.2031, 52.5469, 51.9531, 52.0156, 228100 11/16/01, 52.2500, 52.7969, 51.9375, 52.3594, 404600 11/19/01, 52.4531, 54.7031, 52.0469, 53.7031, 539400 11/20/01, 53.8594, 54.7500, 53.5469, 54.5938, 704700 11/21/01, 54.5938, 54.7344, 53.8125, 54.1406, 525500 11/23/01, 54.3906, 55.4844, 54.3281, 55.3125, 152100 11/26/01, 55.4063, 56.3594, 54.5000, 55.4219, 381700 11/27/01, 55.5625, 56.0625, 55.1875, 55.4063, 314500 11/28/01, 55.3125, 55.5469, 53.6250, 54.0313, 644000 11/29/01, 53.8438, 56.2969, 53.7031, 55.3438, 571100 11/30/01, 57.2969, 57.4688, 55.9531, 56.0781, 969600 12/03/01, 55.5938, 56.5000, 55.2813, 55.7500, 495000 12/04/01, 55.9531, 56.4844, 54.6250, 55.9063, 579500 12/05/01, 56.4063, 56.9531, 55.9063, 56.0000, 564900 12/06/01, 56.2344, 56.7188, 55.4531, 55.9531, 542800 12/07/01, 56.0000, 56.5781, 56.0000, 56.3438, 414200 12/10/01, 56.1563, 56.5000, 55.2031, 55.3438, 376600 12/11/01, 56.0000, 56.1563, 55.1563, 55.3125, 440500 12/12/01, 55.3125, 55.9063, 55.0156, 55.7031, 395500 12/13/01, 55.4688, 55.5469, 54.0469, 54.4531, 701600 12/14/01, 54.2188, 55.2031, 53.7813, 54.9844, 596100 12/17/01, 55.4063, 56.0469, 54.7344, 55.8438, 469300 12/18/01, 56.0469, 56.5938, 55.8438, 56.2969, 372000 12/19/01, 56.0469, 57.9063, 56.0469, 57.6719, 538400 12/20/01, 57.5000, 57.8594, 56.7969, 57.2188, 547400 12/21/01, 56.9063, 57.2656, 55.7969, 56.2188, 780600 12/24/01, 55.5469, 56.9531, 55.5000, 56.7656, 142100 12/26/01, 56.7656, 56.9844, 56.5469, 56.6719, 252000 12/27/01, 56.9063, 56.9063, 56.2500, 56.7031, 350100 12/28/01, 56.7656, 57.3438, 56.7500, 57.2813, 593200 12/31/01, 57.5156, 58.9063, 56.9063, 57.8594, 419700 01/02/02, 57.9063, 59.0000, 57.0000, 58.3125, 568200 01/03/02, 58.2969, 58.5469, 57.2031, 57.9063, 442800 01/04/02, 58.0938, 58.5938, 57.1406, 58.3281, 769600 01/07/02, 58.5469, 58.5469, 57.7969, 57.8906, 369400 01/08/02, 57.6563, 57.7500, 56.7500, 57.1406, 304900 01/09/02, 57.3906, 58.5781, 57.3906, 57.7344, 288800 01/10/02, 57.5469, 58.0000, 57.0938, 57.9063, 417800 01/11/02, 57.9063, 58.5000, 57.6563, 58.0000, 340300 01/14/02, 58.0000, 58.2969, 57.4688, 57.6406, 336000 01/15/02, 57.7344, 58.7031, 57.7188, 58.5000, 422300 01/16/02, 58.4531, 58.7969, 58.2031, 58.2969, 428200 01/17/02, 58.5938, 58.5938, 58.0000, 58.4063, 327100 01/18/02, 58.4063, 59.7969, 58.2969, 58.9375, 353600 01/22/02, 59.1875, 59.2031, 58.6563, 58.9844, 209800 01/23/02, 58.7656, 59.5469, 58.4063, 59.0313, 1224200 01/24/02, 59.0313, 60.2031, 59.0313, 59.8281, 608900 01/25/02, 59.8281, 61.7969, 59.8125, 60.7031, 617800 01/28/02, 60.5938, 60.9688, 60.4531, 60.6563, 317000 01/29/02, 60.9531, 61.2031, 58.5000, 58.7813, 645800 01/30/02, 58.5000, 59.2031, 56.9844, 58.9531, 878200 01/31/02, 58.9531, 59.6563, 58.5469, 59.6563, 505800 02/01/02, 59.5938, 60.4531, 59.5000, 59.6563, 613500 02/04/02, 59.2969, 59.3125, 58.0469, 58.2031, 448100 02/05/02, 57.5469, 58.8438, 57.4531, 57.9531, 523300 02/06/02, 58.4063, 60.2031, 58.0625, 59.5469, 658700 02/07/02, 59.2500, 59.2500, 58.2969, 58.9844, 668600 02/08/02, 59.6563, 60.2500, 59.3438, 59.9531, 512100 02/11/02, 60.2969, 60.5938, 59.7969, 60.4375, 430300 02/12/02, 60.4375, 60.9219, 60.0000, 60.3750, 290400 02/13/02, 60.3750, 62.0938, 60.3750, 62.0625, 760300 02/14/02, 61.7031, 62.9844, 61.0000, 62.4844, 406700 02/15/02, 62.0938, 62.5625, 61.4531, 62.4375, 464400 02/19/02, 62.4375, 62.4375, 61.4063, 61.5938, 399400 02/20/02, 61.4063, 62.1875, 60.2500, 62.0625, 350500 02/21/02, 61.8594, 61.9531, 60.5469, 60.9375, 415900 02/22/02, 60.2344, 61.5000, 59.7969, 61.0625, 392300 02/25/02, 60.7500, 62.3906, 60.7500, 62.3438, 259800 02/26/02, 63.0000, 63.5938, 62.2969, 62.7969, 419300 02/27/02, 62.7969, 63.7500, 62.7500, 63.2813, 348800 02/28/02, 63.1563, 63.8438, 61.8438, 62.0469, 703500 03/01/02, 62.5938, 62.9844, 61.7969, 62.3750, 556900 03/04/02, 62.1563, 63.2813, 62.1563, 63.1250, 813400 03/05/02, 61.1875, 62.8438, 61.1875, 62.5156, 746400 03/06/02, 62.7031, 63.1563, 61.4531, 62.8438, 441000 03/07/02, 62.6563, 62.6563, 59.9063, 61.5469, 677900 03/08/02, 61.7969, 61.9063, 60.5000, 60.9844, 655100 03/11/02, 60.2969, 60.3438, 58.9531, 59.4844, 831800 03/12/02, 58.7969, 59.2031, 57.5469, 58.5938, 1228300 03/13/02, 58.7500, 59.7031, 58.5938, 59.2969, 685600 03/14/02, 59.0938, 60.4063, 59.0625, 60.1094, 532200 03/15/02, 60.1094, 60.7031, 59.7656, 60.5469, 430500 03/18/02, 60.5469, 60.7031, 59.0469, 59.3281, 504000 03/19/02, 59.2969, 59.4063, 58.1250, 58.6563, 655500 03/20/02, 58.0000, 58.4063, 56.8438, 57.0156, 813400 03/21/02, 56.7500, 57.4531, 56.6563, 56.7031, 679400 03/22/02, 56.6563, 56.8750, 55.9063, 56.3750, 479100 03/25/02, 56.3438, 56.3594, 55.0469, 55.4219, 770000 03/26/02, 55.4375, 56.4531, 55.2031, 56.0000, 906000 03/27/02, 56.5000, 59.2344, 55.9531, 58.0156, 1182900 03/28/02, 58.5938, 59.5000, 58.1719, 59.0625, 760300 04/01/02, 59.0000, 59.0000, 57.8438, 58.2031, 705700 04/02/02, 58.2031, 60.0000, 58.2031, 58.3750, 1040800 04/03/02, 58.3750, 58.5625, 57.1875, 57.9219, 1258900 04/04/02, 58.3750, 59.5313, 58.2500, 58.9844, 517500 04/05/02, 59.4844, 60.0625, 59.3750, 59.7031, 680100 04/08/02, 59.7031, 60.1719, 59.3281, 60.0938, 698000 04/09/02, 60.7500, 61.5156, 60.3906, 61.4688, 835800 04/10/02, 61.7188, 62.6875, 61.0469, 62.4688, 904500 04/11/02, 62.2500, 62.3125, 61.4375, 61.4688, 596100 04/12/02, 61.5000, 62.2969, 61.0938, 61.7969, 451100 04/15/02, 61.8750, 61.8750, 60.4531, 60.9219, 312700 04/16/02, 61.0469, 62.0000, 60.7656, 60.9531, 493800 04/17/02, 61.7969, 62.6875, 61.0938, 61.8281, 544800 04/18/02, 62.0469, 62.5000, 61.5469, 62.3125, 437900 04/19/02, 62.7969, 63.0000, 62.2500, 62.8125, 441400 04/22/02, 62.5938, 63.4531, 62.5156, 62.5938, 437600 04/23/02, 62.7500, 63.0938, 62.3438, 62.7656, 649600 04/24/02, 63.0000, 64.0000, 62.9063, 63.1563, 718800 04/25/02, 63.0469, 63.0469, 62.1563, 62.2344, 677900 04/26/02, 62.1563, 62.3750, 61.5000, 61.5156, 587900 04/29/02, 61.7500, 62.0781, 61.0469, 61.0469, 445700 04/30/02, 60.9063, 63.0000, 60.6563, 62.8594, 500200 05/01/02, 62.8594, 64.2031, 62.5469, 63.8125, 1005500 05/02/02, 64.2031, 65.0000, 64.0469, 64.6563, 735800 05/03/02, 64.5000, 65.5938, 63.8438, 65.2344, 605200 05/06/02, 65.2031, 66.4375, 65.2031, 65.5000, 813300 05/07/02, 65.5469, 65.9844, 64.5938, 64.5938, 844500 05/08/02, 66.0000, 66.5000, 64.2500, 64.3750, 680500 05/09/02, 64.1563, 65.4063, 64.1563, 64.8281, 558400 05/10/02, 64.9531, 64.9531, 64.1406, 64.2031, 530600 05/13/02, 64.2031, 66.3125, 63.7031, 66.0938, 688200 05/14/02, 66.1094, 66.1563, 65.2969, 65.4844, 466300 05/15/02, 65.4844, 66.2500, 65.1094, 65.7031, 543600 05/16/02, 65.7031, 66.0938, 64.8594, 65.9375, 407000 05/17/02, 65.9375, 66.7969, 65.9375, 66.7344, 594600 05/20/02, 66.7344, 66.7344, 65.3906, 65.5938, 356600 05/21/02, 65.5781, 66.4531, 64.5938, 65.5000, 583700 05/22/02, 65.0000, 65.4844, 64.7344, 65.1875, 483800 05/23/02, 65.2656, 65.9063, 64.7500, 65.5000, 635200 05/24/02, 65.5000, 65.9219, 64.9063, 65.1406, 354800 05/28/02, 65.0469, 65.1406, 64.0625, 64.2656, 493100 05/29/02, 64.2656, 65.0625, 64.2656, 64.7969, 560600 05/30/02, 64.8125, 65.9844, 64.7344, 65.3906, 402300 05/31/02, 66.2500, 68.4844, 66.0781, 67.3594, 1487100 06/03/02, 67.3594, 67.8438, 66.6406, 66.6563, 393000 06/04/02, 66.5000, 67.5000, 66.0313, 67.3438, 969400 06/05/02, 67.3438, 68.2969, 66.7344, 66.7813, 547900 06/06/02, 67.2969, 67.4063, 66.5469, 67.2969, 781900 06/07/02, 68.0000, 68.7344, 67.2969, 68.4375, 1198000 06/10/02, 68.4375, 69.2500, 68.2500, 68.8750, 654900 06/11/02, 68.9219, 68.9531, 66.2188, 66.3750, 947900 06/12/02, 66.1563, 67.3281, 65.7656, 67.2969, 544500 06/13/02, 67.5000, 67.7969, 66.2031, 66.3125, 599100 06/14/02, 65.4063, 67.0313, 64.6719, 66.8438, 1141000 06/17/02, 66.8438, 68.7969, 66.8438, 68.7031, 614100 06/18/02, 68.7031, 68.9063, 68.1250, 68.7656, 431900 06/19/02, 68.5156, 68.9688, 68.2188, 68.4844, 706400 06/20/02, 68.4844, 69.9375, 68.4063, 69.6875, 742800 06/21/02, 69.5938, 71.2500, 69.2500, 69.3750, 1302200 06/24/02, 69.4063, 69.7500, 68.2656, 68.6875, 705600 06/25/02, 68.7969, 69.4063, 66.7969, 66.8750, 689300 06/26/02, 65.0000, 68.3438, 65.0000, 67.6563, 1085900 06/27/02, 68.5000, 69.1250, 66.9531, 66.9531, 1146000 06/28/02, 66.9531, 68.3750, 66.7031, 67.2031, 1051500 07/01/02, 67.2969, 68.8750, 67.0000, 67.5000, 635400 07/02/02, 67.5000, 67.7500, 65.4375, 65.4531, 521100 07/03/02, 65.4531, 65.9063, 64.8594, 65.7500, 824300 07/05/02, 65.9531, 66.7969, 65.7969, 66.3438, 325000 07/08/02, 66.2969, 66.6719, 64.7344, 65.9531, 548500 07/09/02, 65.9531, 66.3750, 64.0469, 64.0469, 556100 07/10/02, 64.4531, 64.7656, 62.2969, 62.7031, 1045800 07/11/02, 62.5000, 63.6250, 62.0469, 62.9531, 913700 07/12/02, 63.0938, 63.5000, 62.3438, 62.8281, 742900 07/15/02, 62.8125, 62.8125, 59.5000, 62.5625, 886900 07/16/02, 61.7500, 62.1563, 59.5000, 59.9219, 1117900 07/17/02, 60.2031, 61.0469, 56.2344, 56.9531, 1756400 07/18/02, 57.0469, 57.5000, 54.2500, 55.0000, 1285200 07/19/02, 54.0000, 56.7969, 53.9063, 55.9219, 1028500 07/22/02, 55.5000, 55.9844, 52.6563, 53.7969, 949800 07/23/02, 53.7969, 55.4375, 52.7500, 53.0156, 1523200 07/24/02, 51.7500, 53.7031, 49.8594, 53.0000, 2278300 07/25/02, 53.2500, 55.8125, 52.4531, 54.6563, 1237300 07/26/02, 55.6563, 58.2500, 55.1719, 58.1563, 1265600 07/29/02, 59.7500, 62.4531, 59.4844, 62.2344, 1005100 07/30/02, 61.5000, 64.0000, 60.8125, 62.7969, 979000 07/31/02, 62.5000, 63.2813, 62.0469, 63.0313, 680200 08/01/02, 62.9063, 63.5000, 61.7344, 62.2500, 552600 08/02/02, 62.2656, 62.5000, 58.9063, 59.3750, 883200 08/05/02, 59.4063, 60.3438, 58.2813, 58.4063, 1013700 08/06/02, 58.7031, 60.1250, 57.5938, 57.8750, 1166900 08/07/02, 58.7031, 58.8750, 57.0625, 58.8750, 861500 08/08/02, 59.4063, 62.0938, 58.9844, 61.4688, 479700 08/09/02, 61.4531, 62.5625, 61.0156, 62.2656, 575800 08/12/02, 61.2500, 61.6250, 60.5156, 61.4531, 542300 08/13/02, 61.2969, 61.2969, 58.8281, 58.8438, 846300 08/14/02, 58.8438, 59.7500, 57.5000, 59.6250, 1092600 08/15/02, 59.5000, 60.1875, 58.7969, 60.0781, 825000 08/16/02, 59.5000, 60.0938, 58.4375, 58.5938, 513000 08/19/02, 58.7031, 59.5000, 58.2969, 59.4531, 600700 08/20/02, 59.2500, 59.2500, 57.6094, 57.8750, 1199800 08/21/02, 58.3438, 59.2344, 58.0000, 58.7031, 569600 08/22/02, 58.7031, 60.7500, 58.6563, 60.7031, 469000 08/23/02, 60.6719, 60.6875, 59.0938, 59.4375, 470000 08/26/02, 59.5938, 59.6250, 58.5469, 59.4219, 403200 08/27/02, 60.2031, 60.2344, 58.0000, 58.1250, 405700 08/28/02, 58.0938, 58.5000, 56.5000, 57.4375, 782700 08/29/02, 57.0938, 58.2344, 56.3594, 57.7656, 635500 08/30/02, 58.0938, 58.2188, 57.4063, 57.5156, 422800 09/03/02, 56.9531, 57.0938, 55.0469, 55.8438, 701600 09/04/02, 55.8438, 56.1563, 55.2031, 55.9531, 622600 09/05/02, 55.9531, 57.3906, 55.2656, 56.6875, 830500 09/06/02, 57.8438, 58.0938, 57.2344, 57.6094, 526300 09/09/02, 57.0938, 59.0625, 56.9063, 58.8125, 548300 09/10/02, 58.8281, 59.0938, 58.3125, 58.7031, 512900 09/11/02, 59.0000, 59.2031, 58.1406, 58.1406, 242300 09/12/02, 57.8438, 58.2031, 57.0000, 57.0625, 541600 09/13/02, 57.0625, 57.4844, 56.5938, 57.2656, 452300 09/16/02, 56.2500, 56.2969, 54.0313, 56.0156, 1365000 09/17/02, 57.0156, 57.0156, 54.5469, 54.7344, 761800 09/18/02, 54.3281, 55.5000, 53.5000, 55.1250, 741300 09/19/02, 54.0000, 55.0000, 53.6250, 53.7969, 568000 09/20/02, 53.7969, 54.2969, 50.7813, 51.0781, 1285600 09/23/02, 51.0781, 53.6875, 50.5000, 53.4375, 1489300 09/24/02, 53.2500, 53.7969, 52.5000, 53.0000, 1341100 09/25/02, 54.0000, 54.6875, 53.5625, 54.2969, 1375100 09/26/02, 54.5938, 56.3281, 54.5000, 56.2969, 743900 09/27/02, 56.0000, 56.0000, 53.7969, 54.3125, 1037500 09/30/02, 53.0938, 54.2031, 52.1563, 53.8906, 1113800 10/01/02, 54.8906, 56.5938, 53.5469, 56.5000, 784400