"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 72.3125, 72.3750, 71.3750, 71.3750, 420200 01/04/00, 68.6250, 70.9375, 68.3125, 70.4375, 642700 01/05/00, 70.1250, 73.8750, 70.1250, 72.7500, 376900 01/06/00, 72.0000, 75.4375, 71.8750, 75.3125, 536100 01/07/00, 75.3125, 76.6250, 74.6250, 75.5625, 679900 01/10/00, 75.8125, 78.1250, 75.6250, 78.0000, 883400 01/11/00, 77.7500, 78.5000, 76.8750, 77.5625, 724100 01/12/00, 77.3125, 77.3125, 75.9375, 76.8750, 603400 01/13/00, 76.8750, 77.1875, 74.3750, 76.2500, 374800 01/14/00, 76.2500, 76.6250, 74.2500, 76.5000, 349300 01/18/00, 74.6875, 75.6875, 73.2500, 74.9375, 490200 01/19/00, 73.0000, 73.2500, 67.1250, 68.6875, 1630200 01/20/00, 68.2500, 68.2500, 66.3750, 66.5000, 815700 01/21/00, 67.2500, 69.5000, 67.2500, 69.5000, 473700 01/24/00, 69.2500, 69.3125, 67.1250, 67.3125, 261900 01/25/00, 67.3125, 68.3750, 66.8750, 68.2500, 382200 01/26/00, 68.2500, 70.6875, 67.3125, 68.8750, 425700 01/27/00, 69.1250, 70.5625, 67.6250, 68.4375, 289100 01/28/00, 68.4375, 68.4375, 66.5000, 66.5000, 259800 01/31/00, 66.5000, 68.5000, 65.3750, 67.7500, 301700 02/01/00, 67.2500, 67.2500, 66.1250, 67.0625, 293300 02/02/00, 67.3125, 67.3750, 66.1875, 66.6250, 261800 02/03/00, 66.1250, 67.7500, 66.0000, 66.0625, 363500 02/04/00, 66.0000, 67.9375, 64.5000, 67.1250, 418800 02/07/00, 67.1250, 67.1250, 64.3125, 65.8125, 291400 02/08/00, 65.5625, 66.0000, 64.5000, 65.7500, 207200 02/09/00, 65.5000, 65.5000, 64.0000, 64.6250, 182400 02/10/00, 64.6250, 65.0625, 63.3750, 65.0000, 247100 02/11/00, 65.0625, 65.7500, 62.6250, 63.4375, 236100 02/14/00, 63.4375, 66.0000, 62.6875, 65.6875, 272600 02/15/00, 65.5625, 67.7500, 64.8750, 67.5000, 353100 02/16/00, 67.7500, 67.7500, 64.1250, 65.6875, 208700 02/17/00, 65.6250, 66.9375, 64.1875, 66.9375, 237600 02/18/00, 66.8750, 66.8750, 61.8750, 63.2500, 327800 02/22/00, 63.2500, 65.2500, 63.2500, 64.6875, 278800 02/23/00, 64.5000, 65.5000, 63.3750, 64.5000, 330000 02/24/00, 64.5000, 64.5000, 60.8750, 61.2500, 419000 02/25/00, 61.2500, 61.3750, 59.6875, 60.7500, 362400 02/28/00, 60.5000, 60.8125, 59.5625, 59.9375, 384000 02/29/00, 60.0000, 60.8125, 59.5000, 60.6875, 393500 03/01/00, 60.1875, 60.1875, 58.1250, 58.6875, 339700 03/02/00, 59.3750, 60.5000, 58.6875, 60.1250, 545700 03/03/00, 62.0000, 63.8750, 61.6875, 63.3750, 351400 03/06/00, 63.1250, 63.2500, 58.3125, 58.4375, 503700 03/07/00, 58.5000, 58.5000, 55.2500, 55.3125, 648800 03/08/00, 55.3750, 57.5000, 54.8125, 57.3750, 567200 03/09/00, 57.5000, 59.7500, 57.1250, 59.6875, 597400 03/10/00, 59.5625, 61.5000, 59.5000, 60.5000, 347000 03/13/00, 60.6250, 60.6250, 57.6875, 58.9375, 480600 03/14/00, 58.6875, 58.8750, 56.2500, 58.0625, 374800 03/15/00, 58.3125, 63.2500, 58.3125, 62.8125, 459300 03/16/00, 63.0000, 70.0000, 62.8125, 67.6875, 553500 03/17/00, 67.2500, 67.2500, 63.2500, 63.3125, 485700 03/20/00, 63.4375, 66.8125, 63.4375, 65.3125, 126700 03/21/00, 63.9375, 64.5000, 61.6250, 64.0000, 374700 03/22/00, 63.1250, 63.2500, 60.2500, 62.1250, 399000 03/23/00, 61.6250, 64.6875, 61.5000, 64.5625, 443100 03/24/00, 63.9375, 64.1250, 58.8750, 60.6250, 656800 03/27/00, 60.0000, 62.5000, 56.8750, 58.4375, 451700 03/28/00, 58.5625, 59.7500, 57.1875, 57.4375, 424100 03/29/00, 57.9375, 59.2500, 57.2500, 58.9375, 507300 03/30/00, 59.1875, 61.7500, 58.8125, 60.9375, 478100 03/31/00, 60.3125, 62.6250, 60.3125, 61.0625, 268300 04/03/00, 60.8125, 60.9375, 58.7500, 59.4375, 470800 04/04/00, 58.9375, 61.1250, 57.4375, 59.3750, 381200 04/05/00, 59.1250, 60.5000, 58.0625, 58.3750, 200300 04/06/00, 58.1875, 58.4375, 57.6250, 58.1250, 247000 04/07/00, 57.3125, 57.9375, 56.2500, 57.7500, 581500 04/10/00, 57.8750, 61.5000, 57.6875, 59.7500, 315300 04/11/00, 59.5000, 64.2500, 59.4375, 63.7500, 478000 04/12/00, 63.5000, 67.3750, 63.1250, 66.1875, 560900 04/13/00, 65.9375, 68.0000, 65.6250, 67.3750, 649600 04/14/00, 66.7500, 66.7500, 60.8125, 61.1875, 472600 04/17/00, 61.2500, 62.6250, 59.5000, 62.3750, 400500 04/18/00, 62.1250, 62.6875, 60.0625, 62.0000, 413600 04/19/00, 61.7500, 62.2500, 60.0625, 60.6250, 257000 04/20/00, 60.5625, 63.0000, 59.1250, 62.6250, 325700 04/24/00, 62.3750, 63.5000, 59.6250, 60.3125, 274300 04/25/00, 60.3750, 63.6875, 59.1875, 63.4375, 872700 04/26/00, 63.1875, 65.0000, 61.8125, 64.6875, 601700 04/27/00, 62.8125, 67.0000, 62.8125, 65.1875, 590900 04/28/00, 63.5000, 68.7500, 63.5000, 65.6250, 630700 05/01/00, 65.1250, 67.5625, 65.1250, 65.6875, 331400 05/02/00, 66.0625, 67.3125, 65.4375, 65.7500, 393400 05/03/00, 65.5625, 66.7500, 65.4375, 65.6875, 431100 05/04/00, 65.6875, 67.6250, 64.6875, 66.9375, 275400 05/05/00, 66.6875, 67.6875, 65.7500, 67.2500, 237700 05/08/00, 67.3125, 68.5625, 65.7500, 66.1875, 542700 05/09/00, 66.1875, 67.0000, 65.4375, 65.6250, 377400 05/10/00, 64.0000, 66.6250, 63.8750, 66.1250, 466500 05/11/00, 66.0000, 67.5000, 65.3125, 67.3750, 413800 05/12/00, 67.3125, 67.3125, 64.3125, 65.4375, 309700 05/15/00, 66.2500, 68.1250, 65.8125, 66.5000, 471000 05/16/00, 66.4375, 67.3125, 65.0000, 66.6250, 436100 05/17/00, 66.2500, 66.8125, 65.4375, 66.5000, 196200 05/18/00, 65.6250, 66.0000, 64.0000, 64.9375, 329400 05/19/00, 64.0000, 64.5000, 63.6250, 63.9375, 260400 05/22/00, 64.0000, 64.2500, 62.7500, 62.9375, 319000 05/23/00, 63.0625, 63.1875, 61.5000, 62.5625, 317500 05/24/00, 62.8125, 65.1875, 62.8125, 64.6875, 361700 05/25/00, 64.6875, 64.6875, 60.0000, 61.5625, 390400 05/26/00, 61.8125, 63.0625, 61.5625, 62.6875, 240200 05/30/00, 62.6875, 65.0000, 61.7500, 63.6875, 452400 05/31/00, 63.5625, 63.5625, 61.0000, 61.2500, 408500 06/01/00, 62.6250, 63.0625, 60.7500, 62.8125, 403200 06/02/00, 63.4375, 64.5000, 63.4375, 63.6875, 332200 06/05/00, 63.5625, 63.8750, 62.6875, 63.8125, 223500 06/06/00, 63.6250, 64.1875, 62.3125, 63.1875, 206900 06/07/00, 63.3125, 64.4375, 63.1875, 63.5625, 241100 06/08/00, 63.3125, 63.3125, 62.0625, 62.7500, 154800 06/09/00, 63.0000, 63.5625, 62.0000, 63.1875, 147000 06/12/00, 63.2500, 64.3750, 62.5625, 63.0000, 127400 06/13/00, 63.0625, 63.6875, 63.0000, 63.1250, 151700 06/14/00, 63.3750, 66.5625, 63.3750, 65.1875, 352700 06/15/00, 65.0000, 65.8750, 63.5625, 64.6250, 211500 06/16/00, 64.0000, 67.0000, 64.0000, 66.8750, 471000 06/19/00, 66.8750, 67.9375, 66.8750, 67.5000, 396400 06/20/00, 67.2500, 67.2500, 65.1875, 66.0625, 329300 06/21/00, 65.8125, 66.3750, 64.5000, 66.3125, 222000 06/22/00, 66.0625, 66.4375, 65.3125, 65.6875, 261900 06/23/00, 65.9375, 66.4375, 65.3125, 66.4375, 269500 06/26/00, 66.5625, 67.9375, 65.7500, 66.6250, 212800 06/27/00, 66.6250, 70.5625, 66.5625, 69.6875, 476100 06/28/00, 69.9375, 69.9375, 66.8125, 67.6250, 487600 06/29/00, 67.7500, 68.0000, 66.2500, 66.9375, 461200 06/30/00, 67.1250, 67.7500, 66.1250, 67.1250, 724900 07/03/00, 66.6250, 69.1250, 66.6250, 69.1250, 141400 07/05/00, 70.2500, 70.6250, 68.1250, 68.3750, 329000 07/06/00, 68.4375, 68.4375, 66.7500, 66.9375, 283200 07/07/00, 66.9375, 67.1250, 63.5000, 65.0000, 671800 07/10/00, 65.0000, 65.2500, 63.8750, 64.4375, 500600 07/11/00, 64.3125, 65.1250, 63.5000, 65.0000, 617200 07/12/00, 65.0000, 65.0000, 63.0000, 64.9375, 358400 07/13/00, 65.0625, 67.9375, 64.7500, 67.6250, 312600 07/14/00, 67.8750, 68.2500, 63.5000, 65.6250, 271900 07/17/00, 64.7500, 64.8750, 63.0625, 63.8750, 343800 07/18/00, 63.9375, 64.3750, 62.3750, 63.8125, 288600 07/19/00, 64.2500, 65.0000, 63.7500, 64.5000, 202200 07/20/00, 64.5000, 65.0000, 62.8750, 64.5625, 202400 07/21/00, 64.6250, 65.5000, 64.5625, 65.3125, 207000 07/24/00, 65.1250, 65.2500, 63.5000, 64.6250, 410000 07/25/00, 64.7500, 64.8750, 61.3750, 61.9375, 486000 07/26/00, 60.0000, 60.0000, 53.0000, 53.0000, 2939800 07/27/00, 53.6250, 54.5000, 51.0000, 53.9375, 2203200 07/28/00, 54.6250, 56.0000, 54.6250, 55.6875, 1919000 07/31/00, 55.4375, 55.9375, 54.0000, 54.2500, 1365000 08/01/00, 54.1250, 55.1250, 53.9375, 54.0625, 990800 08/02/00, 54.6875, 56.2500, 54.5625, 55.5000, 867900 08/03/00, 55.0000, 55.4375, 53.0000, 53.8125, 627100 08/04/00, 54.0625, 54.3750, 53.0000, 54.1875, 357000 08/07/00, 54.6875, 57.0000, 54.6875, 56.6250, 364000 08/08/00, 56.6875, 58.1250, 55.8125, 57.2500, 389200 08/09/00, 57.0000, 58.1875, 56.8750, 56.9375, 280100 08/10/00, 57.1875, 57.6875, 56.8750, 57.0000, 207100 08/11/00, 57.2500, 59.3750, 57.2500, 58.6875, 239200 08/14/00, 58.8125, 59.4375, 58.1875, 58.6875, 392000 08/15/00, 58.6875, 58.6875, 57.8125, 57.9375, 196900 08/16/00, 58.1250, 59.3125, 56.7500, 57.8125, 383200 08/17/00, 58.3750, 59.6250, 58.3125, 58.3750, 196900 08/18/00, 57.8750, 57.9375, 56.6250, 56.8750, 262400 08/21/00, 56.9375, 56.9375, 55.1250, 55.4375, 264300 08/22/00, 55.5000, 57.4375, 55.3750, 55.5000, 376200 08/23/00, 55.5000, 55.8125, 54.5000, 55.0625, 289500 08/24/00, 55.0625, 57.8750, 55.0000, 55.3750, 222300 08/25/00, 55.3125, 56.2500, 55.3125, 55.3750, 246800 08/28/00, 55.3750, 56.3750, 55.0000, 55.2500, 262000 08/29/00, 55.3125, 55.7500, 54.7500, 54.7500, 203500 08/30/00, 55.3125, 55.7500, 53.5000, 54.3125, 224500 08/31/00, 54.2500, 54.2500, 54.2500, 54.2500, 321100 09/01/00, 53.6875, 53.8125, 52.5000, 52.8750, 293800 09/05/00, 53.0000, 53.6250, 52.7500, 53.1875, 277300 09/06/00, 53.0625, 53.5625, 51.7500, 51.8750, 853500 09/07/00, 51.9375, 51.9375, 48.3750, 49.8125, 879600 09/08/00, 49.8125, 49.8125, 47.8750, 48.5000, 1060200 09/11/00, 48.6250, 49.0625, 46.5000, 47.3750, 468900 09/12/00, 47.1250, 48.1250, 46.3750, 47.7500, 1329300 09/13/00, 47.6250, 47.8750, 46.8750, 47.3750, 688900 09/14/00, 47.3125, 47.3750, 45.2500, 45.9375, 595100 09/15/00, 46.3750, 46.5625, 44.7500, 44.8125, 1275400 09/18/00, 44.5625, 44.5625, 43.0000, 43.6875, 1152300 09/19/00, 43.5625, 43.6250, 42.5000, 43.3750, 1040300 09/20/00, 42.2500, 44.4375, 42.2500, 44.0000, 1114500 09/21/00, 44.1875, 45.1875, 44.1250, 44.3125, 641100 09/22/00, 44.3125, 45.1875, 44.0000, 44.4375, 681600 09/25/00, 44.5625, 45.5000, 44.3125, 44.5000, 900100 09/26/00, 44.6250, 46.0000, 44.6250, 44.7500, 574800 09/27/00, 44.8125, 45.2500, 44.0000, 44.6250, 552100 09/28/00, 44.8125, 47.1250, 43.9375, 46.0000, 674300 09/29/00, 46.2500, 47.8750, 46.1250, 46.3750, 835800 10/02/00, 46.3125, 47.5000, 46.0625, 46.6250, 675400 10/03/00, 46.8125, 48.7500, 46.8125, 47.1875, 726300 10/04/00, 48.0000, 49.5625, 46.8125, 47.1250, 646500 10/05/00, 47.0625, 47.3125, 45.3125, 45.8750, 402300 10/06/00, 46.0000, 47.7500, 45.8750, 46.6875, 414800 10/09/00, 47.1875, 49.2500, 47.1875, 48.7500, 568700 10/10/00, 48.7500, 48.7500, 46.6875, 46.9375, 439100 10/11/00, 46.6875, 48.1250, 46.1875, 46.2500, 308600 10/12/00, 46.5000, 46.6250, 44.3750, 44.5625, 496200 10/13/00, 44.3125, 44.4375, 43.3750, 44.3750, 946300 10/16/00, 44.4375, 46.4375, 44.3750, 45.6875, 596900 10/17/00, 46.2500, 46.9375, 42.8750, 43.3125, 761900 10/18/00, 43.5625, 46.5000, 43.1250, 45.8125, 913300 10/19/00, 46.0625, 47.1250, 45.7500, 46.8750, 418100 10/20/00, 46.8125, 46.8125, 44.5625, 45.0625, 428400 10/23/00, 45.1250, 45.2500, 42.8750, 43.8125, 979100 10/24/00, 43.6875, 44.1250, 41.1250, 43.8125, 1371400 10/25/00, 44.5000, 48.1250, 43.8125, 46.1250, 768800 10/26/00, 46.1875, 47.8125, 45.2500, 47.3750, 541400 10/27/00, 47.3750, 48.7500, 46.9375, 48.2500, 499800 10/30/00, 48.5000, 51.5625, 48.5000, 50.6250, 1053500 10/31/00, 51.0000, 51.0000, 49.2500, 50.5000, 618300 11/01/00, 50.3125, 50.6250, 49.4375, 50.3750, 709600 11/02/00, 50.3125, 50.6875, 49.5000, 50.5625, 499000 11/03/00, 50.3750, 51.2500, 49.9375, 50.6875, 539100 11/06/00, 50.6250, 52.2500, 50.0000, 50.6875, 496300 11/07/00, 50.6875, 51.1875, 50.1875, 50.8750, 385700 11/08/00, 50.8750, 51.8750, 50.0625, 51.5000, 378900 11/09/00, 51.6250, 51.6875, 50.0625, 50.5625, 425400 11/10/00, 50.5625, 50.8750, 49.7500, 50.0000, 392600 11/13/00, 49.7500, 51.6250, 49.7500, 51.3750, 437600 11/14/00, 51.7500, 52.9375, 51.6875, 52.3750, 1074200 11/15/00, 52.3750, 53.6875, 52.1875, 52.5000, 903900 11/16/00, 52.0000, 52.5000, 50.5000, 51.6875, 391200 11/17/00, 52.3125, 54.8750, 52.3125, 53.7500, 528400 11/20/00, 53.6250, 56.2500, 53.3750, 55.0000, 698100 11/21/00, 55.1250, 56.4375, 54.8125, 55.5000, 558100 11/22/00, 55.5000, 56.8125, 55.5000, 56.2500, 429500 11/24/00, 56.5000, 57.7500, 56.5000, 57.1875, 218000 11/27/00, 57.0000, 57.5000, 56.3125, 56.6250, 313600 11/28/00, 56.3750, 57.6875, 55.2500, 55.5625, 840600 11/29/00, 55.5625, 55.8125, 54.4375, 55.0625, 481700 11/30/00, 55.5625, 55.7500, 54.5625, 55.0000, 394700 12/01/00, 55.0000, 56.9375, 54.8750, 56.4375, 522000 12/04/00, 56.1250, 58.8750, 55.9375, 56.4375, 648600 12/05/00, 54.5000, 56.0000, 52.2500, 55.5000, 1202700 12/06/00, 55.0000, 55.9375, 54.6250, 55.5625, 514400 12/07/00, 55.3125, 55.3125, 52.7500, 53.1875, 622800 12/08/00, 52.9375, 53.5000, 51.6250, 52.6875, 528900 12/11/00, 52.6875, 52.6875, 50.9375, 51.5000, 691100 12/12/00, 51.5000, 52.9375, 50.9375, 52.0625, 688200 12/13/00, 52.0000, 52.0000, 50.8125, 51.5000, 516900 12/14/00, 51.2500, 51.3125, 49.5625, 50.1250, 798800 12/15/00, 49.5000, 50.1250, 49.3125, 49.5625, 621100 12/18/00, 49.5000, 49.9375, 49.0000, 49.3750, 388700 12/19/00, 49.4375, 50.8750, 49.2500, 50.1875, 643600 12/20/00, 49.9375, 50.3750, 49.3750, 49.4375, 577800 12/21/00, 49.3125, 51.5000, 49.2500, 50.8750, 515900 12/22/00, 50.6875, 51.8125, 50.6875, 51.0000, 495700 12/26/00, 50.7500, 53.5000, 50.7500, 52.6875, 392000 12/27/00, 52.9375, 53.7500, 51.8125, 53.5000, 320000 12/28/00, 53.5000, 54.7500, 51.6250, 54.5625, 275400 12/29/00, 54.8125, 56.4375, 54.6875, 54.8750, 509700 01/02/01, 54.6250, 55.2500, 53.1250, 54.3750, 454300 01/03/01, 54.1250, 57.5000, 53.3750, 56.2500, 684900 01/04/01, 55.8750, 57.0000, 55.5000, 56.0625, 936600 01/05/01, 52.6250, 52.8125, 51.5625, 52.5000, 1364600 01/08/01, 52.7500, 55.1250, 52.5000, 54.7500, 603600 01/09/01, 54.7500, 54.7500, 52.5625, 53.0000, 497500 01/10/01, 52.7500, 54.0000, 51.8125, 54.0000, 346400 01/11/01, 53.8750, 53.8750, 51.8750, 52.5625, 412600 01/12/01, 52.5000, 53.6875, 52.0000, 53.6875, 523200 01/16/01, 52.6875, 54.3750, 52.6250, 54.3750, 470300 01/17/01, 55.0000, 55.1250, 52.4375, 53.2500, 396700 01/18/01, 51.3125, 52.1250, 51.0000, 51.3750, 814200 01/19/01, 51.1875, 51.2500, 47.7500, 50.5000, 1070200 01/22/01, 50.5625, 51.1875, 49.0625, 50.8750, 522400 01/23/01, 50.8750, 51.7500, 49.2500, 51.2500, 674500 01/24/01, 51.3750, 51.7500, 50.6250, 50.8750, 708300 01/25/01, 50.8750, 52.6875, 50.8125, 51.6250, 353500 01/26/01, 51.7500, 51.7500, 50.4375, 51.0000, 221400 01/29/01, 51.0000, 52.3125, 51.0000, 52.0000, 533800 01/30/01, 52.1875, 53.4375, 52.0000, 53.0625, 349400 01/31/01, 52.8750, 54.5000, 52.8750, 54.2500, 414900 02/01/01, 54.3125, 54.5000, 53.1875, 53.9375, 493000 02/02/01, 53.9375, 54.0625, 53.3125, 53.6250, 184500 02/05/01, 53.6250, 53.8125, 52.9375, 53.3750, 302400 02/06/01, 53.5000, 54.2500, 53.1250, 53.6875, 183700 02/07/01, 53.9375, 54.0625, 53.3125, 53.5625, 186200 02/08/01, 53.5625, 54.2500, 53.5625, 53.6875, 230000 02/09/01, 53.6250, 53.8750, 52.0000, 52.6250, 460500 02/12/01, 52.5000, 53.3750, 52.0625, 53.2500, 385300 02/13/01, 53.2500, 55.0000, 53.0000, 54.6250, 805900 02/14/01, 54.6250, 55.0000, 53.3125, 53.5000, 355500 02/15/01, 53.5000, 55.6250, 53.3750, 55.1875, 235200 02/16/01, 54.5000, 54.5625, 53.3125, 53.8750, 682600 02/20/01, 54.1250, 54.4375, 53.8125, 54.0625, 296000 02/21/01, 54.0625, 54.1250, 53.3750, 53.5625, 344800 02/22/01, 53.3750, 53.7500, 51.7500, 52.3125, 324300 02/23/01, 52.0000, 52.3750, 51.0000, 52.1250, 291100 02/26/01, 52.6250, 53.9375, 52.5000, 53.9375, 233100 02/27/01, 53.9375, 54.1250, 53.0000, 53.5000, 157500 02/28/01, 53.5000, 54.0000, 53.0000, 53.0000, 200600 03/01/01, 53.3750, 53.9375, 51.6250, 52.9375, 430100 03/02/01, 52.5000, 54.1875, 52.5000, 53.9375, 334000 03/05/01, 53.8750, 54.1250, 53.8750, 54.0000, 237700 03/06/01, 54.0000, 54.3750, 53.5000, 54.0000, 290700 03/07/01, 54.0000, 55.0000, 53.9375, 54.3750, 290400 03/08/01, 54.4375, 55.0000, 53.9375, 55.0000, 275800 03/09/01, 55.0000, 56.0625, 54.9375, 55.5000, 392800 03/12/01, 55.2500, 55.9375, 55.0000, 55.1250, 436800 03/13/01, 55.0625, 55.0625, 52.6250, 53.2500, 436600 03/14/01, 52.5000, 53.1250, 49.8750, 52.1250, 559600 03/15/01, 53.2500, 53.2500, 52.1250, 52.6250, 427300 03/16/01, 52.6250, 53.1875, 52.3750, 52.5000, 1197100 03/19/01, 52.5000, 53.2500, 52.3750, 53.0000, 253600 03/20/01, 53.3750, 55.1875, 52.0000, 52.8750, 432200 03/21/01, 52.6250, 53.1875, 52.1250, 52.5000, 516200 03/22/01, 52.3750, 52.3750, 49.5000, 51.3125, 670400 03/23/01, 51.3125, 52.6875, 50.6250, 52.0000, 359000 03/26/01, 52.0000, 52.5000, 51.1250, 51.6875, 300100 03/27/01, 51.6875, 52.0625, 50.7500, 52.0000, 421200 03/28/01, 51.7500, 52.0000, 50.7500, 52.0000, 234200 03/29/01, 52.0000, 52.1250, 51.6250, 51.9375, 246000 03/30/01, 52.0625, 52.5625, 51.5000, 52.0000, 467300 04/02/01, 52.2500, 54.3125, 50.2500, 51.5625, 434700 04/03/01, 51.8750, 51.8750, 49.6250, 50.3750, 237700 04/04/01, 50.3750, 52.5000, 50.1250, 51.8750, 478700 04/05/01, 51.8750, 53.3125, 51.8125, 53.0000, 300200 04/06/01, 53.0625, 53.1250, 51.0000, 51.6250, 517500 04/09/01, 52.1875, 54.5625, 52.1875, 52.9375, 416800 04/10/01, 54.0000, 56.3750, 53.7500, 55.0000, 673800 04/11/01, 54.7500, 54.7500, 52.8125, 54.0000, 461500 04/12/01, 54.3125, 55.2500, 53.6250, 54.5625, 254300 04/16/01, 54.8125, 55.5625, 53.6250, 53.8125, 318000 04/17/01, 53.8125, 55.1250, 53.3750, 55.0625, 362500 04/18/01, 55.3438, 57.7344, 54.6563, 56.9531, 332200 04/19/01, 57.0000, 57.0000, 55.5000, 55.8906, 348000 04/20/01, 55.9844, 56.7031, 54.7031, 55.0000, 227300 04/23/01, 54.7500, 56.0000, 54.3750, 55.1563, 265800 04/24/01, 55.4063, 56.0938, 53.2500, 55.2500, 389600 04/25/01, 54.7031, 55.0000, 53.3438, 54.5000, 391700 04/30/01, 56.0000, 56.3750, 55.8438, 56.0625, 332000 05/01/01, 56.0781, 56.0781, 54.5938, 55.9531, 311200 05/02/01, 56.1250, 57.0938, 55.7969, 57.0938, 316900 05/03/01, 57.0469, 57.0469, 55.7031, 55.9531, 230500 05/04/01, 55.7031, 57.0938, 54.8438, 57.0938, 278400 05/07/01, 56.9063, 57.1250, 55.5000, 55.7344, 241200 05/08/01, 55.9063, 56.8750, 55.4063, 56.5938, 234600 05/09/01, 56.5000, 56.8438, 55.8438, 56.5156, 308700 05/10/01, 56.9063, 56.9844, 56.2656, 56.9844, 239500 05/11/01, 56.9844, 56.9844, 55.0938, 55.5469, 573300 05/14/01, 55.2969, 55.9375, 54.7656, 55.9063, 290700 05/15/01, 56.4688, 56.7500, 55.8438, 56.3125, 183700 05/16/01, 55.7969, 59.2500, 55.7969, 58.9375, 383600 05/17/01, 58.9531, 60.3125, 58.5938, 59.8438, 486100 05/18/01, 59.7031, 59.7969, 58.7031, 59.2500, 191500 05/21/01, 59.0000, 60.5000, 58.3438, 60.2344, 174400 05/22/01, 60.4063, 60.4063, 58.7500, 59.6250, 233000 05/23/01, 59.6250, 59.9063, 58.5938, 58.8906, 270700 05/24/01, 58.4531, 58.5625, 57.3594, 58.0625, 303300 05/25/01, 58.0938, 58.1875, 57.2813, 57.7500, 135800 05/29/01, 57.9063, 58.2656, 56.8438, 57.0000, 189300 05/30/01, 56.2500, 57.8750, 56.2500, 57.2031, 208500 05/31/01, 57.2031, 59.5938, 57.2031, 58.4844, 261000 06/01/01, 58.4844, 58.9531, 57.0469, 58.2031, 185500 06/04/01, 58.2969, 58.2969, 57.2500, 58.2031, 137700 06/05/01, 58.0938, 58.0938, 56.2031, 57.4063, 516300 06/06/01, 57.1563, 58.0469, 56.6875, 56.9375, 135700 06/07/01, 56.4063, 57.4531, 55.5000, 56.7656, 310200 06/08/01, 56.5156, 57.0625, 56.2031, 56.7969, 176000 06/11/01, 57.0469, 57.0469, 55.9844, 56.2500, 182800 06/12/01, 56.0938, 56.2031, 54.7031, 55.5625, 178400 06/13/01, 55.7500, 56.6563, 55.7188, 55.9844, 183000 06/14/01, 55.7500, 55.7500, 54.7656, 55.2188, 228200 06/15/01, 55.2188, 55.7500, 54.7500, 54.9219, 279900 06/18/01, 54.7031, 54.7500, 53.7031, 54.0938, 215100 06/19/01, 54.3438, 54.3438, 53.2969, 54.0000, 179100 06/20/01, 54.2500, 55.0938, 53.3438, 54.7188, 213500 06/21/01, 48.5000, 49.2500, 47.7031, 48.8750, 1880700 06/22/01, 48.9531, 50.7031, 48.5469, 50.5156, 1235600 06/25/01, 50.2500, 51.0000, 49.7031, 50.3438, 557900 06/26/01, 50.3438, 52.0000, 50.3438, 51.3438, 519500 06/27/01, 51.3438, 52.1563, 51.0000, 51.6563, 374300 06/28/01, 51.7969, 51.9063, 51.1563, 51.2969, 577800 06/29/01, 51.0469, 51.5469, 50.7031, 51.0469, 366700 07/02/01, 51.0469, 52.1563, 50.7969, 51.7500, 619300 07/03/01, 51.7344, 51.7344, 51.1875, 51.2344, 307100 07/05/01, 51.2031, 52.2813, 51.2031, 51.2969, 318600 07/06/01, 51.2188, 51.2188, 49.7031, 49.7969, 223400 07/09/01, 49.8125, 50.7969, 49.8125, 50.3125, 269200 07/10/01, 50.3906, 51.0469, 50.0938, 50.0938, 378300 07/11/01, 50.2031, 51.2969, 50.0469, 50.5156, 255700 07/12/01, 50.3125, 50.8281, 49.7500, 50.4063, 265100 07/13/01, 50.4531, 50.9531, 50.0000, 50.7031, 171700 07/16/01, 50.6875, 51.0938, 50.1563, 50.4375, 111200 07/17/01, 50.5938, 51.2500, 50.4219, 51.0469, 179100 07/18/01, 50.8438, 52.0000, 50.6250, 50.8438, 191800 07/19/01, 51.0938, 52.3438, 51.0938, 51.5469, 235300 07/20/01, 51.2969, 51.4063, 50.4844, 50.7188, 120000 07/23/01, 50.8438, 51.2344, 49.2656, 49.8438, 195500 07/24/01, 50.0000, 50.0000, 47.6094, 48.7500, 522900 07/25/01, 48.9531, 51.2500, 48.4063, 51.2500, 306500 07/26/01, 51.0000, 51.3125, 50.1250, 51.1094, 210200 07/27/01, 51.0156, 51.7969, 50.7031, 51.0625, 164100 07/30/01, 50.9063, 50.9219, 50.5469, 50.7813, 142800 07/31/01, 50.7813, 52.0938, 50.7656, 51.2656, 207700 08/01/01, 51.3438, 51.5938, 50.7656, 51.0469, 180200 08/02/01, 50.7969, 51.5000, 50.7969, 51.2656, 233600 08/03/01, 51.4531, 51.7969, 50.9531, 51.2969, 125800 08/06/01, 51.5000, 51.5156, 50.7969, 50.8125, 131200 08/07/01, 50.9844, 50.9844, 50.4063, 50.6875, 217800 08/08/01, 50.5000, 51.0000, 49.8750, 49.9375, 116200 08/09/01, 49.5000, 50.0625, 49.2031, 49.3438, 181200 08/10/01, 49.3438, 50.0000, 48.8438, 49.7656, 234000 08/13/01, 49.7969, 50.2500, 48.7500, 49.4531, 304100 08/14/01, 49.1875, 50.4063, 49.1875, 49.8906, 241700 08/15/01, 50.0938, 50.7500, 49.7969, 49.9219, 137700 08/16/01, 49.9531, 50.4063, 49.8906, 50.2188, 205300 08/17/01, 50.0938, 50.9063, 49.5938, 50.5000, 258000 08/20/01, 51.7031, 51.7500, 51.2656, 51.4844, 295100 08/21/01, 51.5469, 52.4063, 51.4531, 51.7500, 529700 08/22/01, 51.8438, 51.9844, 51.1563, 51.5156, 268400 08/23/01, 51.5469, 51.5469, 50.6563, 51.1250, 260700 08/24/01, 51.2188, 52.5000, 51.2188, 52.2344, 124500 08/27/01, 52.0469, 52.8438, 52.0469, 52.2344, 143800 08/28/01, 52.0000, 52.2031, 51.8125, 51.8438, 275800 08/29/01, 52.2969, 52.5000, 52.0000, 52.1250, 190200 08/30/01, 52.0000, 52.3438, 50.9375, 51.0469, 339500 08/31/01, 50.9844, 51.7969, 50.4063, 51.4063, 162100 09/04/01, 51.6563, 52.3125, 51.1719, 51.2031, 214500 09/05/01, 51.0469, 51.7031, 50.5000, 51.5469, 195300 09/06/01, 51.2969, 51.6875, 50.1250, 50.3750, 262300 09/07/01, 50.5000, 50.5000, 49.7344, 50.0000, 382700 09/10/01, 50.1563, 50.2969, 49.2344, 49.7813, 339300 09/17/01, 47.8438, 47.8438, 45.4063, 46.7031, 394300 09/18/01, 46.4531, 47.9063, 46.3750, 47.0156, 219900 09/19/01, 46.7969, 47.2031, 45.5000, 46.0625, 366200 09/20/01, 45.5000, 45.7031, 44.5938, 44.9375, 428300 09/21/01, 44.0000, 45.5000, 43.2500, 44.3906, 589800 09/24/01, 45.0156, 47.0156, 45.0156, 46.0938, 305200 09/25/01, 46.7969, 47.2031, 45.7969, 47.2031, 420100 09/26/01, 46.9531, 46.9531, 45.1563, 45.6719, 460700 09/27/01, 45.9219, 46.2656, 44.7500, 45.2969, 430200 09/28/01, 45.5000, 47.4063, 45.0000, 47.3125, 566300 10/01/01, 47.0938, 47.2500, 46.1250, 47.2500, 231700 10/02/01, 47.1563, 48.3750, 47.0469, 48.2813, 177300 10/03/01, 48.5000, 49.7500, 48.2500, 49.2969, 445700 10/04/01, 49.4063, 50.2031, 49.0000, 49.2969, 448900 10/05/01, 49.5469, 49.8438, 49.0469, 49.5625, 266000 10/08/01, 49.6563, 49.6563, 48.4531, 48.7656, 241100 10/09/01, 48.7031, 48.9375, 48.5938, 48.7656, 198100 10/10/01, 48.7500, 49.8438, 48.4531, 49.5781, 305900 10/11/01, 49.9531, 50.9531, 49.5938, 50.5625, 427100 10/12/01, 50.5000, 50.9063, 49.9531, 50.1406, 252200 10/15/01, 50.1406, 50.1875, 49.4531, 50.0000, 236700 10/16/01, 50.0000, 50.1563, 48.9063, 49.8125, 311700 10/17/01, 50.0625, 50.4531, 49.7969, 50.0313, 303600 10/18/01, 49.2500, 49.5938, 48.2969, 48.5625, 329700 10/19/01, 48.4688, 48.9063, 47.2031, 47.6875, 277700 10/22/01, 47.4375, 48.7500, 47.4375, 48.6875, 306000 10/23/01, 48.4375, 48.9844, 47.9219, 48.6563, 461800 10/24/01, 48.7031, 50.0938, 47.7969, 49.5625, 499300 10/25/01, 49.3125, 49.3125, 48.5938, 48.7969, 709200 10/26/01, 49.0469, 49.1563, 48.2969, 48.3438, 398200 10/29/01, 48.2656, 48.2656, 47.3438, 47.4531, 338300 10/30/01, 47.0000, 47.5469, 46.5938, 47.0938, 320000 10/31/01, 47.0938, 47.2031, 46.2969, 46.2969, 318600 11/01/01, 46.3125, 48.0625, 46.1563, 47.8594, 240900 11/02/01, 47.6094, 49.1094, 47.5000, 48.8438, 206000 11/05/01, 49.0938, 49.9375, 48.6563, 49.7500, 396400 11/06/01, 50.1563, 51.2031, 49.7969, 51.1094, 419000 11/07/01, 50.9531, 51.2969, 50.5313, 51.1875, 204900 11/08/01, 51.4063, 52.2969, 51.0469, 51.6875, 494400 11/09/01, 51.5938, 52.2656, 51.1563, 51.5938, 560300 11/12/01, 51.4531, 51.4531, 50.4531, 51.0156, 155700 11/13/01, 51.2656, 53.1563, 51.2656, 52.5625, 259900 11/14/01, 52.8125, 53.6875, 52.5469, 53.3594, 232300 11/15/01, 53.0000, 54.7500, 53.0000, 54.3125, 278800 11/16/01, 55.0000, 55.0000, 53.9219, 54.0469, 202000 11/19/01, 54.2969, 54.7969, 53.7969, 54.5000, 170900 11/20/01, 54.2500, 54.9063, 53.8438, 54.0938, 149100 11/21/01, 53.7500, 53.7500, 52.9063, 53.0938, 247400 11/23/01, 53.0938, 53.8125, 53.0000, 53.5156, 81400 11/26/01, 53.9063, 53.9063, 52.4531, 53.3438, 400400 11/27/01, 53.2656, 54.2969, 52.5469, 53.3750, 237400 11/28/01, 53.3750, 54.2031, 52.7969, 53.0938, 173800 11/29/01, 53.2031, 53.6719, 53.0625, 53.4375, 239100 11/30/01, 53.6563, 54.5625, 53.6094, 53.9844, 208600 12/03/01, 53.8438, 54.3594, 53.2969, 54.2656, 325900 12/04/01, 54.2500, 54.9063, 54.0469, 54.6563, 328300 12/05/01, 54.6563, 55.9531, 54.5625, 55.9063, 247500 12/06/01, 55.7031, 56.2031, 55.2031, 55.7031, 182900 12/07/01, 55.2656, 55.2656, 54.0313, 54.5000, 220100 12/10/01, 54.7031, 54.7031, 53.5156, 53.9375, 183600 12/11/01, 53.7031, 55.0000, 53.5938, 54.6875, 176900 12/12/01, 54.5469, 54.5469, 53.7031, 54.3750, 143700 12/13/01, 54.3750, 54.4531, 53.8438, 54.2031, 216900 12/14/01, 54.2031, 54.3438, 53.0938, 53.7344, 269300 12/17/01, 53.9063, 55.2344, 53.7969, 55.0313, 173700 12/18/01, 56.0000, 56.8750, 55.9531, 56.8125, 414600 12/19/01, 56.7031, 56.7969, 55.8125, 56.5000, 231000 12/20/01, 56.2500, 57.2500, 55.7969, 55.9531, 253000 12/21/01, 56.0469, 56.2813, 55.0625, 55.7969, 411500 12/24/01, 56.0000, 56.3125, 55.8438, 55.9531, 65000 12/26/01, 55.9531, 57.0000, 55.6875, 55.7813, 159900 12/27/01, 56.0000, 56.0938, 55.1406, 55.9375, 124400 12/28/01, 55.9375, 56.2969, 55.4063, 56.2031, 156100 12/31/01, 56.0469, 57.7031, 56.0000, 56.5313, 232800 01/02/02, 55.2969, 57.1875, 55.2969, 56.8281, 319500 01/03/02, 57.1563, 57.9063, 56.9531, 57.5938, 273700 01/04/02, 57.7969, 58.2656, 57.7031, 57.9375, 191300 01/07/02, 57.7500, 58.2656, 57.2031, 58.0156, 185600 01/08/02, 57.7031, 57.7969, 56.9375, 57.5156, 213500 01/09/02, 57.2656, 57.8594, 57.0469, 57.0781, 173300 01/10/02, 57.0000, 57.2500, 56.1406, 57.0938, 193600 01/11/02, 56.6563, 56.8750, 56.0156, 56.3281, 117800 01/14/02, 56.4531, 56.5469, 55.4844, 55.6406, 196500 01/15/02, 55.6563, 56.3281, 54.9531, 55.0938, 241800 01/16/02, 55.0938, 55.5313, 54.0000, 54.0156, 221400 01/17/02, 54.4063, 54.5469, 53.4375, 54.5000, 289200 01/18/02, 54.2969, 54.9375, 53.2500, 53.9375, 416000 01/22/02, 54.1563, 54.7500, 53.2031, 53.6250, 587400 01/23/02, 53.6250, 55.6563, 53.5938, 55.3125, 362800 01/24/02, 56.0000, 58.2969, 55.7031, 57.2656, 511600 01/25/02, 57.0156, 57.8594, 56.8438, 57.7500, 502500 01/28/02, 57.5469, 58.7500, 57.5000, 58.1875, 384100 01/29/02, 58.3438, 58.3438, 57.5000, 58.1563, 468300 01/30/02, 58.0469, 59.7969, 57.9063, 59.1563, 594100 01/31/02, 58.9063, 60.0938, 58.7969, 59.5000, 347100 02/01/02, 59.5000, 59.5000, 58.7031, 58.8438, 342400 02/04/02, 59.2969, 59.2969, 57.4063, 57.5000, 407700 02/05/02, 57.2500, 58.2656, 56.5000, 58.2344, 517100 02/06/02, 57.9063, 58.7500, 57.7500, 58.2656, 681500 02/07/02, 58.2500, 58.7344, 57.8125, 58.6875, 372900 02/08/02, 58.9375, 60.0938, 58.5469, 60.0938, 507100 02/11/02, 59.9531, 60.6563, 58.8438, 59.7500, 541700 02/12/02, 59.9063, 60.9063, 59.2500, 60.5781, 397800 02/13/02, 60.7031, 61.5781, 60.7031, 61.2344, 274600 02/14/02, 61.0000, 61.7188, 60.6094, 61.7188, 386800 02/15/02, 61.7188, 63.5938, 61.7188, 62.4531, 497500 02/19/02, 62.2031, 62.3438, 59.9375, 60.1250, 294400 02/20/02, 60.1563, 60.6250, 59.7500, 60.5000, 348700 02/21/02, 60.5000, 61.4844, 60.2813, 60.5625, 315400 02/22/02, 60.3438, 61.8438, 60.2969, 61.5156, 520100 02/25/02, 61.5156, 63.2813, 61.5156, 63.1094, 479300 02/26/02, 63.5000, 64.2031, 62.8125, 62.9688, 530800 02/27/02, 63.0938, 63.7344, 62.2969, 62.9375, 498000 02/28/02, 63.0313, 64.5469, 63.0313, 64.0000, 500500 03/01/02, 63.7500, 64.2344, 62.8594, 63.1875, 406600 03/04/02, 63.2031, 63.7500, 63.0156, 63.7188, 572400 03/05/02, 63.7344, 63.7344, 62.6875, 62.9531, 407800 03/06/02, 62.8438, 63.4063, 62.7031, 63.0000, 626700 03/07/02, 63.0000, 63.1406, 62.2031, 62.9844, 603200 03/08/02, 63.0000, 63.1875, 62.1094, 62.8438, 346600 03/11/02, 62.7969, 62.9063, 62.2031, 62.5000, 286000 03/12/02, 62.2031, 62.2031, 60.9844, 61.2344, 678500 03/13/02, 60.7500, 60.7969, 58.4531, 58.9063, 1055200 03/14/02, 59.1563, 59.2969, 58.5938, 58.9844, 606400 03/15/02, 59.0000, 61.3906, 59.0000, 60.8438, 832600 03/18/02, 61.0938, 62.3438, 60.9531, 61.6875, 819400 03/19/02, 61.7500, 62.0781, 61.6094, 61.8594, 445300 03/20/02, 62.0469, 62.2188, 61.6563, 61.8750, 594400 03/21/02, 61.7500, 61.7500, 59.8906, 60.4844, 375700 03/22/02, 60.5938, 61.4063, 60.5938, 61.0625, 782600 03/25/02, 61.1563, 61.2031, 60.7031, 60.9063, 408500 03/26/02, 60.6563, 61.7969, 60.5000, 61.1875, 421100 03/27/02, 61.1875, 62.0313, 61.0469, 61.6406, 394600 03/28/02, 61.8906, 62.0000, 60.9063, 61.0313, 262100 04/01/02, 61.0313, 61.0938, 60.0938, 60.6094, 303000 04/02/02, 60.6094, 60.7344, 59.6563, 60.5469, 256500 04/03/02, 60.5469, 61.0000, 60.2031, 60.4531, 423300 04/04/02, 60.4531, 60.4531, 58.3906, 59.6406, 474300 04/05/02, 61.5000, 61.9063, 61.2969, 61.6094, 675400 04/08/02, 61.6094, 62.1875, 61.0313, 61.9375, 413200 04/09/02, 62.1875, 63.0000, 61.7188, 62.5156, 530800 04/10/02, 63.0938, 64.9844, 62.9219, 64.6406, 688500 04/11/02, 64.5000, 64.8906, 64.1094, 64.1094, 349800 04/12/02, 64.3594, 64.8125, 63.6250, 64.5938, 250800 04/15/02, 64.5469, 64.7656, 63.6250, 64.6406, 393500 04/16/02, 64.7969, 65.3438, 64.5938, 65.0156, 317200 04/17/02, 64.7969, 65.1563, 64.2031, 64.2969, 225000 04/18/02, 64.3125, 64.8438, 63.6563, 63.8438, 234600 04/19/02, 63.9531, 64.9688, 63.9531, 64.4063, 221800 04/22/02, 64.1563, 64.2500, 62.2031, 62.2500, 319700 04/23/02, 62.5000, 64.3438, 61.9219, 64.0469, 545800 04/24/02, 64.2969, 65.5000, 64.2969, 64.5625, 358200 04/25/02, 64.5625, 65.0000, 63.4844, 63.9688, 542800 04/26/02, 64.2188, 65.1563, 63.7969, 64.4063, 432400 04/29/02, 64.4063, 64.4063, 63.7031, 64.0000, 369600 04/30/02, 63.9531, 64.4219, 63.4063, 64.0469, 581500 05/01/02, 64.2344, 65.7031, 63.2969, 65.4688, 489400 05/02/02, 65.7188, 67.0156, 65.5156, 66.9375, 512400 05/03/02, 67.4531, 67.9063, 67.0000, 67.1094, 475000 05/06/02, 67.3594, 67.7031, 66.3750, 66.4219, 413900 05/07/02, 66.9063, 67.6094, 66.7969, 67.1250, 466300 05/08/02, 67.5938, 67.9219, 66.7969, 67.0938, 264500 05/09/02, 67.0938, 68.1563, 67.0938, 67.3594, 206900 05/10/02, 67.2969, 67.4531, 66.5000, 67.0000, 264500 05/13/02, 66.8750, 67.9219, 66.7500, 67.9219, 231000 05/14/02, 68.2969, 69.7031, 68.2344, 69.4844, 461900 05/15/02, 69.2344, 69.7031, 68.2031, 68.7500, 384000 05/16/02, 68.7344, 69.0156, 67.5469, 67.9688, 261700 05/17/02, 67.8438, 68.5625, 67.2500, 68.5625, 243200 05/20/02, 68.4688, 68.4688, 66.7500, 67.2656, 244800 05/21/02, 66.8750, 68.1094, 66.5781, 66.7969, 269900 05/22/02, 66.5938, 67.5938, 66.5000, 67.4063, 362300 05/23/02, 67.5938, 69.3438, 67.3438, 69.0938, 522000 05/24/02, 69.6563, 69.6563, 68.5156, 68.5938, 388300 05/28/02, 68.8438, 68.8438, 67.5938, 67.7969, 403500 05/29/02, 67.2969, 67.4844, 66.2969, 66.4531, 337100 05/30/02, 66.0000, 66.0469, 63.9063, 64.0625, 687500 05/31/02, 64.5938, 65.4063, 64.2031, 65.3750, 744900 06/03/02, 65.0938, 65.3906, 63.9063, 63.9063, 424800 06/04/02, 63.5469, 64.1250, 62.9531, 63.4063, 283400 06/05/02, 63.6563, 63.9688, 63.0938, 63.5781, 289300 06/06/02, 63.7188, 64.0938, 61.9375, 62.0469, 322000 06/07/02, 61.6563, 62.3438, 61.0781, 62.1719, 606500 06/10/02, 62.1563, 62.5469, 61.9531, 62.1719, 400300 06/11/02, 62.5000, 63.4531, 61.9531, 62.0625, 786600 06/12/02, 62.0625, 63.7969, 61.9063, 63.7500, 673300 06/13/02, 64.0000, 64.3750, 63.5938, 63.6250, 494700 06/14/02, 63.3750, 63.6875, 62.7969, 63.4063, 468700 06/17/02, 63.5000, 64.7969, 63.5000, 64.7656, 370500 06/18/02, 65.0000, 65.2969, 64.7344, 64.9688, 346200 06/19/02, 64.4063, 65.6563, 64.2500, 64.7500, 355300 06/20/02, 64.7500, 65.7344, 64.6563, 65.1719, 365300 06/21/02, 64.9063, 65.6875, 63.7656, 63.7656, 399000 06/24/02, 63.7656, 65.1563, 63.7656, 65.0000, 445600 06/25/02, 65.5000, 66.0000, 64.9531, 64.9531, 465800 06/26/02, 64.5938, 64.7031, 62.9844, 63.5313, 516400 06/27/02, 63.4531, 63.7031, 62.2344, 62.9375, 772700 06/28/02, 62.9375, 63.5000, 62.7500, 62.7500, 599500 07/01/02, 62.7656, 63.2969, 62.5469, 62.6094, 420700 07/02/02, 62.5469, 62.5625, 60.1094, 60.8750, 586200 07/03/02, 60.8750, 61.4844, 59.7031, 61.0313, 407700 07/05/02, 61.0000, 63.0000, 61.0000, 62.7500, 167500 07/08/02, 62.7344, 62.9688, 61.2969, 61.5313, 389100 07/09/02, 61.5313, 62.1563, 60.0938, 60.0938, 335100 07/10/02, 60.1563, 60.1563, 58.8125, 58.9063, 524900 07/11/02, 58.7969, 58.7969, 56.2031, 57.5000, 531800 07/12/02, 58.7500, 59.8281, 57.4531, 58.7813, 1169400 07/15/02, 58.7500, 59.0469, 55.9844, 58.8906, 1022400 07/16/02, 58.9531, 59.6094, 57.0000, 58.2969, 766800 07/17/02, 58.2969, 59.9063, 58.1719, 58.4844, 482600 07/18/02, 58.7344, 59.8438, 57.5000, 57.5781, 557600 07/19/02, 57.5781, 57.5938, 53.5000, 53.7969, 723100 07/22/02, 54.0469, 54.5938, 52.0625, 52.8594, 831800 07/23/02, 53.0938, 54.5000, 52.4531, 53.9063, 1052600 07/24/02, 54.0938, 57.5000, 53.6094, 57.0938, 1058500 07/25/02, 57.3438, 57.4531, 54.7969, 55.6875, 1357300 07/26/02, 55.7031, 56.2031, 55.0469, 55.6406, 748800 07/29/02, 56.7500, 62.1250, 56.7031, 61.4375, 1379200 07/30/02, 61.4375, 62.0781, 59.6563, 61.5938, 967700 07/31/02, 61.5938, 62.5938, 60.4063, 62.2031, 702400 08/01/02, 61.7500, 63.0000, 60.4844, 60.5938, 469300 08/02/02, 61.0000, 61.0156, 57.8125, 58.6875, 463700 08/05/02, 58.6875, 59.2969, 56.8438, 56.9531, 400900 08/06/02, 57.8438, 59.8438, 57.8438, 58.7656, 432000 08/07/02, 59.5000, 60.3281, 58.5000, 59.9375, 325900 08/08/02, 60.4531, 62.9063, 59.7969, 62.6875, 666600 08/09/02, 62.5938, 63.4531, 61.8750, 62.8438, 475800 08/12/02, 61.7500, 63.1094, 61.2031, 62.7344, 338700 08/13/02, 62.5000, 64.0938, 62.4844, 62.4844, 381200 08/14/02, 61.4531, 63.4063, 59.0469, 63.2969, 1267400 08/15/02, 63.2031, 64.2813, 62.2500, 64.0469, 811800 08/16/02, 63.6563, 64.1563, 62.5000, 63.7344, 385600 08/19/02, 63.5938, 65.4063, 63.3750, 65.2344, 566900 08/20/02, 64.5000, 64.9375, 64.0938, 64.4844, 287600 08/21/02, 64.4063, 64.5469, 63.4531, 64.0938, 387700 08/22/02, 64.1563, 65.2031, 63.5000, 65.0156, 293100 08/23/02, 65.0156, 65.0156, 63.5000, 63.6719, 241600 08/26/02, 63.9063, 64.5938, 63.0313, 64.3438, 237700 08/27/02, 64.5938, 65.5625, 64.3438, 64.6563, 470800 08/28/02, 64.4063, 64.4531, 62.5938, 63.1250, 303200 08/29/02, 62.7969, 63.0000, 60.9063, 62.7188, 638200 08/30/02, 62.2031, 64.2031, 62.0938, 63.1250, 548200 09/03/02, 62.9531, 62.9531, 61.0469, 61.6563, 600400 09/04/02, 61.6563, 63.0313, 61.0938, 62.9063, 503000 09/05/02, 62.0000, 62.2969, 60.3594, 60.5000, 617900 09/06/02, 61.0000, 62.7344, 60.8438, 62.0000, 501700 09/09/02, 62.0000, 62.0000, 60.7500, 61.6094, 415100 09/10/02, 61.7969, 62.2969, 61.0781, 62.0469, 291100 09/11/02, 62.2031, 62.8438, 61.7031, 61.8906, 132700 09/12/02, 61.3906, 61.8750, 60.5938, 60.7188, 270800 09/13/02, 60.5938, 61.0000, 59.2500, 60.0000, 452400 09/16/02, 60.0000, 60.4063, 59.0938, 59.9063, 275600 09/17/02, 60.2969, 60.7031, 59.1719, 59.2813, 369000 09/18/02, 58.5000, 59.0938, 57.5938, 58.8750, 501400 09/19/02, 58.2188, 58.2188, 56.6250, 56.6250, 499200 09/20/02, 56.6250, 58.4063, 56.6250, 57.7031, 564500 09/23/02, 57.4531, 57.6875, 56.2500, 56.8438, 357800 09/24/02, 55.9063, 56.2031, 54.0000, 54.7344, 504300 09/25/02, 55.5000, 57.7031, 55.4844, 57.2500, 661500 09/26/02, 58.0469, 59.7031, 57.9531, 59.5000, 660300 09/27/02, 59.4844, 59.9531, 58.6875, 59.1250, 890200 09/30/02, 58.9531, 58.9531, 56.0938, 56.9844, 522900 10/01/02, 57.5938, 60.7500, 57.5938, 60.6250, 620200