"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 45.2500, 45.2500, 43.0625, 43.3125, 201400 01/04/00, 43.0625, 43.0625, 41.1250, 41.7500, 155100 01/05/00, 41.7500, 42.3125, 41.0625, 42.1250, 116000 01/06/00, 41.5000, 42.7500, 40.5625, 42.5000, 291300 01/07/00, 42.5000, 43.0625, 42.3750, 43.0000, 96100 01/10/00, 43.0000, 43.2500, 42.1875, 42.6250, 96700 01/11/00, 42.3750, 42.5625, 41.7500, 41.7500, 91400 01/12/00, 41.7500, 41.8125, 40.9375, 41.5625, 154000 01/13/00, 42.5000, 45.5625, 42.5000, 44.8125, 383900 01/14/00, 45.5625, 45.8125, 43.9375, 44.1875, 315600 01/18/00, 44.3125, 45.0000, 43.5625, 44.0000, 220900 01/19/00, 43.8125, 43.8125, 42.1875, 42.5625, 269100 01/20/00, 42.5000, 43.5000, 42.3750, 42.5625, 213400 01/21/00, 42.5625, 42.5625, 41.1250, 41.2500, 68900 01/24/00, 41.0000, 41.6250, 40.1250, 40.2500, 159000 01/25/00, 40.4375, 40.5000, 38.6250, 39.3125, 151100 01/26/00, 39.3750, 39.5000, 38.7500, 39.1250, 236900 01/27/00, 38.2500, 39.8125, 38.2500, 39.3750, 199000 01/28/00, 39.2500, 39.2500, 37.9375, 38.0625, 215300 01/31/00, 38.1875, 38.3750, 37.5000, 37.5000, 389300 02/01/00, 37.6250, 38.5625, 37.6250, 38.0000, 126900 02/02/00, 38.0000, 38.2500, 37.8750, 38.1250, 79200 02/03/00, 38.3125, 38.4375, 37.1875, 37.3125, 129200 02/04/00, 37.1875, 37.4375, 36.8125, 36.9375, 105500 02/07/00, 36.9375, 37.5625, 36.6250, 36.8750, 292900 02/08/00, 36.7500, 36.8750, 35.9375, 35.9375, 314600 02/09/00, 36.0000, 36.2500, 35.8750, 36.0625, 169600 02/10/00, 35.8750, 35.8750, 34.3125, 34.6250, 283200 02/11/00, 34.6250, 35.0000, 34.5625, 34.9375, 230300 02/14/00, 35.0625, 35.1875, 34.5625, 35.0000, 367000 02/15/00, 34.9375, 37.3125, 34.9375, 36.4375, 239700 02/16/00, 37.3125, 38.6250, 37.0000, 37.5000, 564000 02/17/00, 37.6250, 37.8125, 37.2500, 37.4375, 401500 02/18/00, 37.6250, 37.8750, 37.0000, 37.0625, 265100 02/22/00, 37.0000, 38.6875, 37.0000, 37.8750, 284700 02/23/00, 38.0000, 38.3125, 37.1250, 37.6875, 230100 02/24/00, 37.1875, 37.3125, 35.3125, 36.3125, 311600 02/25/00, 36.1250, 36.4375, 35.1250, 35.5000, 175700 02/28/00, 35.5000, 37.5625, 35.5000, 36.8125, 229800 02/29/00, 36.9375, 37.3125, 34.7500, 34.7500, 253500 03/01/00, 35.2500, 36.1250, 34.7500, 34.7500, 420700 03/02/00, 35.0000, 36.3750, 34.7500, 36.3750, 354100 03/03/00, 36.3125, 37.5000, 36.3125, 36.8750, 246500 03/06/00, 37.1250, 37.3750, 35.7500, 35.8750, 123700 03/07/00, 36.0625, 36.0625, 35.3750, 35.5000, 185400 03/08/00, 35.4375, 35.9375, 35.0000, 35.8750, 220900 03/09/00, 35.9375, 36.1875, 35.3125, 35.8125, 110200 03/10/00, 35.5625, 35.8125, 35.0625, 35.6875, 117100 03/13/00, 35.5000, 35.6250, 35.0625, 35.3125, 156100 03/14/00, 35.3750, 36.6875, 35.3750, 36.1875, 245600 03/15/00, 36.1875, 39.8750, 36.0625, 39.8750, 372800 03/16/00, 39.3750, 40.2500, 38.8750, 40.2500, 1276800 03/17/00, 40.2500, 41.7500, 39.5625, 39.5625, 439500 03/20/00, 39.5625, 41.9375, 39.5625, 41.3125, 107500 03/21/00, 41.1250, 41.1250, 39.8125, 40.0000, 218700 03/22/00, 40.2500, 40.3750, 39.6250, 39.7500, 169100 03/23/00, 39.6250, 40.4375, 39.6250, 40.4375, 364500 03/24/00, 40.1875, 40.6875, 39.7500, 39.8750, 166800 03/27/00, 39.6250, 39.7500, 38.7500, 39.0000, 187000 03/28/00, 38.7500, 39.1875, 37.8750, 37.8750, 230600 03/29/00, 38.3750, 41.0625, 38.3750, 38.5625, 380500 03/30/00, 38.6875, 39.6875, 37.8125, 38.3750, 312000 03/31/00, 38.6250, 39.1875, 37.0000, 37.0000, 475300 04/03/00, 37.5000, 40.5000, 37.5000, 40.5000, 583900 04/04/00, 40.0000, 42.2500, 40.0000, 41.3750, 518700 04/05/00, 41.1250, 42.0625, 40.0625, 41.3750, 227000 04/06/00, 41.3125, 42.0625, 40.9375, 41.3125, 371600 04/07/00, 41.3125, 41.3125, 39.8125, 39.9375, 270600 04/10/00, 39.8750, 41.0000, 39.8750, 40.2500, 182700 04/11/00, 41.1250, 41.8750, 41.0625, 41.6250, 202600 04/12/00, 41.3750, 43.5000, 41.2500, 43.0625, 420000 04/13/00, 42.8125, 43.3750, 42.0000, 42.1875, 322700 04/14/00, 41.9375, 41.9375, 39.0000, 39.0000, 503700 04/17/00, 39.0000, 40.3750, 38.7500, 40.1875, 264600 04/18/00, 39.9375, 39.9375, 39.0625, 39.3750, 151000 04/19/00, 39.8750, 41.3125, 39.5000, 40.9375, 289200 04/20/00, 40.9375, 41.8750, 40.9375, 41.4375, 230400 04/24/00, 40.9375, 41.3125, 40.8750, 41.2500, 199400 04/25/00, 41.6250, 42.1250, 41.5625, 42.0000, 304900 04/26/00, 42.0000, 42.1875, 41.6250, 41.6875, 212200 04/27/00, 41.3750, 41.6250, 40.9375, 41.0000, 203800 04/28/00, 40.7500, 42.0000, 40.5625, 41.0000, 159700 05/01/00, 41.0000, 42.8125, 41.0000, 42.8125, 231500 05/02/00, 42.5000, 43.0625, 42.2500, 42.7500, 170500 05/03/00, 42.3750, 43.0000, 42.0000, 42.4375, 135100 05/04/00, 42.1875, 43.1250, 42.0000, 42.4375, 247500 05/05/00, 43.0625, 43.9375, 43.0625, 43.5625, 212100 05/08/00, 43.6875, 44.2500, 43.0625, 44.1875, 380000 05/09/00, 44.3125, 44.7500, 43.1875, 44.7500, 307300 05/10/00, 44.5625, 44.6250, 42.8750, 43.5625, 155500 05/11/00, 43.4375, 44.6250, 43.4375, 44.6250, 236100 05/12/00, 44.6250, 45.5000, 44.5625, 45.2500, 454700 05/15/00, 44.7500, 45.6250, 43.0000, 43.0000, 154800 05/16/00, 44.0000, 45.7500, 44.0000, 45.0000, 282700 05/17/00, 44.5000, 45.3750, 44.5000, 45.0000, 154900 05/18/00, 45.0625, 46.0000, 45.0625, 45.6250, 366600 05/19/00, 45.2500, 45.3125, 44.5625, 45.2500, 217200 05/22/00, 45.5000, 45.9375, 45.3125, 45.9375, 382800 05/23/00, 45.6250, 46.3750, 45.4375, 46.1250, 152500 05/24/00, 46.0000, 46.4375, 45.0000, 46.0000, 759300 05/25/00, 46.0000, 46.8750, 45.7500, 46.6250, 273400 05/26/00, 46.4375, 46.4375, 45.6250, 45.7500, 319100 05/30/00, 45.7500, 46.3750, 45.6250, 46.2500, 341300 05/31/00, 46.1250, 46.6250, 46.0625, 46.1875, 224800 06/01/00, 46.0625, 46.0625, 45.0000, 45.8125, 191500 06/02/00, 45.6250, 46.9375, 45.6250, 46.5625, 171800 06/05/00, 46.6250, 46.6875, 46.3125, 46.5625, 185500 06/06/00, 46.8125, 46.8125, 46.2500, 46.5000, 130700 06/07/00, 46.3750, 46.3750, 44.7500, 44.9375, 411200 06/08/00, 44.8750, 45.1875, 44.2500, 44.2500, 385100 06/09/00, 44.5000, 44.7500, 44.3750, 44.6250, 440700 06/12/00, 44.7500, 45.0625, 43.8750, 44.0625, 322800 06/13/00, 43.8125, 43.8125, 43.1250, 43.1875, 171700 06/14/00, 43.1875, 43.6875, 43.1250, 43.2500, 178300 06/15/00, 43.1250, 43.6250, 43.0625, 43.3750, 156200 06/16/00, 43.2500, 43.5625, 43.2500, 43.3750, 177700 06/19/00, 43.4375, 43.4375, 42.3750, 43.0000, 355800 06/20/00, 42.7500, 42.8750, 42.1875, 42.3125, 377200 06/21/00, 42.1250, 42.3125, 41.3750, 41.6875, 360100 06/22/00, 41.3750, 41.5625, 40.1250, 40.8125, 364900 06/23/00, 40.8125, 41.5000, 40.8125, 41.0625, 475700 06/26/00, 41.2500, 41.3750, 40.3125, 40.4375, 404300 06/27/00, 40.4375, 40.8750, 39.7500, 40.7500, 478600 06/28/00, 40.9375, 42.0000, 40.8750, 41.7500, 239600 06/29/00, 41.7500, 42.1250, 41.5625, 41.9375, 149000 06/30/00, 41.6875, 42.4375, 40.5000, 41.0000, 447800 07/03/00, 41.3125, 42.4375, 41.2500, 42.1875, 115200 07/05/00, 42.1250, 42.1250, 41.3750, 41.7500, 98600 07/06/00, 41.8125, 42.8125, 41.5625, 41.5625, 298900 07/07/00, 41.5625, 42.9375, 41.5625, 42.8125, 136600 07/10/00, 42.8125, 43.3750, 42.8125, 43.3750, 152700 07/11/00, 43.3125, 44.1875, 43.2500, 43.9375, 180000 07/12/00, 43.9375, 44.4375, 43.8125, 44.2500, 233600 07/13/00, 44.2500, 44.3750, 43.8750, 44.0000, 108300 07/14/00, 44.0625, 45.3125, 44.0625, 44.9375, 214400 07/17/00, 45.0000, 45.4375, 45.0000, 45.2500, 134100 07/18/00, 45.0000, 45.0000, 43.5625, 43.7500, 154700 07/19/00, 43.7500, 43.8125, 42.7500, 42.7500, 139300 07/20/00, 42.8125, 42.9375, 41.8750, 41.9375, 232900 07/21/00, 41.9375, 42.3750, 41.5000, 41.9375, 291800 07/24/00, 42.4375, 45.7500, 42.3750, 45.2500, 434400 07/25/00, 45.2500, 46.8125, 45.2500, 46.0000, 294600 07/26/00, 45.6250, 45.6250, 44.0000, 44.7500, 467400 07/27/00, 44.7500, 44.9375, 44.5625, 44.5625, 187800 07/28/00, 44.6250, 45.1875, 44.5000, 45.0625, 125800 07/31/00, 45.0625, 45.9375, 44.5625, 44.5625, 178600 08/01/00, 44.8125, 46.0000, 44.3750, 45.3750, 139100 08/02/00, 45.3750, 45.6250, 45.1250, 45.4375, 168300 08/03/00, 45.4375, 45.4375, 44.5000, 44.9375, 176200 08/04/00, 44.6875, 46.0000, 44.6250, 45.8750, 108100 08/07/00, 45.6250, 46.8750, 45.6250, 46.8750, 228700 08/08/00, 46.6250, 46.9375, 46.3750, 46.8750, 162200 08/09/00, 46.6250, 47.5000, 46.5000, 47.1875, 252100 08/10/00, 47.4375, 47.8750, 47.0000, 47.0625, 161600 08/11/00, 47.3125, 48.0000, 47.0000, 47.7500, 275800 08/14/00, 47.6250, 49.3750, 47.6250, 48.5000, 277500 08/15/00, 48.7500, 49.7500, 48.6250, 48.8125, 355200 08/16/00, 48.8125, 48.8125, 48.0000, 48.3125, 218400 08/17/00, 47.7500, 48.5000, 47.6250, 47.8125, 182600 08/18/00, 47.8750, 48.1875, 47.8750, 47.8750, 118400 08/21/00, 47.8750, 47.8750, 47.6250, 47.7500, 129200 08/22/00, 47.7500, 47.8125, 47.4375, 47.6250, 116500 08/23/00, 47.5000, 47.5625, 46.8125, 46.9375, 132300 08/24/00, 46.9375, 47.5625, 46.6875, 46.7500, 192500 08/25/00, 46.7500, 46.8125, 46.3125, 46.3750, 154600 08/28/00, 46.3750, 47.6875, 46.3750, 46.7500, 113200 08/29/00, 46.3750, 46.8125, 46.3750, 46.5625, 87700 08/30/00, 46.4375, 46.8125, 46.0000, 46.1250, 275600 08/31/00, 46.3125, 46.6875, 46.3125, 46.3125, 280100 09/01/00, 46.3125, 46.9375, 46.3125, 46.8750, 140100 09/05/00, 46.8750, 47.1250, 46.5000, 46.6250, 236400 09/06/00, 46.3750, 47.6250, 46.3125, 47.4375, 214400 09/07/00, 47.3125, 47.7500, 46.7500, 47.0625, 186900 09/08/00, 47.0000, 47.0625, 45.8750, 46.2500, 339900 09/11/00, 46.1250, 47.8750, 46.1250, 47.1875, 195400 09/12/00, 47.2500, 47.2500, 46.6250, 47.0000, 173300 09/13/00, 46.2500, 46.6250, 46.1250, 46.3750, 247800 09/14/00, 46.3750, 46.4375, 45.3125, 45.5000, 224600 09/15/00, 44.3750, 44.8750, 44.3750, 44.6250, 228200 09/18/00, 44.6250, 44.6250, 43.6250, 43.6875, 318500 09/19/00, 43.6250, 43.6875, 42.0000, 42.5625, 526500 09/20/00, 42.5625, 42.5625, 41.9375, 42.1875, 231200 09/21/00, 42.1250, 42.1250, 41.3750, 41.6250, 153700 09/22/00, 41.0000, 41.8750, 41.0000, 41.8750, 300700 09/25/00, 41.9375, 43.7500, 41.9375, 42.6250, 326900 09/26/00, 42.5000, 42.5000, 42.0000, 42.0625, 214800 09/27/00, 42.1875, 42.6250, 42.1250, 42.6250, 186700 09/28/00, 42.6250, 44.8125, 42.1250, 44.4375, 550400 09/29/00, 44.4375, 45.1875, 44.0000, 44.4375, 239700 10/02/00, 44.5000, 45.0000, 44.1875, 44.1875, 153200 10/03/00, 44.2500, 45.8750, 44.0625, 45.1250, 177300 10/04/00, 45.0625, 45.6250, 44.6250, 45.5000, 191700 10/05/00, 45.3750, 45.6250, 44.0000, 44.1875, 221400 10/06/00, 44.1250, 44.1250, 43.1875, 43.3750, 213000 10/09/00, 43.3750, 44.1250, 43.3750, 44.0000, 163100 10/10/00, 43.8125, 43.8125, 42.5625, 42.9375, 205000 10/11/00, 42.7500, 43.0000, 42.5000, 42.5625, 205800 10/12/00, 42.5625, 42.7500, 39.7500, 39.7500, 504800 10/13/00, 40.0000, 42.5625, 39.5625, 42.3125, 599700 10/16/00, 42.2500, 42.2500, 41.5000, 42.0000, 323600 10/17/00, 40.8750, 40.8750, 39.8125, 40.1875, 405000 10/18/00, 39.9375, 39.9375, 38.5000, 38.8750, 511900 10/19/00, 39.1250, 41.9375, 39.1250, 41.0625, 390700 10/20/00, 41.0625, 41.1250, 40.6250, 40.9375, 200200 10/23/00, 41.1875, 42.1250, 41.1250, 42.0625, 342200 10/24/00, 42.3125, 42.5000, 41.3125, 41.3750, 235600 10/25/00, 40.8125, 41.3125, 40.2500, 40.4375, 194100 10/26/00, 40.4375, 41.8750, 40.2500, 40.5625, 353200 10/27/00, 40.6875, 42.8125, 40.6875, 42.4375, 279100 10/30/00, 42.4375, 44.6250, 42.3125, 44.6250, 315900 10/31/00, 44.6250, 46.3750, 44.3750, 45.8750, 342200 11/01/00, 45.6250, 45.8125, 45.2500, 45.5625, 198100 11/02/00, 45.5625, 45.8125, 44.8750, 45.0625, 204000 11/03/00, 45.1250, 45.7500, 43.9375, 44.3750, 286400 11/06/00, 44.3750, 44.8750, 44.2500, 44.6875, 272500 11/07/00, 44.6875, 44.8750, 44.1875, 44.3750, 292400 11/08/00, 44.3750, 44.9375, 44.3750, 44.9375, 285100 11/09/00, 44.9375, 44.9375, 43.6250, 44.0000, 131600 11/10/00, 43.7500, 43.8750, 42.7500, 42.8750, 122400 11/13/00, 42.6250, 43.0625, 42.4375, 42.9375, 140500 11/14/00, 43.0000, 43.5000, 42.5625, 42.6250, 129300 11/15/00, 42.5000, 43.4375, 42.5000, 43.4375, 182400 11/16/00, 43.5625, 43.5625, 42.3750, 42.7500, 146700 11/17/00, 42.7500, 43.8125, 42.7500, 43.0000, 238700 11/20/00, 43.0625, 43.1250, 42.3125, 42.5625, 146900 11/21/00, 42.4375, 42.9375, 42.0000, 42.7500, 354000 11/22/00, 42.7500, 42.7500, 42.0000, 42.5625, 263900 11/24/00, 43.0625, 43.6875, 42.8125, 43.5625, 59600 11/27/00, 43.6250, 44.3750, 43.6250, 43.6250, 264200 11/28/00, 43.6250, 44.3750, 42.7500, 42.7500, 495500 11/29/00, 42.8750, 43.2500, 41.9375, 42.0625, 323700 11/30/00, 42.1250, 42.4375, 41.2500, 41.8125, 402500 12/01/00, 41.8125, 42.3750, 40.7500, 40.9375, 292800 12/04/00, 41.0625, 43.1250, 41.0625, 42.5000, 379000 12/05/00, 43.0000, 44.7500, 43.0000, 44.7500, 828200 12/06/00, 44.7500, 44.7500, 43.0000, 43.7500, 531200 12/07/00, 43.3750, 44.1250, 43.0000, 43.5000, 330600 12/08/00, 43.7500, 44.3125, 43.7500, 44.1875, 222600 12/11/00, 44.1250, 45.1875, 43.5000, 45.1875, 292400 12/12/00, 44.5000, 44.5000, 44.1875, 44.2500, 255600 12/13/00, 44.0625, 44.2500, 43.3125, 43.3750, 124800 12/14/00, 43.3750, 43.5000, 42.7500, 42.8125, 126200 12/15/00, 42.3125, 43.0000, 42.1250, 42.1250, 309800 12/18/00, 42.5000, 43.2500, 42.5000, 42.9375, 206000 12/19/00, 42.9375, 44.0000, 41.6875, 41.6875, 274200 12/20/00, 41.4375, 42.2500, 41.1250, 42.0000, 274100 12/21/00, 41.9375, 44.3750, 41.7500, 43.7500, 283300 12/22/00, 43.8125, 44.7500, 43.8125, 44.5000, 201200 12/26/00, 44.5625, 45.3125, 44.5625, 45.1875, 205400 12/27/00, 45.1875, 45.6250, 44.5000, 45.3750, 109700 12/28/00, 45.5000, 47.5625, 45.2500, 47.5000, 477500 12/29/00, 48.0000, 49.5000, 48.0000, 49.3125, 785000 01/02/01, 49.0000, 49.0000, 46.7500, 47.3750, 452700 01/03/01, 47.3750, 48.9375, 46.8750, 48.6250, 489300 01/04/01, 48.2500, 51.2500, 48.2500, 51.2500, 1152400 01/05/01, 52.0000, 53.6875, 51.0000, 52.9375, 1408500 01/08/01, 52.5000, 52.7500, 51.6875, 52.0625, 657700 01/09/01, 52.0000, 52.2500, 51.5625, 51.9375, 442300 01/10/01, 51.6250, 51.7500, 50.6250, 50.7500, 504300 01/11/01, 50.7500, 51.5000, 49.7500, 49.9375, 558900 01/12/01, 49.9375, 51.3750, 49.9375, 51.3750, 414200 01/16/01, 51.3750, 51.3750, 50.0000, 50.6250, 408800 01/17/01, 50.7500, 51.8750, 50.7500, 51.5000, 611200 01/18/01, 51.2500, 51.2500, 49.7500, 50.3125, 695400 01/19/01, 50.5000, 51.6875, 50.2500, 51.6875, 755600 01/22/01, 51.6875, 51.6875, 50.4375, 50.7500, 278700 01/23/01, 50.7500, 52.0000, 50.7500, 52.0000, 292500 01/24/01, 51.8750, 51.8750, 51.3750, 51.5000, 356100 01/25/01, 51.5000, 52.3125, 51.5000, 52.3125, 188400 01/26/01, 51.8750, 51.9375, 50.3125, 51.0000, 267300 01/29/01, 50.7500, 51.6250, 50.5625, 51.1250, 298700 01/30/01, 51.1250, 51.4375, 50.3750, 51.4375, 260700 01/31/01, 51.4375, 52.7500, 51.4375, 51.6250, 351300 02/01/01, 51.6250, 52.5000, 51.6250, 52.3125, 149000 02/02/01, 51.8750, 52.6250, 51.8750, 52.4375, 176300 02/05/01, 52.1875, 52.8750, 51.5000, 52.0000, 342600 02/06/01, 51.8125, 52.7500, 51.8125, 52.3125, 815600 02/07/01, 52.1250, 52.6250, 51.5625, 52.1250, 511900 02/08/01, 51.8750, 51.8750, 51.7500, 51.7500, 519000 02/09/01, 53.3750, 55.0000, 52.8125, 54.9375, 730900 02/12/01, 54.9375, 55.8750, 54.3125, 55.3750, 397400 02/13/01, 55.3750, 56.9375, 55.3750, 56.6250, 527600 02/14/01, 56.6250, 57.0625, 55.1250, 55.4375, 889100 02/15/01, 56.1250, 57.6250, 56.0000, 57.4375, 560800 02/16/01, 56.8750, 56.9375, 56.0000, 56.1250, 257700 02/20/01, 55.5000, 56.3750, 55.0000, 55.3750, 269800 02/21/01, 55.1250, 55.3750, 54.5625, 54.7500, 251700 02/22/01, 54.5000, 54.8750, 53.6250, 54.6875, 330000 02/23/01, 54.9375, 55.4375, 53.6875, 54.5000, 294200 02/26/01, 54.3750, 56.2500, 54.3750, 56.1250, 244500 02/27/01, 56.0000, 57.0000, 55.1875, 56.7500, 532200 02/28/01, 56.6250, 56.7500, 56.3125, 56.6250, 286700 03/01/01, 56.6250, 57.1250, 56.0000, 56.9375, 383400 03/02/01, 56.6875, 58.5000, 56.6875, 58.1250, 277400 03/05/01, 58.0000, 60.3125, 57.8750, 59.7500, 346400 03/06/01, 59.7500, 60.6250, 59.6250, 60.1875, 601000 03/07/01, 60.0000, 61.2500, 59.6250, 61.0000, 345800 03/08/01, 60.8750, 62.2500, 60.4375, 61.8125, 458500 03/09/01, 61.8125, 62.1875, 61.5000, 62.0625, 424400 03/12/01, 61.5000, 62.2500, 61.3125, 61.5625, 476400 03/13/01, 61.3125, 61.3125, 58.8125, 59.2500, 758400 03/14/01, 58.0000, 58.1875, 57.2500, 57.6875, 543600 03/15/01, 58.0000, 58.8125, 56.8125, 58.2500, 279900 03/16/01, 58.1875, 58.1875, 56.1875, 56.5000, 394400 03/19/01, 56.5000, 58.2500, 56.5000, 58.2500, 391000 03/20/01, 58.0000, 58.0000, 56.7500, 57.0000, 381600 03/21/01, 57.8125, 57.8125, 55.0000, 55.3750, 446700 03/22/01, 55.3125, 55.4375, 52.3750, 54.0625, 624900 03/23/01, 53.8750, 54.8750, 53.8750, 54.8125, 302200 03/26/01, 55.3125, 56.1250, 55.1250, 56.0000, 262900 03/27/01, 56.0000, 58.7500, 55.9375, 58.7500, 607400 03/28/01, 58.7500, 59.6875, 57.8750, 58.5625, 709400 03/29/01, 58.5625, 59.6250, 58.0000, 59.0625, 578400 03/30/01, 59.0000, 59.2500, 58.5625, 59.0625, 424000 04/02/01, 58.8750, 59.1875, 58.0000, 58.3750, 419200 04/03/01, 58.2500, 58.2500, 56.3750, 56.7500, 457500 04/04/01, 56.7500, 58.0000, 56.5000, 58.0000, 290500 04/05/01, 57.7500, 59.1875, 57.6875, 58.6250, 467300 04/06/01, 58.6250, 58.6875, 58.0000, 58.6250, 592900 04/09/01, 58.6250, 60.3125, 58.1250, 60.0000, 759100 04/10/01, 59.9375, 60.6250, 59.9375, 60.1875, 652000 04/11/01, 60.4375, 60.4375, 59.5000, 59.8750, 312100 04/12/01, 59.8750, 59.8750, 59.3125, 59.6875, 177000 04/16/01, 59.6875, 59.6875, 59.1250, 59.3750, 194900 04/17/01, 59.3750, 59.5000, 58.3750, 58.9375, 283600 04/18/01, 58.9531, 60.8750, 58.7969, 60.5000, 869000 04/19/01, 60.2500, 60.2500, 58.4063, 59.9063, 544300 04/20/01, 59.6563, 59.7031, 58.4063, 58.7500, 465800 04/23/01, 58.7500, 58.9531, 58.5000, 58.9531, 607400 04/24/01, 58.9531, 59.0469, 58.6563, 58.8281, 242000 04/25/01, 58.5781, 58.7500, 57.1563, 58.6563, 298500 04/30/01, 60.0000, 60.5000, 60.0000, 60.2500, 413500 05/01/01, 60.2344, 61.4531, 59.9531, 60.9375, 407200 05/02/01, 60.9375, 61.8438, 60.5000, 61.6250, 374000 05/03/01, 61.4375, 61.7500, 60.4375, 61.5000, 312500 05/04/01, 60.9375, 62.5000, 60.8125, 62.5000, 440400 05/07/01, 62.5000, 63.2969, 62.2031, 62.5000, 418300 05/08/01, 62.0000, 62.6250, 61.0938, 62.3125, 307000 05/09/01, 62.2188, 62.6875, 61.8125, 62.5781, 438500 05/10/01, 62.5625, 63.6875, 62.5313, 63.4531, 357200 05/11/01, 63.3438, 63.8438, 63.2500, 63.2656, 275600 05/14/01, 62.9063, 62.9531, 62.0000, 62.4531, 385400 05/15/01, 62.2656, 62.2969, 61.1719, 62.0469, 267100 05/16/01, 62.0000, 63.2656, 61.6563, 63.2656, 385800 05/17/01, 63.5156, 66.5000, 63.5000, 65.4844, 568200 05/18/01, 65.4844, 66.5000, 65.4063, 65.4531, 446500 05/21/01, 65.4531, 65.4531, 64.5000, 65.2500, 358000 05/22/01, 65.1875, 65.2500, 64.7969, 65.1563, 469400 05/23/01, 65.0938, 65.5000, 65.0156, 65.4063, 478300 05/24/01, 65.4063, 65.5938, 65.0938, 65.5938, 503700 05/25/01, 65.5000, 65.7344, 65.3438, 65.6563, 335600 05/29/01, 65.5000, 66.1563, 65.3438, 66.0000, 496300 05/30/01, 66.0000, 66.0000, 65.0156, 65.0156, 309100 05/31/01, 65.5000, 66.7969, 65.5000, 66.6250, 281200 06/01/01, 66.6406, 66.9063, 66.0625, 66.7656, 336300 06/04/01, 66.7656, 67.0469, 66.0469, 66.7031, 363300 06/05/01, 66.9531, 67.4531, 66.9063, 67.3438, 294600 06/06/01, 67.3438, 67.3438, 66.4531, 66.7969, 253800 06/07/01, 66.5469, 66.9063, 65.5781, 66.0938, 394200 06/08/01, 65.4531, 65.4531, 64.2031, 64.8750, 317900 06/11/01, 64.4063, 64.5000, 64.1719, 64.2969, 306400 06/12/01, 64.2656, 64.2969, 63.5938, 64.2500, 275800 06/13/01, 64.0000, 64.7500, 64.0000, 64.5000, 265100 06/14/01, 64.5000, 64.5000, 63.5000, 63.5000, 232700 06/15/01, 63.2969, 64.1563, 63.0938, 63.8438, 272200 06/18/01, 63.7969, 63.8438, 62.9063, 63.6563, 311700 06/19/01, 63.6563, 63.7031, 62.3750, 62.5781, 402000 06/20/01, 62.5625, 62.9063, 62.0156, 62.5938, 417900 06/21/01, 62.8438, 63.5938, 62.8438, 63.4063, 359700 06/22/01, 63.4063, 63.4063, 61.4063, 61.6719, 410900 06/25/01, 61.6563, 62.2188, 60.5938, 60.6563, 393300 06/26/01, 60.0000, 60.9531, 59.9531, 60.3438, 240200 06/27/01, 60.3438, 61.7031, 60.3125, 61.2031, 328400 06/28/01, 61.4531, 62.3750, 61.4531, 62.0625, 274700 06/29/01, 62.0469, 62.2500, 60.0000, 60.0938, 449100 07/02/01, 60.5938, 61.4063, 60.5938, 61.2969, 246700 07/03/01, 61.2969, 63.4219, 61.2656, 63.3750, 166200 07/05/01, 63.3750, 63.5000, 62.1250, 62.2031, 420500 07/06/01, 62.2031, 62.2031, 61.2031, 62.0625, 288800 07/09/01, 62.0625, 62.4219, 61.7656, 62.1563, 186300 07/10/01, 62.1563, 62.9063, 62.1563, 62.5938, 256900 07/11/01, 62.5938, 62.6094, 60.0000, 60.0000, 756300 07/12/01, 60.0000, 60.6875, 59.2031, 59.8438, 729700 07/13/01, 59.7969, 59.8125, 58.7188, 59.0938, 401600 07/16/01, 58.5000, 58.9531, 56.8594, 57.5469, 560500 07/17/01, 57.7500, 60.0000, 57.6563, 59.9844, 569200 07/18/01, 61.7031, 64.7031, 61.4375, 63.7969, 1323700 07/19/01, 64.0000, 64.9375, 63.8125, 64.8125, 432100 07/20/01, 66.2969, 66.2969, 65.4063, 65.4375, 487800 07/23/01, 65.3438, 65.9219, 64.7031, 65.4219, 478500 07/24/01, 65.4219, 65.7031, 64.9531, 65.2344, 501600 07/25/01, 66.7656, 67.1719, 66.2813, 66.6094, 565500 07/26/01, 66.5156, 67.2969, 65.8438, 67.0156, 368800 07/27/01, 66.7969, 67.7969, 66.6094, 67.6563, 203800 07/30/01, 67.6563, 68.9063, 67.5000, 68.7500, 357900 07/31/01, 68.5000, 68.7969, 67.7031, 68.0469, 190700 08/01/01, 68.0469, 68.0469, 67.2969, 67.6563, 361300 08/02/01, 67.6563, 68.0781, 67.6563, 67.9063, 219700 08/03/01, 67.8906, 69.0156, 67.7813, 68.9063, 405900 08/06/01, 68.7969, 69.5469, 68.0000, 68.2188, 389600 08/07/01, 68.0000, 68.5469, 67.7969, 68.2813, 241500 08/08/01, 68.2813, 68.6563, 68.0938, 68.2656, 224200 08/09/01, 67.9063, 70.2500, 67.8438, 70.2500, 622200 08/10/01, 70.0000, 70.0469, 68.9375, 69.7500, 419800 08/13/01, 69.7031, 69.7031, 68.1563, 68.8750, 398000 08/14/01, 68.9063, 69.0313, 68.3125, 68.5313, 224300 08/15/01, 68.7344, 69.3125, 68.2031, 68.6563, 153000 08/16/01, 68.6563, 69.4063, 68.6563, 69.3594, 175100 08/17/01, 69.3594, 69.3594, 67.9063, 68.3281, 496700 08/20/01, 68.0781, 68.2031, 66.4844, 67.1875, 691900 08/21/01, 66.9531, 67.7344, 66.2969, 67.4531, 396100 08/22/01, 67.4531, 67.5938, 65.5000, 67.1250, 269400 08/23/01, 67.0000, 67.7500, 66.9844, 67.4844, 197700 08/24/01, 67.3750, 69.5000, 67.3438, 69.3438, 461700 08/27/01, 69.3438, 70.4063, 69.3438, 69.8906, 680200 08/28/01, 69.8906, 69.9531, 68.8438, 69.1563, 269200 08/29/01, 69.1563, 70.0000, 68.9063, 70.0000, 331100 08/30/01, 70.0000, 70.0000, 69.0000, 69.3594, 382400 08/31/01, 69.1563, 69.9688, 68.9063, 69.8438, 169900 09/04/01, 69.4531, 70.0938, 68.9063, 69.8906, 403900 09/05/01, 70.0000, 70.9063, 69.5938, 70.5938, 323500 09/06/01, 70.5000, 70.5000, 69.6563, 69.7344, 397800 09/07/01, 69.2031, 69.2500, 66.2656, 66.2656, 739900 09/10/01, 65.0000, 67.1563, 64.7500, 66.7813, 536100 09/17/01, 62.2031, 62.2031, 58.9844, 59.0469, 767900 09/18/01, 59.2969, 61.4063, 58.9375, 60.5000, 436900 09/19/01, 60.4063, 60.5313, 56.5625, 58.3281, 571000 09/20/01, 57.5000, 57.5000, 55.2969, 56.7969, 538400 09/21/01, 53.2031, 55.2031, 53.1875, 53.4375, 798300 09/24/01, 54.0938, 57.5469, 54.0938, 56.9844, 574600 09/25/01, 53.5000, 55.2031, 51.2344, 53.5000, 1924700 09/26/01, 53.7500, 55.2500, 53.0625, 54.0000, 411100 09/27/01, 53.9063, 54.2500, 52.2969, 53.4688, 334200 09/28/01, 53.4531, 55.1094, 53.4531, 55.0000, 444200 10/01/01, 55.2500, 55.2500, 52.4531, 53.5938, 469200 10/02/01, 53.8438, 55.3750, 53.6563, 55.3438, 385300 10/03/01, 55.0938, 58.4844, 55.0000, 58.3594, 324200 10/04/01, 59.0000, 59.1563, 57.4375, 57.6250, 223400 10/05/01, 57.7031, 57.9219, 56.1094, 57.6250, 296900 10/08/01, 57.3750, 57.5938, 56.3906, 56.4063, 128500 10/09/01, 56.5938, 56.8438, 55.7500, 56.4844, 242500 10/10/01, 56.3438, 59.0156, 56.2031, 59.0000, 226800 10/11/01, 59.0000, 61.1875, 59.0000, 60.1563, 385500 10/12/01, 59.9063, 60.1563, 59.3750, 60.1563, 245100 10/15/01, 60.1563, 60.9688, 59.0938, 60.7813, 275900 10/16/01, 60.5938, 61.6094, 58.6250, 58.6406, 899400 10/17/01, 58.8906, 59.0938, 55.4063, 56.0000, 661700 10/18/01, 56.2031, 56.9375, 54.7969, 55.6563, 344000 10/19/01, 55.7031, 56.2344, 55.4375, 55.8750, 476000 10/22/01, 55.9531, 56.9063, 55.7969, 56.7031, 325100 10/23/01, 56.7656, 58.5000, 56.7656, 57.5781, 285200 10/24/01, 57.4844, 57.7969, 56.7969, 57.4375, 192000 10/25/01, 57.2344, 58.6406, 56.5938, 58.5156, 251300 10/26/01, 58.6563, 60.3750, 58.2813, 59.8281, 227900 10/29/01, 59.5781, 59.5781, 58.1250, 58.2031, 250400 10/30/01, 57.9531, 58.7031, 57.2969, 58.0469, 344100 10/31/01, 58.0469, 58.7969, 57.6875, 57.9063, 220300 11/01/01, 57.7969, 58.7031, 57.5156, 58.5938, 208300 11/02/01, 58.7031, 60.0000, 58.7031, 59.9063, 202000 11/05/01, 60.0000, 60.4531, 59.4063, 59.4375, 246000 11/06/01, 59.4531, 60.0000, 59.0000, 60.0000, 207300 11/07/01, 60.0000, 60.0313, 59.5000, 59.9531, 329900 11/08/01, 60.0000, 63.2969, 60.0000, 62.3594, 504200 11/09/01, 62.3281, 63.3125, 62.0156, 63.0000, 342600 11/12/01, 63.0156, 63.4375, 62.2500, 62.9063, 205500 11/13/01, 63.0000, 63.2969, 62.0938, 62.7656, 388900 11/14/01, 63.0156, 63.9063, 62.1563, 63.5313, 386000 11/15/01, 63.7813, 64.2969, 63.4063, 64.0000, 277000 11/16/01, 64.0938, 64.1875, 62.9063, 62.9063, 188500 11/19/01, 62.9063, 64.2031, 62.8438, 63.1719, 162300 11/20/01, 63.0000, 63.5000, 62.3438, 62.8750, 221200 11/21/01, 62.6250, 62.6250, 62.0625, 62.4219, 131700 11/23/01, 62.4375, 62.9219, 62.3281, 62.7031, 105700 11/26/01, 62.9531, 64.9531, 62.6719, 64.7500, 388600 11/27/01, 64.3438, 64.7031, 62.9063, 63.0469, 336500 11/28/01, 63.0469, 64.0000, 63.0000, 63.6719, 187900 11/29/01, 63.7031, 63.9844, 63.3750, 63.6719, 273000 11/30/01, 63.7500, 64.1875, 63.5000, 63.5000, 272300 12/03/01, 63.2500, 63.7031, 62.7656, 63.3750, 279000 12/04/01, 63.3750, 64.2969, 63.3750, 64.2031, 470400 12/05/01, 64.2969, 67.5469, 64.2969, 67.3438, 402300 12/06/01, 67.2500, 67.9844, 66.9688, 67.9844, 239100 12/07/01, 67.9063, 68.2656, 67.7031, 67.7500, 234900 12/10/01, 67.7344, 67.7344, 66.6719, 67.1719, 229100 12/11/01, 67.1563, 68.7031, 67.0156, 67.8750, 224500 12/12/01, 67.8438, 68.0938, 67.0469, 67.1875, 267200 12/13/01, 67.0000, 68.1875, 67.0000, 67.0938, 332400 12/14/01, 67.0000, 67.0000, 65.7500, 66.1875, 350400 12/17/01, 66.1250, 66.9063, 65.7500, 66.0938, 299300 12/18/01, 66.7031, 67.8125, 66.5156, 67.0938, 449700 12/19/01, 67.0000, 67.0000, 65.3438, 66.0313, 557400 12/20/01, 65.7969, 66.2969, 64.7031, 64.9844, 315400 12/21/01, 64.9531, 66.7969, 64.5156, 66.6250, 507200 12/24/01, 66.5938, 66.7031, 66.2344, 66.2344, 112300 12/26/01, 66.2344, 66.9844, 66.1563, 66.9063, 107400 12/27/01, 66.9063, 67.7344, 66.9063, 67.5938, 303500 12/28/01, 68.2031, 68.9688, 67.7031, 68.7656, 228200 12/31/01, 68.4063, 68.5938, 66.8438, 68.2344, 267200 01/02/02, 68.2344, 68.2344, 66.6250, 67.0469, 291700 01/03/02, 65.9063, 66.6563, 65.7813, 65.9531, 438800 01/04/02, 66.2031, 66.5938, 64.7031, 65.2031, 482400 01/07/02, 65.2969, 65.4063, 64.2969, 64.5781, 256300 01/08/02, 64.4844, 64.4844, 63.0625, 63.9375, 243500 01/09/02, 63.9375, 64.9063, 63.7969, 64.5781, 432400 01/10/02, 64.5313, 65.2969, 64.3438, 65.2656, 388000 01/11/02, 65.1875, 65.1875, 63.9063, 64.3438, 192800 01/14/02, 64.2500, 64.2500, 63.2969, 63.4063, 245800 01/15/02, 63.4063, 63.7969, 61.8438, 62.0781, 216100 01/16/02, 61.8750, 61.8906, 60.0000, 60.0938, 580900 01/17/02, 60.7031, 61.2031, 59.5469, 60.3438, 1001800 01/18/02, 60.4375, 61.3438, 60.4063, 61.0469, 332300 01/22/02, 61.2969, 61.5000, 60.6250, 60.8906, 275300 01/23/02, 60.8906, 60.8906, 59.9375, 60.7344, 293800 01/24/02, 60.9063, 62.4375, 60.5938, 62.1719, 229300 01/25/02, 62.3750, 63.7969, 61.7969, 63.1563, 327600 01/28/02, 63.2500, 64.0156, 63.2500, 63.9375, 247300 01/29/02, 64.0000, 64.6563, 63.4531, 63.5938, 597000 01/30/02, 63.5938, 65.3438, 63.5938, 65.1875, 863800 01/31/02, 65.2969, 65.7031, 64.5625, 64.7031, 245400 02/01/02, 64.7031, 64.8750, 63.2344, 63.3125, 636000 02/04/02, 62.9063, 63.2500, 61.5313, 61.5469, 592900 02/05/02, 59.5938, 60.7031, 58.2031, 58.5000, 2031000 02/06/02, 59.1563, 60.7969, 59.0000, 60.4063, 872600 02/07/02, 60.4531, 60.7813, 58.5938, 59.1250, 587100 02/08/02, 59.0625, 60.2969, 58.9531, 59.9063, 963200 02/11/02, 59.9531, 60.0313, 59.9219, 59.9531, 819700 02/12/02, 59.9531, 60.0000, 59.2969, 59.9375, 710200 02/13/02, 60.9063, 60.9063, 60.5000, 60.5938, 405800 02/14/02, 60.4063, 60.8750, 60.2656, 60.4063, 616600 02/15/02, 60.4063, 60.4063, 59.7969, 60.0781, 470100 02/19/02, 60.6563, 61.7969, 60.6563, 60.9063, 989900 02/20/02, 60.7031, 61.2656, 60.4844, 61.1563, 808000 02/21/02, 61.0469, 62.1563, 61.0469, 61.1875, 646000 02/22/02, 61.4375, 62.4844, 61.0938, 62.2031, 350000 02/25/02, 62.0000, 63.8438, 62.0000, 63.1563, 331100 02/26/02, 63.8438, 65.5000, 63.7969, 65.3281, 476000 02/27/02, 65.9063, 66.9063, 65.6563, 66.5625, 668200 02/28/02, 66.7500, 66.7656, 65.2344, 65.2969, 488200 03/01/02, 65.2969, 65.3438, 64.3125, 64.4063, 524800 03/04/02, 64.5938, 67.4063, 64.5938, 67.0938, 402100 03/05/02, 66.9063, 67.9063, 66.7031, 67.7031, 639500 03/06/02, 67.9063, 69.2500, 67.9063, 68.6406, 673600 03/07/02, 69.0000, 69.0938, 67.7031, 67.9531, 414200 03/08/02, 69.2031, 69.2031, 67.9063, 68.6563, 320800 03/11/02, 68.5000, 69.1094, 67.6875, 68.0938, 389900 03/12/02, 67.9063, 69.7031, 67.0469, 69.1563, 446000 03/13/02, 69.0938, 70.2500, 69.0000, 69.4531, 601200 03/14/02, 69.2031, 69.4531, 68.5625, 69.0156, 545600 03/15/02, 69.1563, 69.2031, 68.6563, 68.7031, 538800 03/18/02, 69.7031, 71.0156, 69.3438, 70.7656, 726700 03/19/02, 70.2031, 70.6563, 69.5156, 70.0000, 343700 03/20/02, 69.7969, 71.0938, 69.6406, 70.2656, 368800 03/21/02, 69.5938, 69.7500, 67.2813, 67.9375, 527600 03/22/02, 67.4063, 68.3438, 66.7500, 67.8125, 274600 03/25/02, 67.0000, 67.3438, 66.4063, 66.9063, 215100 03/26/02, 66.5000, 69.8906, 66.5000, 69.0156, 578600 03/27/02, 69.2500, 70.4063, 69.2500, 70.2188, 567700 03/28/02, 70.4063, 71.2031, 70.3125, 70.7500, 459000 04/01/02, 70.6250, 70.6250, 69.6563, 70.1250, 587800 04/02/02, 69.8438, 70.2031, 69.4063, 69.8438, 309000 04/03/02, 69.8594, 70.1875, 69.8594, 70.0625, 1166800 04/04/02, 69.5625, 70.4219, 69.5000, 70.3906, 336400 04/05/02, 70.5938, 73.0156, 70.5938, 72.6563, 903400 04/08/02, 72.0000, 74.0000, 71.9063, 73.9844, 803100 04/09/02, 73.9063, 74.3438, 73.2969, 73.4844, 597100 04/10/02, 73.5781, 74.6563, 73.5781, 74.2344, 406500 04/11/02, 73.7969, 74.2813, 73.3750, 73.3750, 323200 04/12/02, 73.3125, 73.4844, 72.8438, 73.2031, 446700 04/15/02, 73.2031, 73.5000, 71.7031, 72.1719, 547800 04/16/02, 73.4063, 74.4063, 72.7344, 74.3750, 539800 04/17/02, 74.4844, 74.7813, 73.3281, 73.4063, 250200 04/18/02, 73.5000, 73.7031, 72.8438, 73.3125, 230600 04/19/02, 73.2969, 74.2500, 73.2969, 73.6875, 259500 04/22/02, 73.7969, 74.0000, 72.7031, 72.9844, 343900 04/23/02, 73.0156, 73.7500, 72.9531, 73.4063, 247400 04/24/02, 73.3438, 74.2500, 73.2188, 74.1563, 301600 04/25/02, 74.1719, 74.4063, 73.4063, 74.2656, 325500 04/26/02, 74.5000, 74.7656, 73.5313, 73.7031, 254500 04/29/02, 73.8438, 73.8438, 72.5938, 72.8750, 377700 04/30/02, 72.8750, 74.9844, 72.8750, 74.7031, 267600 05/01/02, 74.5938, 75.0000, 74.0000, 74.7969, 475300 05/02/02, 74.7969, 75.8906, 74.3906, 75.7656, 385400 05/03/02, 75.7031, 75.9375, 75.1563, 75.4531, 281300 05/06/02, 75.3594, 75.7500, 73.8438, 74.0156, 291400 05/07/02, 74.5000, 76.5000, 74.3281, 75.4063, 398000 05/08/02, 75.9063, 76.0938, 74.0156, 75.1563, 380300 05/09/02, 74.5938, 76.0313, 74.4688, 75.5000, 227200 05/10/02, 76.8438, 76.9531, 75.6094, 75.9375, 8894700 05/13/02, 76.1563, 76.7969, 75.7969, 75.9531, 1244600 05/14/02, 75.7031, 77.7344, 75.7031, 77.5469, 832000 05/15/02, 77.5469, 78.2500, 77.2031, 77.2344, 537900 05/16/02, 77.2500, 77.7031, 76.4844, 76.7031, 509300 05/17/02, 76.9063, 77.6563, 76.9063, 77.4844, 361400 05/20/02, 77.2031, 77.5938, 76.6719, 77.0938, 285300 05/21/02, 77.3438, 77.4063, 76.0000, 76.5156, 480000 05/22/02, 76.5469, 77.0781, 76.4375, 76.6250, 317900 05/23/02, 76.8438, 78.7031, 76.5625, 78.7031, 388700 05/24/02, 78.5938, 79.0000, 78.1250, 78.2969, 360200 05/28/02, 78.1875, 78.1875, 76.6250, 76.7344, 494200 05/29/02, 76.7969, 76.9063, 75.5625, 75.9219, 442800 05/30/02, 75.7031, 75.8438, 74.7031, 75.4063, 364200 05/31/02, 75.3906, 76.0000, 75.2656, 75.5000, 464400 06/03/02, 74.9063, 75.2813, 73.4844, 73.4844, 439500 06/04/02, 73.0000, 73.2969, 70.7500, 72.8438, 587200 06/05/02, 72.8438, 75.0938, 72.8125, 74.5625, 360300 06/06/02, 74.2500, 75.0000, 73.4063, 73.5313, 283000 06/07/02, 73.2969, 75.2656, 72.6563, 74.3750, 427800 06/10/02, 74.2344, 77.1875, 74.1250, 76.3438, 460200 06/11/02, 77.0000, 77.4063, 75.2969, 75.5469, 354400 06/12/02, 75.5469, 76.3594, 73.7969, 74.9063, 452000 06/13/02, 74.9063, 75.2188, 73.7969, 73.8125, 472400 06/14/02, 73.2031, 73.4219, 72.0469, 72.6406, 621200 06/17/02, 73.0469, 73.8281, 72.8906, 73.5938, 467300 06/18/02, 74.0000, 75.0000, 74.0000, 74.2656, 324600 06/19/02, 74.2656, 76.0938, 74.2344, 75.5000, 359700 06/20/02, 75.5000, 77.5000, 75.2969, 76.2188, 591200 06/21/02, 75.5938, 76.7656, 74.5313, 75.7500, 410200 06/24/02, 75.7500, 76.1250, 74.2500, 75.3281, 348500 06/25/02, 76.0000, 76.5938, 74.7500, 74.9688, 259400 06/26/02, 73.4063, 74.0313, 72.4063, 73.8594, 514000 06/27/02, 74.0000, 75.0469, 73.4063, 75.0469, 327000 06/28/02, 74.9531, 76.9063, 74.8750, 75.0938, 494100 07/01/02, 75.1406, 76.6719, 74.7500, 74.9375, 451200 07/02/02, 74.7500, 75.1875, 73.2344, 73.5938, 406000 07/03/02, 73.5469, 73.5469, 70.2969, 71.0938, 675900 07/05/02, 71.0938, 74.7500, 71.0938, 74.2656, 288300 07/08/02, 74.0469, 74.9531, 73.5313, 73.9375, 302400 07/09/02, 73.9375, 75.0938, 73.1094, 73.2031, 283200 07/10/02, 73.4063, 73.4063, 70.7031, 70.9844, 370000 07/11/02, 70.7500, 71.9219, 70.1563, 71.2031, 684500 07/12/02, 71.2031, 72.4375, 70.7031, 71.5000, 555400 07/15/02, 71.5000, 71.5781, 68.3125, 71.1094, 1043600 07/16/02, 70.7031, 70.7031, 64.7188, 65.4219, 1251900 07/17/02, 68.6563, 69.4531, 67.9375, 69.4531, 1458000 07/18/02, 69.5000, 70.5469, 69.5000, 69.7031, 635300 07/19/02, 69.4531, 70.5625, 66.6250, 66.6250, 554700 07/22/02, 66.6406, 68.0156, 62.2969, 64.2500, 957300 07/23/02, 64.8438, 66.4844, 63.7500, 64.6094, 529400 07/24/02, 64.3594, 69.3750, 63.1875, 69.3750, 793400 07/25/02, 68.2969, 70.4063, 66.7500, 70.2500, 1003200 07/26/02, 70.2500, 71.2500, 68.4531, 69.4219, 512600 07/29/02, 70.2031, 73.1875, 70.2031, 72.8750, 406800 07/30/02, 72.6250, 73.5156, 70.5625, 72.2500, 411800 07/31/02, 72.1563, 72.6563, 70.5156, 71.5156, 323900 08/01/02, 71.5469, 71.8750, 68.9844, 70.4688, 639000 08/02/02, 70.7188, 70.8125, 67.0000, 67.7188, 514200 08/05/02, 67.7188, 68.7656, 67.0469, 68.2031, 637800 08/06/02, 69.6563, 71.7344, 69.5000, 69.6406, 591600 08/07/02, 70.5938, 70.7500, 68.2500, 70.4531, 534500 08/08/02, 70.9063, 73.0000, 70.2969, 72.8125, 413100 08/09/02, 72.5625, 73.5469, 71.5469, 72.7344, 282200 08/12/02, 71.5000, 72.0469, 70.5469, 71.9375, 293300 08/13/02, 71.7031, 72.9844, 70.5000, 70.5781, 323000 08/14/02, 70.5938, 70.9063, 68.2031, 70.9063, 626600 08/15/02, 70.9063, 73.4375, 70.5469, 72.2656, 589800 08/16/02, 72.0938, 73.2500, 71.4844, 71.9844, 357000 08/19/02, 72.0000, 73.7969, 72.0000, 73.6406, 275300 08/20/02, 73.6406, 73.9375, 72.4063, 73.3125, 418300 08/21/02, 73.5625, 73.9375, 72.2500, 73.0000, 403400 08/22/02, 73.1563, 74.0156, 72.7344, 73.9063, 242800 08/23/02, 73.7500, 74.0938, 72.2031, 72.2969, 210500 08/26/02, 72.0000, 72.8438, 71.1250, 72.4531, 275100 08/27/02, 72.9531, 74.0781, 72.9531, 73.5000, 558100 08/28/02, 73.3438, 73.4531, 72.2656, 72.5000, 291100 08/29/02, 72.0000, 72.0000, 71.1563, 71.3594, 338400 08/30/02, 71.1563, 72.6563, 70.9375, 71.6250, 253800 09/03/02, 71.2500, 71.2500, 69.1563, 69.9063, 406200 09/04/02, 70.1563, 71.0625, 69.5156, 70.8906, 383700 09/05/02, 70.0000, 71.5469, 69.8438, 70.9219, 295300 09/06/02, 72.0000, 72.5938, 70.8906, 72.1875, 296100 09/09/02, 72.0000, 72.1875, 71.0000, 71.8438, 308000 09/10/02, 71.9063, 72.2031, 71.0938, 72.2031, 270700 09/11/02, 73.2031, 73.2500, 72.0625, 72.1406, 183500 09/12/02, 71.9063, 71.9063, 70.5000, 70.8125, 357200 09/13/02, 69.5000, 71.5625, 69.5000, 71.3438, 413000 09/16/02, 71.0938, 71.9375, 70.5469, 71.5625, 333000 09/17/02, 72.0000, 72.3438, 69.9063, 70.0000, 334400 09/18/02, 69.6563, 69.7500, 68.7969, 69.1250, 729300 09/19/02, 68.2969, 68.4531, 66.5625, 66.5938, 579000 09/20/02, 66.9063, 67.5938, 66.3750, 66.7344, 475600 09/23/02, 66.0000, 66.5625, 65.2031, 65.8750, 487000 09/24/02, 64.7969, 64.9531, 63.6563, 64.1719, 601500 09/25/02, 64.6250, 64.9375, 63.2500, 64.3438, 612100 09/26/02, 64.5469, 67.3750, 64.4531, 66.2500, 747500 09/27/02, 66.2656, 66.7031, 63.6094, 64.5625, 482100 09/30/02, 63.7969, 64.2656, 61.2344, 63.6250, 764500 10/01/02, 64.0000, 66.2031, 62.4219, 66.0156, 662200