"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 49.7500, 50.3750, 49.4375, 49.4375, 717900 01/04/00, 49.5625, 50.0000, 48.7500, 49.0000, 793800 01/05/00, 48.8750, 48.9375, 47.2500, 48.8125, 529200 01/06/00, 48.9375, 48.9375, 47.5625, 47.9375, 555100 01/07/00, 49.5000, 52.7500, 49.3750, 52.6250, 441900 01/10/00, 53.8750, 55.2500, 51.5625, 52.2500, 486700 01/11/00, 52.3750, 52.6250, 51.5625, 51.6875, 675200 01/12/00, 51.8125, 52.0625, 50.4375, 50.6250, 534200 01/13/00, 51.9375, 53.5000, 50.9375, 51.9375, 654600 01/14/00, 51.3750, 52.5625, 51.3750, 52.0000, 386500 01/18/00, 53.6875, 54.2500, 51.0000, 53.0000, 364000 01/19/00, 52.0000, 52.2500, 50.8750, 51.6875, 290900 01/20/00, 51.9375, 51.9375, 50.2500, 50.6250, 269900 01/21/00, 52.2500, 53.1250, 51.0625, 52.9375, 1173400 01/24/00, 54.7500, 54.9375, 53.5625, 54.1875, 1191300 01/25/00, 54.5000, 56.0000, 53.8750, 55.0000, 1405600 01/26/00, 55.3750, 57.3750, 54.8750, 57.0000, 1075600 01/27/00, 55.3750, 56.0000, 52.6875, 55.6250, 1010900 01/28/00, 55.4375, 58.6250, 55.4375, 56.5000, 936900 01/31/00, 56.5000, 57.0000, 53.5000, 57.0000, 619900 02/01/00, 57.2500, 57.4375, 56.3750, 57.1875, 867700 02/02/00, 57.2500, 57.8750, 56.8750, 57.2500, 926700 02/03/00, 57.2500, 57.6250, 56.3750, 57.2500, 437900 02/04/00, 58.2500, 58.9375, 56.3750, 58.2500, 556500 02/07/00, 58.1875, 60.6875, 58.1250, 60.0000, 561500 02/08/00, 59.8750, 62.8750, 59.3125, 62.3750, 895700 02/09/00, 62.3750, 62.5000, 61.6250, 62.0625, 1392500 02/10/00, 61.5000, 63.9375, 60.5625, 63.6875, 778800 02/11/00, 63.2500, 63.6250, 59.5000, 60.3125, 786100 02/14/00, 60.5625, 60.6875, 58.8125, 60.0000, 428000 02/15/00, 59.3750, 61.8750, 58.3750, 60.7500, 373700 02/16/00, 60.8750, 61.1250, 59.1875, 59.8125, 425000 02/17/00, 60.3125, 60.3750, 58.7500, 59.5000, 631800 02/18/00, 59.2500, 59.3750, 58.0000, 58.3125, 525800 02/22/00, 57.6250, 57.6875, 56.0000, 56.9375, 548100 02/23/00, 56.9375, 56.9375, 54.2500, 54.8750, 701200 02/24/00, 55.0000, 56.3750, 54.2500, 54.2500, 906700 02/25/00, 54.8125, 54.8125, 51.5625, 52.5625, 645400 02/28/00, 52.6875, 52.7500, 49.9375, 50.4375, 674000 02/29/00, 52.0000, 52.5000, 50.0000, 50.3125, 1387400 03/01/00, 50.5000, 50.6250, 49.6250, 49.6875, 761200 03/02/00, 49.7500, 49.7500, 45.8125, 45.9375, 1201600 03/03/00, 46.9375, 49.2500, 46.9375, 48.5625, 1071300 03/06/00, 48.5000, 48.5625, 46.8750, 47.2500, 983200 03/07/00, 47.4375, 48.0000, 46.5625, 47.1875, 1541900 03/08/00, 47.4375, 48.1250, 46.5000, 47.3750, 1337800 03/09/00, 47.5000, 47.5000, 46.2500, 46.8750, 623100 03/10/00, 47.5000, 47.6875, 46.3125, 47.6250, 667000 03/13/00, 47.8750, 47.8750, 45.2500, 45.8125, 810500 03/14/00, 45.8125, 45.8125, 44.5000, 45.4375, 1317300 03/15/00, 45.1875, 48.0000, 44.5625, 47.0000, 1695900 03/16/00, 47.0000, 51.5625, 47.0000, 51.5000, 915300 03/17/00, 51.5000, 55.5625, 50.0625, 53.5000, 1770000 03/20/00, 53.6875, 54.9375, 53.6875, 53.8125, 199400 03/21/00, 53.5000, 53.7500, 52.3125, 53.6250, 690600 03/22/00, 53.6250, 55.1875, 53.6250, 54.8125, 458500 03/23/00, 54.6250, 54.6875, 52.6250, 53.2500, 580900 03/24/00, 53.2500, 53.3125, 50.0625, 51.1875, 635900 03/27/00, 51.2500, 51.2500, 49.6250, 49.8750, 634300 03/28/00, 49.8750, 49.8750, 47.0000, 48.3125, 960000 03/29/00, 48.5000, 48.6250, 47.8125, 48.0625, 651200 03/30/00, 48.0625, 48.8125, 47.8750, 48.3125, 799200 03/31/00, 48.3125, 50.3750, 48.0625, 50.0000, 1022500 04/03/00, 50.0000, 51.6250, 50.0000, 50.8125, 695900 04/04/00, 51.7500, 53.2500, 51.0000, 51.7500, 903100 04/05/00, 52.3750, 54.6250, 51.5000, 52.7500, 714400 04/06/00, 52.5000, 53.1875, 51.6250, 52.5625, 947800 04/07/00, 52.8750, 53.0000, 51.0000, 51.0625, 877800 04/10/00, 51.3750, 54.4375, 51.3750, 52.2500, 723300 04/11/00, 52.5000, 53.3750, 52.0625, 53.1875, 545400 04/12/00, 53.3125, 55.1875, 53.3125, 54.0000, 581100 04/13/00, 54.2500, 54.8125, 53.3750, 53.7500, 500400 04/14/00, 54.0000, 54.6250, 49.8750, 50.8750, 684600 04/17/00, 50.9375, 52.2500, 50.4375, 52.1875, 537900 04/18/00, 53.0000, 56.4375, 53.0000, 55.3750, 831200 04/19/00, 55.6250, 58.7500, 55.3750, 57.7500, 1009200 04/20/00, 57.9375, 58.6250, 56.5000, 57.0000, 692800 04/24/00, 57.0625, 58.6250, 57.0000, 58.4375, 363200 04/25/00, 59.2500, 63.0000, 57.5625, 62.7500, 595900 04/26/00, 62.2500, 62.2500, 57.0000, 58.0000, 667500 04/27/00, 58.0625, 60.2500, 56.7500, 59.3750, 905300 04/28/00, 59.3125, 59.8750, 57.0000, 58.8750, 661700 05/01/00, 57.5000, 60.3750, 56.6875, 59.0000, 985700 05/02/00, 59.6250, 59.8125, 57.6875, 58.3750, 447400 05/03/00, 58.4375, 58.4375, 56.6250, 56.8125, 419200 05/04/00, 57.3750, 59.1250, 57.0625, 57.7500, 652400 05/05/00, 57.5625, 58.6250, 57.0000, 58.6250, 603300 05/08/00, 58.6250, 60.5000, 57.0000, 59.5625, 1099800 05/09/00, 60.2500, 60.8125, 58.2500, 60.5000, 1134100 05/10/00, 60.2500, 61.8750, 60.1250, 61.3750, 884400 05/11/00, 61.3750, 61.4375, 59.3750, 60.1250, 709800 05/12/00, 59.8750, 60.3125, 59.5000, 59.6875, 624400 05/15/00, 60.0625, 60.7500, 60.0625, 60.3125, 314500 05/16/00, 60.5625, 61.1250, 59.1875, 61.0000, 451500 05/17/00, 61.0000, 62.5000, 60.7500, 61.9375, 650100 05/18/00, 61.7500, 61.9375, 60.5000, 61.6875, 627500 05/19/00, 61.4375, 62.9375, 61.0000, 62.6250, 762300 05/22/00, 62.8750, 62.9375, 61.5625, 62.6875, 669400 05/23/00, 62.5625, 68.2500, 62.5625, 67.5625, 1287900 05/24/00, 67.5000, 69.3750, 66.6250, 68.6875, 1182700 05/25/00, 68.4375, 69.0000, 67.2500, 67.7500, 1351700 05/26/00, 68.1250, 68.1875, 64.5000, 66.4375, 963400 05/30/00, 67.0000, 67.1250, 65.8750, 66.8750, 1057700 05/31/00, 66.8750, 69.1875, 66.5625, 68.6875, 859600 06/01/00, 68.6875, 71.0000, 68.0625, 68.7500, 1299800 06/02/00, 69.5000, 69.5000, 67.1250, 67.3750, 632900 06/05/00, 67.1250, 68.4375, 67.0625, 67.5625, 841600 06/06/00, 66.2500, 67.8125, 66.2500, 67.0000, 701700 06/07/00, 66.0000, 66.8125, 65.8125, 66.5000, 733100 06/08/00, 66.7500, 68.0000, 66.6250, 67.1875, 447700 06/09/00, 67.1875, 68.4375, 67.0625, 67.8125, 457400 06/12/00, 67.8750, 68.4375, 66.6250, 67.3125, 481800 06/13/00, 69.0000, 70.9375, 68.3125, 68.8125, 830100 06/14/00, 69.0625, 70.7500, 67.8750, 68.6250, 396200 06/15/00, 69.2500, 69.7500, 68.1250, 68.9375, 549100 06/16/00, 69.5000, 69.6250, 68.4375, 69.0625, 819400 06/19/00, 69.3125, 69.3125, 68.0625, 68.1875, 524700 06/20/00, 68.1875, 70.3750, 67.8750, 68.5625, 723800 06/21/00, 68.5625, 68.6250, 67.8125, 68.3125, 611400 06/22/00, 68.3125, 69.4375, 67.6875, 69.0000, 570000 06/23/00, 69.0000, 69.5625, 67.7500, 67.8125, 1031600 06/26/00, 68.3125, 73.5000, 68.0000, 72.7500, 1485600 06/27/00, 74.0000, 74.5000, 72.8750, 73.8125, 1488300 06/28/00, 73.7500, 78.0000, 73.6250, 77.7500, 819600 06/29/00, 77.3750, 79.0000, 75.6875, 76.9375, 1045900 06/30/00, 76.8125, 76.8125, 72.3750, 74.5000, 977700 07/03/00, 74.5625, 75.2500, 73.6875, 74.5625, 190300 07/05/00, 73.7500, 74.5000, 73.5000, 74.2500, 721000 07/06/00, 74.5000, 75.7500, 73.6875, 75.3125, 1069800 07/07/00, 75.3125, 76.1250, 74.7500, 75.0000, 598100 07/10/00, 74.0000, 76.1250, 74.0000, 75.2500, 688900 07/11/00, 75.2500, 78.3750, 75.2500, 77.0000, 804300 07/12/00, 77.7500, 81.5000, 76.3750, 76.9375, 1258000 07/13/00, 76.0000, 76.0000, 72.5000, 72.6875, 1306200 07/14/00, 72.6875, 73.4375, 70.5000, 72.2500, 696300 07/17/00, 72.5000, 76.6250, 72.5000, 74.8125, 627800 07/18/00, 74.6875, 74.9375, 73.3750, 73.9375, 344900 07/19/00, 74.7500, 74.8750, 72.1875, 73.9375, 420200 07/20/00, 74.0000, 74.7500, 69.7500, 70.0625, 1040500 07/21/00, 70.0000, 73.2500, 69.8750, 71.8750, 974900 07/24/00, 71.5000, 71.5000, 70.2500, 71.3750, 429600 07/25/00, 71.2500, 71.2500, 68.5000, 69.8125, 554300 07/26/00, 69.3750, 74.7500, 66.8750, 70.7500, 1584200 07/27/00, 70.7500, 70.8125, 67.6250, 68.3750, 1120600 07/28/00, 68.6250, 70.0000, 68.5000, 69.8750, 2213600 07/31/00, 69.8750, 70.3125, 66.0625, 66.9375, 817800 08/01/00, 67.1875, 70.3750, 67.1875, 69.9375, 991800 08/02/00, 70.1875, 72.1875, 69.5000, 71.0000, 731100 08/03/00, 71.2500, 74.2500, 71.2500, 71.4375, 592300 08/04/00, 71.4375, 72.2500, 71.3125, 71.7500, 456900 08/07/00, 72.0000, 73.0000, 71.6875, 72.6250, 468400 08/08/00, 73.5000, 73.5000, 71.8125, 72.6875, 476100 08/09/00, 72.5000, 73.3750, 69.6250, 70.6250, 530800 08/10/00, 71.1250, 72.8750, 71.1250, 71.8125, 380300 08/11/00, 71.5625, 77.5000, 71.0625, 74.8750, 1089000 08/14/00, 75.5000, 75.5000, 72.3125, 72.9375, 441400 08/15/00, 72.5625, 73.2500, 71.1875, 71.3125, 323000 08/16/00, 70.1250, 70.6250, 69.0000, 70.1250, 946900 08/17/00, 69.2500, 71.5000, 69.1250, 71.0000, 1053000 08/18/00, 70.5000, 70.6250, 69.6250, 70.0000, 381300 08/21/00, 69.6875, 70.8750, 69.6250, 70.0000, 692100 08/22/00, 70.0000, 70.8750, 69.7500, 70.1250, 427600 08/23/00, 70.6250, 71.3750, 69.2500, 70.3125, 577400 08/24/00, 66.5000, 69.0000, 64.7500, 66.5000, 3777000 08/25/00, 65.0000, 67.6875, 65.0000, 66.7500, 1208900 08/28/00, 67.0000, 68.5000, 66.8125, 68.3125, 1227700 08/29/00, 68.3125, 71.7500, 68.0000, 70.0000, 678700 08/30/00, 69.8750, 71.7500, 68.0000, 70.2500, 685600 08/31/00, 73.0000, 73.9375, 73.0000, 73.1250, 851200 09/01/00, 73.1875, 73.7500, 72.6250, 73.3750, 321500 09/05/00, 73.1875, 73.3125, 70.6875, 71.0625, 479200 09/06/00, 71.1250, 71.1250, 69.3750, 70.0000, 472300 09/07/00, 70.3750, 74.9375, 69.7500, 73.6250, 542800 09/08/00, 73.3750, 74.9375, 72.8750, 74.1875, 395000 09/11/00, 74.2500, 77.0625, 74.1250, 76.7500, 685900 09/12/00, 76.7500, 80.5000, 76.7500, 79.4375, 1052000 09/13/00, 78.6250, 79.1875, 78.3125, 78.8750, 1203800 09/14/00, 78.8125, 83.6250, 78.8125, 81.4375, 1086500 09/15/00, 82.7500, 84.2500, 81.8125, 83.0000, 801200 09/18/00, 83.1875, 83.6250, 82.3750, 82.8125, 564600 09/19/00, 83.3750, 83.3750, 79.7500, 80.5000, 713700 09/20/00, 80.5000, 82.3750, 79.8750, 80.6250, 815400 09/21/00, 80.8125, 86.8750, 80.5000, 85.1875, 477200 09/22/00, 84.9375, 88.0000, 84.4375, 86.5000, 467000 09/25/00, 86.5000, 90.3125, 85.0000, 86.8125, 769100 09/26/00, 87.0625, 87.6250, 83.7500, 85.0625, 1208100 09/27/00, 85.0000, 85.3125, 83.6250, 84.9375, 656500 09/28/00, 84.9375, 85.6875, 83.6250, 85.0000, 965000 09/29/00, 84.8750, 85.3750, 83.5625, 84.4375, 770100 10/02/00, 84.4375, 84.7500, 79.3125, 79.5625, 1567000 10/03/00, 75.0000, 75.1250, 71.5000, 72.2500, 2688000 10/04/00, 72.0000, 73.0000, 67.1250, 68.3750, 1517000 10/05/00, 68.6250, 71.4375, 68.6250, 70.5000, 1712100 10/06/00, 70.2500, 70.8125, 69.3750, 70.0625, 796000 10/09/00, 69.8125, 71.5000, 69.5000, 71.2500, 924500 10/10/00, 72.0000, 76.3750, 71.0000, 75.4375, 1171800 10/11/00, 75.1875, 76.1250, 73.7500, 75.5625, 730300 10/12/00, 75.5625, 76.5000, 73.2500, 73.8750, 977000 10/13/00, 74.1250, 74.5625, 73.3750, 74.3750, 568100 10/16/00, 74.6250, 76.7500, 74.6250, 76.3750, 1013300 10/17/00, 77.3750, 78.6875, 76.5625, 77.7500, 523900 10/18/00, 77.5000, 78.0000, 75.8125, 77.8125, 328600 10/19/00, 77.1250, 77.1875, 73.6250, 74.0000, 834800 10/20/00, 74.0000, 76.8125, 72.5000, 76.1875, 1128800 10/23/00, 77.1250, 81.4375, 77.1250, 80.1875, 1329000 10/24/00, 80.3125, 82.2500, 79.6250, 81.3750, 932700 10/25/00, 81.1250, 85.5000, 80.8750, 83.9375, 1068300 10/26/00, 82.6250, 83.2500, 79.3750, 80.0000, 2015600 10/27/00, 80.0625, 81.3750, 77.6875, 81.0000, 1506400 10/30/00, 81.6250, 86.2500, 80.3750, 85.1250, 1480400 10/31/00, 85.1250, 86.0000, 82.6250, 84.0625, 1002000 11/01/00, 84.0625, 85.5000, 82.3125, 83.6875, 991700 11/02/00, 84.1250, 86.5000, 83.5625, 85.8750, 596000 11/03/00, 85.3750, 86.1875, 83.0625, 83.9375, 639500 11/06/00, 84.0000, 88.8750, 83.5000, 86.3750, 809700 11/07/00, 86.3750, 89.5000, 85.0000, 88.3750, 893500 11/08/00, 88.3750, 92.6250, 88.1250, 90.7500, 1435200 11/09/00, 90.5000, 92.3750, 88.3750, 89.1250, 1142600 11/10/00, 89.0000, 91.6875, 87.8750, 89.5000, 649100 11/13/00, 90.6250, 90.6250, 85.0625, 86.6875, 1038200 11/14/00, 86.9375, 90.9375, 85.2500, 88.3125, 652600 11/15/00, 88.2500, 91.1875, 88.2500, 90.8750, 820100 11/16/00, 90.6250, 90.6250, 88.7500, 89.1250, 671700 11/17/00, 89.6250, 89.9375, 87.7500, 88.6875, 884000 11/20/00, 88.9375, 90.3750, 88.5625, 89.6875, 605000 11/21/00, 89.5000, 90.2500, 88.3750, 88.5000, 564700 11/22/00, 88.2500, 88.7500, 86.7500, 88.0000, 876800 11/24/00, 88.0000, 88.0000, 87.0000, 87.8750, 96000 11/27/00, 89.1250, 90.8125, 88.4375, 89.3750, 799100 11/28/00, 89.1250, 92.4375, 88.4375, 91.5000, 663200 11/29/00, 91.5000, 94.5000, 91.1250, 92.3125, 866700 11/30/00, 92.6250, 96.0000, 92.5000, 92.8125, 1367500 12/01/00, 92.2500, 92.2500, 87.4375, 88.7500, 1199200 12/04/00, 88.6250, 88.6250, 84.5000, 85.8750, 1439600 12/05/00, 87.0000, 87.6250, 83.9375, 86.1875, 814500 12/06/00, 86.0000, 86.0625, 80.7500, 82.1875, 1280000 12/07/00, 82.5625, 83.0000, 80.5000, 82.0000, 936900 12/08/00, 82.0000, 85.0000, 79.5000, 84.3750, 908600 12/11/00, 84.3750, 86.8750, 83.6875, 86.1875, 788800 12/12/00, 86.1250, 89.1250, 83.6875, 87.8125, 812200 12/13/00, 88.9375, 90.0000, 88.3125, 89.3750, 641500 12/14/00, 89.6250, 90.5000, 88.5625, 89.7500, 561000 12/15/00, 89.6250, 93.6250, 89.0625, 91.8125, 915900 12/18/00, 92.3125, 92.9375, 90.0625, 90.3125, 681400 12/19/00, 91.6250, 94.4375, 91.3125, 91.5000, 835000 12/20/00, 91.5625, 94.5625, 90.5625, 93.0625, 706700 12/21/00, 94.6875, 94.6875, 91.9375, 93.1250, 622500 12/22/00, 94.0000, 94.0000, 90.0000, 92.1250, 421300 12/26/00, 92.1250, 97.6250, 91.6250, 95.9375, 610700 12/27/00, 95.6875, 101.1250, 95.6250, 97.0625, 953700 12/28/00, 97.1250, 99.0000, 97.1250, 98.0625, 754200 12/29/00, 98.6875, 99.9375, 96.8125, 96.8125, 511200 01/02/01, 96.4375, 99.3750, 92.9375, 93.2500, 657200 01/03/01, 94.5000, 94.9375, 88.2500, 88.5625, 1037400 01/04/01, 87.9375, 87.9375, 83.1875, 83.9375, 1096700 01/05/01, 83.9375, 85.1250, 81.0000, 83.1875, 900200 01/08/01, 83.3750, 85.6875, 82.2500, 84.1250, 611800 01/09/01, 85.5000, 87.2500, 85.1250, 86.4375, 578900 01/10/01, 86.5000, 87.8750, 85.3750, 85.6875, 918000 01/11/01, 85.4375, 86.8750, 84.5000, 85.0625, 618700 01/12/01, 85.0000, 86.7500, 84.3125, 84.5625, 655900 01/16/01, 84.5625, 85.6875, 83.2500, 83.5625, 787000 01/17/01, 83.5625, 83.5625, 81.5625, 82.5000, 837600 01/18/01, 81.0000, 83.3750, 81.0000, 82.1875, 681300 01/19/01, 82.2500, 82.2500, 78.8750, 79.6250, 899800 01/22/01, 79.8750, 81.8125, 79.6250, 81.1250, 789700 01/23/01, 81.6875, 84.9375, 80.5625, 84.8125, 693700 01/24/01, 84.8125, 84.8125, 78.7500, 79.5000, 1101500 01/25/01, 80.1250, 84.0000, 78.9375, 83.6875, 979900 01/26/01, 83.6250, 85.2500, 82.5625, 83.8750, 575700 01/29/01, 84.8750, 88.1250, 84.8750, 86.1875, 761500 01/30/01, 85.6250, 86.5000, 84.0000, 84.2500, 686900 01/31/01, 82.5000, 84.3750, 80.1250, 81.7500, 1959900 02/01/01, 83.5000, 84.1875, 82.3750, 83.7500, 870600 02/02/01, 83.0000, 84.4375, 82.0000, 82.5000, 526000 02/05/01, 82.2500, 83.1250, 82.1250, 82.1875, 719500 02/06/01, 82.0625, 83.8750, 81.9375, 83.3125, 601800 02/07/01, 83.3125, 84.1875, 83.1250, 83.6875, 749300 02/08/01, 85.5000, 87.0000, 84.5000, 86.4375, 763900 02/09/01, 86.5000, 90.0625, 86.5000, 88.8750, 755500 02/12/01, 89.7500, 90.0000, 88.3750, 88.5000, 497900 02/13/01, 88.5000, 89.3750, 88.1875, 88.2500, 551500 02/14/01, 89.0000, 89.3125, 87.6875, 88.8750, 1253700 02/15/01, 89.3750, 89.8750, 88.8125, 89.6875, 717400 02/16/01, 89.6875, 89.6875, 87.6250, 88.3750, 420500 02/20/01, 88.7500, 88.7500, 86.7500, 87.0625, 501100 02/21/01, 86.6250, 88.7500, 86.3750, 86.5000, 1147600 02/22/01, 86.6250, 88.0000, 84.8750, 85.6875, 1311300 02/23/01, 85.0000, 85.1250, 83.2500, 83.8750, 954400 02/26/01, 84.1250, 86.4375, 84.1250, 85.3750, 1432000 02/27/01, 85.5000, 86.0000, 84.5000, 85.0000, 577700 02/28/01, 85.7500, 88.6250, 85.5000, 86.9375, 781700 03/01/01, 86.0000, 86.3125, 83.6250, 84.2500, 743900 03/02/01, 82.5000, 84.5000, 80.5000, 82.0000, 2037200 03/05/01, 82.0000, 82.0000, 80.3125, 81.0000, 724000 03/06/01, 81.1250, 81.1250, 78.4375, 79.4375, 844300 03/07/01, 79.4375, 79.4375, 74.0000, 76.2500, 2476700 03/08/01, 75.2500, 76.3750, 74.8750, 76.0000, 1183600 03/09/01, 76.0625, 77.3125, 73.5000, 75.7500, 1229000 03/12/01, 74.2500, 74.2500, 69.5000, 71.0000, 1335600 03/13/01, 70.7500, 72.7500, 69.5000, 72.3750, 822100 03/14/01, 70.5000, 71.2500, 65.0000, 68.0000, 1477600 03/15/01, 70.0000, 70.9375, 69.6875, 70.2500, 1072900 03/16/01, 74.0000, 74.8125, 66.6875, 68.0000, 2123800 03/19/01, 70.0000, 70.7500, 66.8125, 67.5000, 1655800 03/20/01, 68.0625, 71.1875, 68.0000, 69.6250, 1079700 03/21/01, 68.0000, 68.8125, 65.1875, 65.5625, 1001200 03/22/01, 65.6875, 65.6875, 59.0000, 65.0000, 1871100 03/23/01, 64.0000, 69.3125, 64.0000, 68.3125, 1127400 03/26/01, 70.1250, 71.6250, 69.5000, 69.6250, 1537400 03/27/01, 69.8125, 71.1875, 68.0000, 71.0625, 1359300 03/28/01, 71.0625, 73.5000, 70.5000, 71.0625, 1079600 03/29/01, 72.2500, 74.8125, 71.2500, 72.3125, 983700 03/30/01, 73.3125, 74.9375, 72.3125, 74.1250, 1007900 04/02/01, 74.3750, 74.6875, 71.1250, 71.5625, 907200 04/03/01, 71.1250, 72.5000, 69.6250, 71.2500, 768700 04/04/01, 70.2500, 72.8750, 69.6875, 71.6875, 565200 04/05/01, 73.4375, 75.5000, 73.1250, 75.3125, 813400 04/06/01, 75.3125, 76.7500, 73.3750, 73.8125, 890600 04/09/01, 73.8750, 75.4375, 73.8125, 74.7500, 892000 04/10/01, 76.1250, 78.1250, 75.0625, 76.8750, 1175600 04/11/01, 76.8750, 76.8750, 72.3750, 72.5000, 1662800 04/12/01, 73.0000, 77.2500, 71.5625, 76.3750, 1039300 04/16/01, 76.3750, 78.2500, 76.0000, 77.1250, 610200 04/17/01, 77.1250, 81.4375, 77.1250, 79.5000, 1038600 04/18/01, 79.2500, 80.0469, 77.0000, 78.0000, 1284700 04/19/01, 78.2500, 79.4063, 76.7656, 77.8438, 1346500 04/20/01, 77.7500, 78.2500, 74.7969, 77.7969, 921300 04/23/01, 77.5938, 79.2031, 77.2656, 77.5000, 721200 04/24/01, 77.7500, 79.0000, 73.5000, 74.4531, 1579300 04/25/01, 74.0938, 75.2031, 71.7969, 74.3438, 1810500 04/30/01, 75.7031, 77.2969, 74.7031, 76.0000, 704600 05/01/01, 76.0000, 76.7500, 74.2969, 76.7500, 689200 05/02/01, 77.0000, 77.4375, 75.3438, 76.3125, 621700 05/03/01, 76.0625, 77.2500, 75.1563, 76.7969, 1204900 05/04/01, 76.5469, 76.7031, 76.2500, 76.5781, 816400 05/07/01, 76.3438, 77.3438, 76.0938, 76.5625, 749500 05/08/01, 76.7500, 77.4688, 76.5938, 77.2031, 1118400 05/09/01, 78.0000, 79.7344, 78.0000, 79.2969, 590800 05/10/01, 79.2969, 79.6563, 77.9063, 78.0000, 502400 05/11/01, 78.5000, 79.7969, 77.5156, 78.2969, 468700 05/14/01, 78.2969, 78.2969, 76.7969, 77.7969, 387800 05/15/01, 77.5469, 78.2031, 77.0000, 77.4063, 734500 05/16/01, 77.7031, 82.0000, 77.7031, 81.1094, 938600 05/17/01, 81.1094, 84.5938, 81.1094, 83.5625, 895500 05/18/01, 83.5469, 83.9844, 82.0938, 83.0938, 698000 05/21/01, 82.5000, 85.2500, 82.2969, 84.7656, 717500 05/22/01, 84.7656, 85.7500, 83.7969, 85.2031, 699500 05/23/01, 84.5000, 85.2969, 83.0156, 83.7344, 737300 05/24/01, 83.5000, 84.5000, 82.3750, 84.5000, 688500 05/25/01, 84.5000, 87.0938, 84.4063, 86.8125, 879100 05/29/01, 86.7031, 89.7344, 86.2969, 89.3594, 966500 05/30/01, 89.5938, 91.1875, 88.0469, 88.6094, 1170600 05/31/01, 88.5938, 89.9063, 88.3125, 89.7031, 668100 06/01/01, 89.7031, 91.2500, 89.7031, 90.9063, 831600 06/04/01, 90.8438, 92.0938, 89.4531, 92.0938, 630400 06/05/01, 91.7031, 93.2969, 91.7031, 92.9063, 572300 06/06/01, 92.6563, 92.6563, 90.7969, 91.3438, 481700 06/07/01, 91.0000, 91.9375, 90.7969, 91.3438, 417800 06/08/01, 91.5938, 91.5938, 89.8438, 90.4375, 327700 06/11/01, 90.2500, 91.2500, 86.7500, 86.9844, 1140800 06/12/01, 85.5000, 87.1250, 85.0000, 86.7344, 929400 06/13/01, 85.4063, 85.4063, 83.0000, 84.5000, 1803300 06/14/01, 83.9063, 85.2031, 83.5000, 84.3906, 708000 06/15/01, 83.2969, 84.5000, 82.5938, 84.2969, 762600 06/18/01, 84.2500, 85.7031, 83.9063, 84.4375, 564300 06/19/01, 84.5938, 85.1094, 84.2656, 84.9844, 603800 06/20/01, 84.9844, 86.4063, 84.9844, 85.7969, 775200 06/21/01, 85.7031, 86.4063, 84.2031, 85.4844, 751400 06/22/01, 84.7500, 84.7500, 82.6094, 83.6563, 587700 06/25/01, 83.0938, 83.5938, 80.6719, 82.2188, 711200 06/26/01, 82.0000, 82.0469, 80.7969, 81.5000, 525000 06/27/01, 82.2969, 83.1563, 81.2969, 82.2031, 1296400 06/28/01, 83.4531, 85.2500, 83.2500, 84.7969, 937400 06/29/01, 84.7969, 85.5000, 83.3438, 84.0313, 1203600 07/02/01, 85.0000, 86.2500, 84.4531, 86.2500, 1066400 07/03/01, 86.0000, 86.0000, 84.5469, 84.7813, 325400 07/05/01, 84.6563, 84.9531, 83.4844, 83.9531, 672500 07/06/01, 83.4063, 83.4063, 82.0000, 82.2500, 726900 07/09/01, 82.2500, 82.7031, 82.2500, 82.4063, 656000 07/10/01, 81.2031, 81.2031, 77.5156, 79.4063, 2699700 07/11/01, 79.3906, 79.3906, 77.6719, 78.9063, 1734100 07/12/01, 78.9063, 78.9844, 76.4063, 76.6250, 1325100 07/13/01, 75.7500, 78.6563, 75.4063, 77.9063, 1165100 07/16/01, 77.9844, 77.9844, 76.3438, 76.8125, 557600 07/17/01, 74.9063, 75.4063, 72.5000, 73.7344, 2284600 07/18/01, 73.9063, 74.5156, 72.7500, 74.2969, 1158100 07/19/01, 74.0000, 74.0781, 72.5000, 74.0000, 1231200 07/20/01, 73.2500, 74.0938, 71.5938, 74.0000, 1118200 07/23/01, 73.8438, 74.0938, 72.5000, 73.4063, 659100 07/24/01, 73.0938, 73.5000, 71.2969, 71.9219, 1206700 07/25/01, 71.5000, 72.7031, 68.2500, 69.0000, 2611700 07/26/01, 71.2500, 76.5000, 70.1563, 74.5469, 3712800 07/27/01, 74.5469, 77.4063, 74.5000, 77.0000, 1810100 07/30/01, 77.2500, 77.2500, 75.9531, 76.7969, 796300 07/31/01, 76.9063, 76.9531, 75.1250, 75.2969, 842800 08/01/01, 75.3594, 75.5000, 74.0469, 75.0000, 1607900 08/02/01, 76.0000, 77.2500, 74.5781, 74.8438, 826200 08/03/01, 74.5938, 74.6094, 72.4063, 73.9063, 529400 08/06/01, 74.0469, 74.6563, 72.8125, 73.1563, 442800 08/07/01, 72.9063, 74.2500, 72.7344, 73.2656, 537600 08/08/01, 72.5938, 73.2969, 70.7969, 71.4531, 675500 08/09/01, 71.2031, 72.5938, 70.1563, 71.6875, 833600 08/10/01, 71.9375, 73.2969, 71.4844, 72.5000, 649600 08/13/01, 72.2969, 75.5469, 72.0938, 75.5156, 889000 08/14/01, 76.5000, 76.5000, 73.6563, 73.8438, 724300 08/15/01, 74.0938, 74.2031, 72.0000, 72.1875, 706500 08/16/01, 72.0000, 72.0938, 70.6563, 71.3438, 812200 08/17/01, 71.4531, 72.2969, 71.0938, 71.5938, 528500 08/20/01, 72.2969, 72.7031, 71.9531, 72.5938, 785900 08/21/01, 72.3438, 74.5000, 72.0000, 73.4375, 828100 08/22/01, 74.5938, 77.0000, 73.7656, 76.5938, 1276200 08/23/01, 76.4531, 77.9219, 75.7188, 77.3438, 805000 08/24/01, 77.0938, 77.6563, 76.7969, 77.4531, 605400 08/27/01, 77.2969, 78.0000, 77.2031, 77.5000, 420900 08/28/01, 77.7500, 77.9063, 75.9531, 76.1875, 495400 08/29/01, 76.4063, 76.9063, 74.5000, 74.9063, 511100 08/30/01, 74.7969, 75.3281, 72.8125, 73.4844, 789400 08/31/01, 73.0000, 73.0000, 71.7344, 72.2500, 454200 09/04/01, 72.3438, 72.9844, 71.8438, 72.2969, 721200 09/05/01, 72.0469, 72.9844, 71.2656, 71.6563, 707500 09/06/01, 71.4063, 71.5469, 70.5000, 70.8438, 435400 09/07/01, 70.7656, 72.2031, 69.7969, 71.4219, 1001500 09/10/01, 71.2500, 72.2969, 70.6875, 71.1875, 699100 09/17/01, 70.5000, 70.5938, 67.7813, 67.9063, 999100 09/18/01, 68.0156, 69.0000, 64.7031, 64.8750, 892200 09/19/01, 65.0000, 65.0938, 60.0000, 63.7969, 1202100 09/20/01, 63.7969, 66.0000, 62.7500, 64.5000, 1165300 09/21/01, 61.0000, 64.4063, 61.0000, 62.5000, 1230200 09/24/01, 63.1563, 64.4844, 61.3750, 61.5000, 644400 09/25/01, 61.7500, 63.0156, 61.5469, 62.7656, 650800 09/26/01, 63.2656, 63.9063, 62.2500, 63.7031, 417700 09/27/01, 63.9531, 66.2031, 63.9531, 66.1563, 483900 09/28/01, 66.4063, 67.7031, 64.5000, 66.2969, 1011600 10/01/01, 66.2031, 67.7031, 65.7969, 67.5000, 567500 10/02/01, 67.2500, 68.2031, 66.5000, 66.7500, 514800 10/03/01, 66.6563, 66.9063, 64.9844, 65.2500, 931800 10/04/01, 65.7500, 67.7031, 65.4063, 67.4063, 780100 10/05/01, 67.2500, 68.0000, 66.7188, 67.9063, 615600 10/08/01, 68.0000, 68.3438, 66.2500, 67.5000, 661000 10/09/01, 68.0000, 68.0938, 66.7969, 67.5000, 456400 10/10/01, 67.0000, 69.0000, 66.9531, 67.7969, 437800 10/11/01, 68.7031, 69.0469, 67.7656, 68.0625, 565100 10/12/01, 67.9063, 68.2500, 66.1563, 67.1563, 694000 10/15/01, 67.2031, 69.0938, 67.0469, 68.8750, 699700 10/16/01, 69.4063, 69.7188, 68.5000, 68.7344, 585600 10/17/01, 68.9844, 69.4063, 67.6875, 67.9063, 629200 10/18/01, 67.9063, 68.0000, 64.0000, 64.2656, 2491300 10/19/01, 64.2656, 66.8438, 63.9063, 66.6250, 1732500 10/22/01, 66.6563, 69.0625, 66.2031, 68.9844, 1066100 10/23/01, 70.9531, 71.0000, 69.0000, 69.7500, 1164000 10/24/01, 70.4063, 71.9063, 68.7969, 71.8438, 1180400 10/25/01, 71.6563, 73.0000, 71.3125, 72.5156, 941300 10/26/01, 72.7500, 75.2969, 72.3438, 74.6875, 1437000 10/29/01, 74.4375, 74.4531, 73.5469, 74.0156, 616900 10/30/01, 73.2969, 73.5000, 70.7969, 71.2500, 1114800 10/31/01, 71.2500, 71.9531, 70.4375, 71.7969, 499200 11/01/01, 71.7969, 72.6563, 70.2969, 71.2031, 576200 11/02/01, 71.2031, 72.0000, 70.4531, 71.4531, 314800 11/05/01, 71.2031, 72.8281, 70.0938, 71.6563, 814000 11/06/01, 71.5938, 71.5938, 69.6563, 71.5000, 501100 11/07/01, 71.5000, 71.7500, 70.4844, 71.1406, 564800 11/08/01, 70.9531, 71.4531, 70.2031, 70.2031, 510400 11/09/01, 70.2031, 70.2031, 68.9063, 69.0469, 344000 11/12/01, 68.7969, 70.1719, 67.9531, 69.8438, 324000 11/13/01, 69.0000, 70.7500, 68.2344, 68.8438, 868800 11/14/01, 69.2031, 69.2500, 67.4844, 68.7969, 771000 11/15/01, 69.0469, 70.4531, 69.0469, 70.0000, 697800 11/16/01, 71.2031, 73.5000, 70.3750, 72.9375, 1124800 11/19/01, 72.4063, 74.5938, 71.8125, 73.9688, 921800 11/20/01, 74.3438, 74.9531, 73.7969, 74.2656, 719800 11/21/01, 73.7500, 76.2969, 73.7500, 76.0781, 618100 11/23/01, 76.0781, 77.2813, 76.0469, 77.0938, 185000 11/26/01, 77.0938, 78.9844, 76.6250, 78.0938, 746400 11/27/01, 78.0469, 79.0000, 77.7188, 78.0625, 439700 11/28/01, 78.0781, 78.2031, 76.9063, 77.0938, 603400 11/29/01, 77.0000, 77.0000, 75.7656, 76.4063, 964800 11/30/01, 76.5000, 76.6563, 75.2656, 75.4844, 722300 12/03/01, 74.9063, 75.4063, 74.0000, 75.2500, 531900 12/04/01, 75.4063, 75.8438, 74.0000, 74.7344, 668900 12/05/01, 73.9531, 75.5469, 73.6875, 75.1563, 771200 12/06/01, 75.1563, 77.4063, 75.1563, 76.1250, 744500 12/07/01, 75.9063, 75.9531, 75.2031, 75.4531, 351600 12/10/01, 75.5469, 76.2969, 75.2656, 75.4219, 415300 12/11/01, 76.0000, 77.0625, 75.4531, 75.7813, 726900 12/12/01, 75.7969, 76.2969, 73.1875, 74.0313, 1222600 12/13/01, 73.7031, 74.5000, 73.0469, 73.6563, 863600 12/14/01, 73.8438, 74.2344, 72.5469, 73.1094, 725600 12/17/01, 72.3438, 74.0938, 72.3438, 72.6875, 1187600 12/18/01, 72.7969, 73.1406, 71.8438, 72.7344, 830600 12/19/01, 72.9063, 73.2031, 71.8438, 73.0000, 654600 12/20/01, 73.2500, 74.2500, 73.1563, 73.9531, 528700 12/21/01, 75.1563, 75.4531, 74.0000, 75.0000, 708800 12/24/01, 75.7031, 76.7813, 75.5156, 75.5625, 180000 12/26/01, 75.3125, 76.6406, 75.2969, 76.0156, 366900 12/27/01, 76.0156, 76.0156, 75.2813, 75.5781, 591900 12/28/01, 75.5938, 76.2031, 75.2656, 75.6094, 391400 12/31/01, 75.6094, 75.6875, 74.7500, 75.0469, 402400 01/02/02, 74.8438, 74.8438, 72.7031, 73.2500, 905000 01/03/02, 73.3438, 73.4063, 69.7500, 70.7344, 2355000 01/04/02, 70.8438, 71.3281, 70.0156, 70.5469, 1228100 01/07/02, 70.6563, 70.9844, 69.4063, 69.7188, 1297300 01/08/02, 69.8438, 70.5156, 69.6719, 70.1094, 841600 01/09/02, 70.5938, 72.0000, 70.2344, 70.3125, 826400 01/10/02, 70.3750, 71.4219, 70.3438, 71.2188, 1004500 01/11/02, 71.8750, 73.1406, 71.8438, 72.8281, 774000 01/14/02, 72.8125, 73.9063, 71.6563, 72.0000, 583200 01/15/02, 72.2500, 73.5000, 72.0000, 72.1719, 899500 01/16/02, 71.2969, 72.2031, 70.8438, 71.9063, 968300 01/17/02, 71.0469, 71.2500, 69.9844, 70.4844, 905300 01/18/02, 70.2500, 71.5938, 69.9531, 71.3125, 822100 01/22/02, 73.4063, 75.0938, 73.4063, 74.2656, 2312600 01/23/02, 73.5000, 73.9844, 72.7031, 73.8438, 1055200 01/24/02, 73.5000, 73.5938, 71.6406, 72.7656, 1179800 01/25/02, 72.0938, 72.2500, 70.7656, 70.9844, 1249700 01/28/02, 70.9531, 70.9531, 68.7031, 69.5625, 1095900 01/29/02, 69.2031, 70.0469, 67.1875, 67.8125, 880000 01/30/02, 68.0625, 68.8750, 66.7969, 68.1563, 1135300 01/31/02, 68.2969, 68.3594, 66.7031, 66.7500, 1497800 02/01/02, 66.8438, 68.9531, 66.8438, 68.9063, 908300 02/04/02, 68.9063, 68.9063, 62.7500, 63.5000, 2616900 02/05/02, 65.5000, 67.6406, 65.4531, 66.8281, 3334700 02/06/02, 67.0000, 67.0156, 65.5938, 65.7813, 1826600 02/07/02, 67.2500, 67.9531, 66.4063, 66.6875, 2156100 02/08/02, 67.3906, 68.7969, 67.0000, 68.4531, 1631900 02/11/02, 69.0469, 69.7969, 67.5469, 69.1719, 1108700 02/12/02, 69.3438, 69.9844, 68.7031, 69.9531, 905800 02/13/02, 70.0000, 70.2344, 68.4531, 69.7500, 754600 02/14/02, 69.7500, 69.7969, 67.8438, 68.2656, 945000 02/15/02, 68.5000, 69.2969, 67.7344, 68.7969, 680800 02/19/02, 68.8438, 68.8750, 67.2969, 67.4063, 1121600 02/20/02, 67.5000, 68.9375, 67.4063, 68.4531, 691000 02/21/02, 67.2656, 68.0000, 64.0625, 64.1563, 3469700 02/22/02, 64.2969, 66.0000, 63.3438, 63.5000, 2456000 02/25/02, 63.9531, 64.4219, 60.8125, 62.2031, 3127300 02/26/02, 62.2031, 63.7969, 62.0000, 63.3438, 1506700 02/27/02, 63.9531, 65.8438, 63.9063, 65.0000, 1580400 02/28/02, 65.5000, 65.7031, 64.4063, 64.8438, 1029900 03/01/02, 65.0000, 65.0156, 62.8438, 63.5000, 1238700 03/04/02, 63.4063, 63.7813, 62.2969, 63.3125, 1054800 03/05/02, 63.1250, 64.4063, 62.4375, 63.6563, 697700 03/06/02, 64.4063, 65.6875, 64.0469, 65.4531, 816500 03/07/02, 65.2031, 65.2500, 64.2969, 64.7500, 847500 03/08/02, 65.0000, 65.0000, 63.5469, 63.9531, 1254600 03/11/02, 63.9531, 65.0156, 63.5469, 64.5000, 901900 03/12/02, 64.5156, 65.0000, 64.0156, 64.7656, 641200 03/13/02, 64.7500, 65.5000, 64.5000, 65.1563, 664300 03/14/02, 65.2500, 65.7969, 64.8281, 65.0625, 530000 03/15/02, 65.0625, 65.5938, 64.6563, 65.1406, 948300 03/18/02, 65.3906, 65.7344, 65.0000, 65.4688, 561300 03/19/02, 65.5938, 66.5469, 65.5938, 66.5469, 847500 03/20/02, 66.5938, 66.5938, 65.6875, 66.0156, 1065500 03/21/02, 65.5000, 65.5938, 64.5313, 65.2344, 1138700 03/22/02, 65.4844, 65.4844, 64.7031, 65.4219, 499900 03/25/02, 64.9063, 65.0938, 64.6563, 64.8125, 604600 03/26/02, 64.8438, 65.8750, 63.4063, 63.7969, 1327300 03/27/02, 63.0938, 63.1250, 61.7813, 62.9063, 1247400 03/28/02, 62.9063, 65.2500, 62.9063, 64.6563, 1639300 04/01/02, 63.3438, 64.0469, 62.7500, 63.9375, 997600 04/02/02, 63.7969, 64.1875, 63.4063, 63.4063, 577000 04/03/02, 62.9531, 63.2813, 61.9063, 62.4063, 1001700 04/04/02, 62.0000, 62.0000, 59.2500, 59.8750, 2971900 04/05/02, 60.5469, 60.7500, 57.7500, 58.4063, 2119500 04/08/02, 58.0000, 58.2969, 57.2500, 57.7344, 1492800 04/09/02, 57.9531, 59.7813, 57.7656, 58.7031, 1564900 04/10/02, 61.0000, 62.6406, 60.5313, 62.6094, 2389000 04/11/02, 62.6094, 63.7031, 62.2031, 62.5000, 1978300 04/12/02, 62.4531, 62.4531, 61.0000, 61.9063, 1420500 04/15/02, 64.0000, 65.9531, 63.7188, 65.7031, 3210100 04/16/02, 66.2031, 66.9844, 65.2500, 66.2188, 1981200 04/17/02, 66.4219, 68.1250, 65.9375, 68.0156, 1432600 04/18/02, 67.9063, 68.2969, 67.1563, 68.0469, 1408400 04/19/02, 69.0000, 69.7969, 68.4844, 68.8750, 1222200 04/22/02, 68.7813, 68.7813, 66.1250, 67.0000, 3391800 04/23/02, 67.0000, 67.5000, 66.1563, 67.0000, 1909200 04/24/02, 67.0000, 67.7969, 66.7031, 67.3438, 1359100 04/25/02, 67.2031, 67.7344, 64.9688, 65.3750, 2021500 04/26/02, 65.4531, 66.3594, 64.9063, 65.7344, 1059700 04/29/02, 65.9844, 66.2656, 64.7656, 66.0938, 860800 04/30/02, 65.8438, 66.1250, 65.4063, 65.9063, 1728400 05/01/02, 65.9063, 66.4688, 64.9531, 66.3594, 1079400 05/02/02, 66.2031, 66.9063, 65.5156, 65.7344, 1063900 05/03/02, 65.7031, 65.7188, 64.0156, 64.6406, 1640600 05/06/02, 64.7500, 65.0938, 63.9375, 64.0000, 1107600 05/07/02, 63.7500, 63.9219, 60.1875, 60.7188, 2397300 05/08/02, 60.7500, 64.9531, 60.7500, 64.0156, 1773900 05/09/02, 62.7969, 62.8438, 61.0469, 61.0469, 1956200 05/10/02, 61.0000, 61.0156, 56.0625, 57.0156, 5472400 05/13/02, 56.9531, 59.9375, 56.5313, 58.9063, 3085900 05/14/02, 60.3438, 60.3438, 59.4375, 59.9063, 1269900 05/15/02, 59.7969, 60.7969, 59.0156, 59.8750, 760300 05/16/02, 60.0469, 60.2031, 57.7813, 58.3281, 1222700 05/17/02, 58.5938, 60.4531, 58.5469, 60.2969, 1156900 05/20/02, 60.3438, 61.1406, 59.7344, 61.0000, 1188900 05/21/02, 61.1719, 61.3281, 58.9063, 58.9063, 1608400 05/22/02, 59.2969, 59.4063, 57.9844, 58.2031, 872200 05/23/02, 58.4531, 59.3438, 57.5313, 59.2969, 881400 05/24/02, 59.8438, 60.4688, 58.5469, 58.7813, 511100 05/28/02, 59.4063, 60.9063, 59.3125, 60.2031, 1691000 05/29/02, 60.4063, 62.4844, 60.4063, 61.7656, 1404800 05/30/02, 61.7969, 62.4844, 61.0313, 62.3125, 1219600 05/31/02, 62.2031, 63.3438, 62.2031, 63.0938, 1502600 06/03/02, 63.1406, 63.9844, 62.9531, 63.2969, 1453800 06/04/02, 63.0469, 63.2813, 61.7969, 62.5625, 1475600 06/05/02, 62.2969, 62.4844, 61.6563, 62.1250, 996200 06/06/02, 62.1406, 62.3750, 60.5938, 60.7969, 817600 06/07/02, 60.5469, 63.2031, 60.0156, 62.7344, 1045000 06/10/02, 62.7344, 63.4375, 61.5469, 62.9531, 1346300 06/11/02, 62.9531, 62.9531, 60.7031, 61.1563, 1017200 06/12/02, 61.1563, 62.0000, 60.5156, 61.6563, 845500 06/13/02, 61.8125, 62.4063, 60.7031, 61.3906, 790700 06/14/02, 61.2031, 63.9063, 60.4375, 63.1563, 858700 06/17/02, 63.2969, 65.2500, 63.2969, 65.0469, 723300 06/18/02, 65.0000, 65.6875, 64.0469, 64.9219, 698100 06/19/02, 64.9375, 65.2969, 63.7031, 64.9531, 787900 06/20/02, 64.7031, 64.7031, 63.7344, 64.5000, 1078200 06/21/02, 64.2969, 65.2031, 62.9844, 63.3125, 1211900 06/24/02, 64.0000, 65.9063, 63.3281, 64.9844, 975000 06/25/02, 65.2031, 65.6250, 63.7031, 63.9531, 1149900 06/26/02, 63.0000, 64.7031, 62.3438, 63.9063, 1542300 06/27/02, 64.5000, 66.5000, 64.2031, 66.2031, 1314600 06/28/02, 66.4063, 67.2344, 66.2031, 66.7500, 1439700 07/01/02, 65.2969, 65.4844, 64.1719, 64.2500, 1599200 07/02/02, 64.2500, 64.2500, 62.0938, 62.0938, 1545000 07/03/02, 62.5000, 64.4063, 61.9531, 64.4063, 1605300 07/05/02, 64.4063, 65.2344, 63.2969, 64.0000, 743700 07/08/02, 64.0000, 64.9844, 63.3438, 64.5156, 830700 07/09/02, 64.0000, 64.1875, 62.9063, 62.9063, 1655300 07/10/02, 62.7500, 62.7969, 56.4063, 58.2969, 2941700 07/11/02, 58.2969, 60.0938, 55.6563, 60.0000, 1641700 07/12/02, 60.2500, 62.4531, 59.6563, 61.8281, 1587000 07/15/02, 61.8438, 61.8438, 57.0313, 59.9219, 2094800 07/16/02, 59.0625, 60.7969, 58.2969, 60.0000, 1319700 07/17/02, 60.7500, 62.9063, 60.2031, 62.5938, 1436800 07/18/02, 62.5938, 62.5938, 61.0469, 61.1406, 1017400 07/19/02, 60.5000, 60.5156, 58.7969, 59.0156, 1064800 07/22/02, 58.9063, 58.9063, 55.5625, 55.5625, 2323800 07/23/02, 55.3125, 55.9531, 51.4375, 51.7188, 2662300 07/24/02, 51.0000, 55.2500, 49.5000, 55.0000, 2383500 07/25/02, 54.8438, 56.2969, 53.5469, 55.5938, 1797400 07/26/02, 55.3438, 55.7031, 53.7344, 55.6875, 990900 07/29/02, 55.9531, 58.5000, 55.9531, 57.9063, 1192900 07/30/02, 57.0469, 58.9531, 56.7969, 58.5469, 812800 07/31/02, 58.5469, 60.4844, 57.9531, 60.4844, 903500 08/01/02, 60.2969, 60.2969, 57.7031, 58.1875, 1243300 08/02/02, 57.7969, 59.4844, 56.7656, 57.7031, 916000 08/05/02, 57.7031, 58.2031, 54.7969, 54.9375, 797700 08/06/02, 55.1875, 57.2969, 55.0781, 56.0156, 1245700 08/07/02, 57.2969, 57.7031, 55.7500, 57.5156, 817200 08/08/02, 57.1563, 60.2656, 57.1563, 59.8281, 1070300 08/09/02, 59.8438, 61.2031, 59.0625, 60.1719, 885700 08/12/02, 59.7500, 60.1563, 58.9531, 59.7031, 784800 08/13/02, 59.0000, 59.4219, 57.7031, 57.8438, 1056900 08/14/02, 58.0000, 59.7500, 57.3125, 59.5625, 723200 08/15/02, 59.5000, 59.9063, 57.6563, 58.4063, 1006300 08/16/02, 58.2656, 59.0156, 56.5938, 56.7344, 834700 08/19/02, 56.7500, 58.0938, 56.5000, 57.4375, 911900 08/20/02, 57.4531, 57.5313, 56.6094, 56.9219, 618200 08/21/02, 57.8438, 59.7969, 57.3438, 59.6094, 1218200 08/22/02, 60.2500, 62.5000, 59.9063, 62.0000, 1225500 08/23/02, 61.7500, 61.7500, 60.2656, 60.4063, 591200 08/26/02, 60.7969, 61.1563, 59.6563, 61.0000, 416200 08/27/02, 61.2500, 63.0000, 59.4063, 59.5156, 869700 08/28/02, 59.5000, 59.6563, 58.4063, 58.7188, 415200 08/29/02, 57.6250, 59.6406, 57.6250, 58.9063, 488200 08/30/02, 59.0000, 59.7031, 58.2031, 58.7188, 336500 09/03/02, 58.5781, 58.5781, 56.2656, 56.3438, 664700 09/04/02, 56.1875, 57.9688, 55.8750, 57.7500, 453200 09/05/02, 57.2500, 57.7344, 55.9063, 56.0938, 459000 09/06/02, 56.7031, 57.5938, 56.3438, 57.0938, 479800 09/09/02, 57.0469, 57.0938, 55.7656, 56.4375, 871700 09/10/02, 56.4531, 57.4375, 54.7031, 55.1563, 1507100 09/11/02, 55.3438, 56.0781, 54.0000, 54.1406, 745900 09/12/02, 53.9531, 54.2969, 53.6094, 54.0000, 575500 09/13/02, 54.0000, 54.0469, 52.5156, 53.0469, 969000 09/16/02, 53.0000, 53.2344, 52.2500, 53.2031, 585600 09/17/02, 53.5469, 53.7813, 51.5313, 51.6719, 782300 09/18/02, 51.4219, 52.9531, 50.7969, 52.4063, 561300 09/19/02, 52.4063, 52.7500, 51.8750, 52.0469, 778700 09/20/02, 52.0938, 52.4531, 49.8438, 49.8438, 1239100 09/23/02, 49.5938, 50.7031, 49.1406, 49.9219, 664400 09/24/02, 49.7656, 50.8438, 49.0469, 49.5469, 537900 09/25/02, 50.4063, 51.7500, 49.9844, 51.1875, 681500 09/26/02, 51.4375, 53.0938, 51.0469, 52.8281, 1242300 09/27/02, 52.7656, 53.7031, 52.2656, 53.4531, 1384800 09/30/02, 52.5938, 54.9531, 52.5000, 54.4063, 1295800 10/01/02, 56.0000, 56.0156, 53.6563, 54.4375, 1622700