"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 56.1875, 56.1875, 54.0625, 54.1250, 524300 01/04/00, 53.8125, 53.8750, 52.0000, 52.1875, 754600 01/05/00, 52.1875, 53.3750, 52.1250, 53.0000, 292900 01/06/00, 52.7500, 53.7500, 52.7500, 53.5625, 317400 01/07/00, 53.7500, 57.0000, 53.6250, 56.8125, 422400 01/10/00, 57.0000, 57.1250, 55.7500, 56.0000, 444000 01/11/00, 56.0000, 56.3750, 55.5000, 55.8125, 662700 01/12/00, 55.8125, 57.1250, 55.5625, 56.5000, 568700 01/13/00, 56.6250, 57.7500, 56.6250, 57.3125, 574100 01/14/00, 57.5000, 57.7500, 56.6875, 57.1875, 766500 01/18/00, 56.3750, 56.7500, 55.1875, 55.9375, 871400 01/19/00, 56.1875, 56.8750, 56.0000, 56.8125, 1104000 01/20/00, 56.8750, 56.8750, 55.8125, 56.1250, 898200 01/21/00, 57.1250, 57.2500, 55.8750, 55.8750, 855400 01/24/00, 56.1250, 57.8750, 55.0000, 55.3125, 369800 01/25/00, 55.3125, 55.8750, 55.0000, 55.1875, 318400 01/26/00, 55.1875, 56.5000, 54.8750, 55.8750, 324100 01/27/00, 55.7500, 56.9375, 55.6250, 56.3750, 693700 01/28/00, 56.1250, 56.1250, 54.5000, 54.8750, 696400 01/31/00, 55.1250, 56.2500, 55.0000, 56.0000, 314400 02/01/00, 56.2500, 57.5000, 55.5000, 57.0000, 567400 02/02/00, 57.2500, 57.3750, 55.9375, 56.1875, 467100 02/03/00, 56.1875, 57.0625, 55.5000, 56.1875, 530600 02/04/00, 56.6250, 57.2500, 56.4375, 57.2500, 556700 02/07/00, 57.3750, 57.3750, 55.3750, 55.8125, 623700 02/08/00, 55.7500, 55.7500, 54.2500, 54.8750, 511200 02/09/00, 54.0000, 54.0000, 51.8750, 52.3750, 681600 02/10/00, 51.5000, 51.9375, 50.0000, 50.0000, 592100 02/11/00, 50.0000, 50.1875, 46.7500, 49.3750, 1297800 02/14/00, 49.4375, 49.6875, 48.2500, 48.9375, 543000 02/15/00, 48.5625, 51.0625, 48.3750, 50.8750, 628200 02/16/00, 50.7500, 52.1250, 50.6875, 52.0625, 976800 02/17/00, 52.2500, 53.2500, 52.1250, 53.0625, 697600 02/18/00, 52.9375, 53.0000, 50.4375, 51.0625, 810400 02/22/00, 50.6875, 51.0625, 50.0625, 50.6250, 449200 02/23/00, 50.0000, 50.8125, 49.3750, 50.7500, 295700 02/24/00, 50.2500, 50.2500, 48.5000, 49.4375, 381700 02/25/00, 49.6250, 50.6875, 49.2500, 49.5000, 447100 02/28/00, 49.2500, 50.9375, 49.1875, 49.7500, 645400 02/29/00, 49.5000, 49.5625, 48.8750, 49.1875, 637800 03/01/00, 47.6250, 49.5000, 47.5625, 48.8750, 587400 03/02/00, 49.1250, 49.2500, 46.6875, 48.0625, 540200 03/03/00, 47.2500, 49.0000, 46.9375, 47.6250, 459700 03/06/00, 47.6250, 47.6250, 45.0000, 45.3750, 442700 03/07/00, 46.7500, 46.8750, 45.3125, 45.8125, 682400 03/08/00, 43.8750, 46.1250, 43.2500, 44.7500, 927900 03/09/00, 45.6250, 46.0000, 44.5625, 45.5000, 773400 03/10/00, 45.6250, 45.9375, 44.8125, 45.3125, 368100 03/13/00, 44.5000, 45.5000, 44.2500, 45.1250, 417200 03/14/00, 45.1250, 45.7500, 44.4375, 44.8125, 769000 03/15/00, 44.7500, 50.1250, 44.7500, 49.6250, 888400 03/16/00, 50.1250, 55.2500, 50.1250, 55.1875, 868300 03/17/00, 55.1875, 55.5000, 52.1875, 53.2500, 979300 03/20/00, 53.0000, 53.1250, 52.0000, 52.8750, 92100 03/21/00, 52.0625, 57.0000, 52.0625, 57.0000, 1340800 03/22/00, 56.1875, 56.5000, 54.5000, 55.5625, 470800 03/23/00, 58.0000, 61.7500, 57.5000, 59.6875, 1429000 03/24/00, 59.5000, 60.1250, 59.1250, 59.6875, 615100 03/27/00, 59.6875, 59.6875, 58.5000, 59.3750, 656100 03/28/00, 59.3750, 61.3750, 59.0000, 59.3125, 618800 03/29/00, 59.1250, 61.0000, 58.9375, 60.8125, 645200 03/30/00, 64.0000, 69.1250, 61.8125, 66.8750, 2766600 03/31/00, 66.8750, 69.1875, 64.0000, 67.5625, 3093600 04/03/00, 66.0000, 69.6875, 64.3750, 68.4375, 2269200 04/04/00, 68.5000, 69.9375, 64.6250, 66.2500, 1339500 04/05/00, 64.0000, 66.5000, 64.0000, 65.4375, 803900 04/06/00, 65.3125, 66.6875, 65.2500, 65.6875, 630700 04/07/00, 65.7500, 66.0000, 63.6250, 64.0625, 873200 04/10/00, 63.7500, 63.7500, 62.5000, 63.5000, 922100 04/11/00, 63.5000, 66.0000, 63.1875, 65.8750, 1019800 04/12/00, 65.8750, 68.4375, 65.8125, 67.0000, 1245200 04/13/00, 67.0000, 67.0000, 64.0000, 65.8125, 702300 04/14/00, 65.0000, 65.0000, 60.7500, 62.5000, 1316600 04/17/00, 62.4375, 62.5000, 60.3125, 61.0625, 935300 04/18/00, 61.0625, 62.3750, 60.8750, 62.1875, 736500 04/19/00, 62.3125, 62.3125, 59.6250, 60.4375, 383800 04/20/00, 59.0000, 63.3125, 58.8750, 62.8750, 1296200 04/24/00, 62.8750, 65.0625, 62.7500, 65.0000, 622600 04/25/00, 62.2500, 66.4375, 61.0000, 66.1250, 1833200 04/26/00, 65.2500, 65.3125, 63.7500, 65.0000, 1445200 04/27/00, 64.0000, 64.8125, 62.0625, 63.7500, 787800 04/28/00, 64.2500, 64.4375, 62.1250, 63.6250, 1387700 05/01/00, 65.0000, 65.7500, 64.5625, 65.0000, 1205100 05/02/00, 64.7500, 64.8750, 62.4375, 63.3750, 618400 05/03/00, 63.0000, 63.1250, 60.5625, 60.6875, 531400 05/04/00, 60.6875, 61.5625, 60.1875, 61.2500, 406500 05/05/00, 60.6250, 61.6250, 60.0625, 60.6875, 358900 05/08/00, 60.6250, 61.6250, 60.0625, 60.6250, 264600 05/09/00, 60.5000, 61.0625, 58.5625, 59.6250, 554700 05/10/00, 59.8750, 61.5000, 59.3125, 60.7500, 372100 05/12/00, 63.5000, 63.8750, 62.5000, 63.3125, 364800 05/15/00, 62.7500, 66.6250, 62.7500, 66.4375, 814900 05/16/00, 66.4375, 66.9375, 65.8750, 66.4375, 726200 05/17/00, 65.9375, 66.0000, 64.6250, 65.4375, 454400 05/18/00, 65.3125, 69.4375, 65.3125, 68.0000, 873700 05/19/00, 67.3750, 68.9375, 67.1875, 68.0000, 1161900 05/22/00, 69.0000, 70.3125, 68.6875, 69.9375, 1486900 05/23/00, 70.5000, 71.4375, 69.6250, 71.0000, 1174900 05/24/00, 71.4375, 72.4375, 70.8750, 72.3750, 1188200 05/25/00, 72.8750, 72.9375, 70.3750, 70.6875, 1185700 05/26/00, 70.6875, 71.5000, 70.1875, 71.2500, 451800 05/30/00, 71.2500, 71.8750, 70.2500, 71.1250, 981500 05/31/00, 70.2500, 70.4375, 69.6875, 70.0000, 1129900 06/01/00, 70.0000, 70.2500, 69.5000, 70.0000, 1176700 06/02/00, 70.1250, 70.7500, 64.5000, 69.1250, 1831700 06/05/00, 68.5000, 69.1250, 66.5000, 67.2500, 590100 06/06/00, 68.2500, 68.3125, 64.2500, 66.5000, 856300 06/07/00, 66.9375, 68.8750, 66.8750, 67.4375, 721300 06/08/00, 68.0000, 68.0000, 65.1250, 65.6250, 543900 06/09/00, 65.8125, 66.2500, 64.5625, 64.8125, 239500 06/12/00, 64.8125, 66.1875, 64.8125, 65.3750, 446500 06/13/00, 65.3750, 66.0000, 64.5000, 65.8125, 466400 06/14/00, 64.7500, 66.6250, 64.5000, 66.5000, 692400 06/15/00, 66.2500, 67.0000, 63.8125, 66.8750, 1446500 06/16/00, 66.9375, 67.7500, 65.2500, 67.5000, 1112300 06/19/00, 66.2500, 68.6875, 65.6250, 66.8125, 797300 06/20/00, 66.3125, 66.4375, 65.3125, 65.8125, 504600 06/21/00, 65.8750, 65.8750, 62.8750, 64.6875, 527100 06/22/00, 64.1875, 64.1875, 62.5000, 63.5000, 1012400 06/23/00, 63.3750, 65.3750, 63.2500, 64.3125, 408800 06/26/00, 64.2500, 64.3750, 61.8750, 62.0625, 782200 06/27/00, 63.0000, 64.3125, 62.2500, 64.0000, 513600 06/28/00, 64.5625, 65.1875, 63.3750, 63.8125, 364300 06/29/00, 63.8750, 65.0000, 62.9375, 64.6250, 421900 06/30/00, 63.8750, 64.1250, 60.4375, 61.5000, 905400 07/03/00, 60.8750, 62.8750, 60.7500, 62.7500, 496700 07/05/00, 63.0000, 64.6875, 62.1875, 63.7500, 435700 07/06/00, 64.0000, 64.3750, 63.8125, 64.0625, 574000 07/07/00, 64.3125, 65.6250, 64.1875, 64.9375, 792200 07/10/00, 64.8750, 64.9375, 64.2500, 64.5625, 474400 07/11/00, 64.5000, 64.5000, 63.5000, 64.2500, 511700 07/12/00, 66.5000, 66.5625, 65.7500, 66.5000, 1306400 07/13/00, 66.0000, 66.2500, 65.5625, 66.1875, 516500 07/14/00, 66.3125, 67.3125, 66.3125, 67.3125, 465600 07/17/00, 67.1875, 67.5000, 65.3125, 66.1250, 525900 07/18/00, 66.0000, 66.0000, 64.8125, 65.8125, 698200 07/19/00, 66.0625, 66.6250, 65.2500, 65.5625, 391400 07/20/00, 65.7500, 67.3750, 65.7500, 67.2500, 523500 07/21/00, 67.1250, 67.1875, 65.0625, 65.7500, 529700 07/24/00, 65.6250, 66.6250, 65.3750, 66.0625, 625300 07/25/00, 67.7500, 72.0000, 66.8125, 71.8750, 1549900 07/26/00, 71.6250, 75.0000, 71.0000, 74.3125, 3385400 07/27/00, 75.7500, 77.0000, 74.6250, 75.9375, 3065200 07/28/00, 75.9375, 75.9375, 73.3750, 74.0000, 1356400 07/31/00, 73.8750, 74.9375, 73.5625, 74.0625, 1175200 08/01/00, 74.0000, 74.8125, 73.0000, 74.8125, 835400 08/02/00, 74.3750, 74.5000, 72.5625, 73.3750, 903800 08/03/00, 73.4375, 75.6875, 73.1250, 75.6875, 1124200 08/04/00, 75.5625, 79.4375, 75.5625, 79.0000, 1020300 08/07/00, 78.8750, 79.0000, 76.7500, 78.6875, 773900 08/08/00, 78.6250, 79.5625, 78.0000, 79.3125, 1231100 08/09/00, 78.5000, 78.7500, 76.3750, 77.3750, 877200 08/10/00, 76.1250, 77.1875, 75.7500, 76.5000, 376200 08/11/00, 76.5000, 78.6875, 76.4375, 78.4375, 537500 08/14/00, 78.1875, 78.3750, 77.6875, 78.1250, 398700 08/15/00, 77.3750, 77.3750, 75.2500, 75.8750, 517700 08/16/00, 76.0000, 76.1250, 74.0000, 74.9375, 565600 08/17/00, 74.8750, 76.8125, 74.3750, 76.5000, 592200 08/18/00, 75.7500, 75.7500, 74.2500, 74.8125, 443000 08/21/00, 75.1250, 75.6875, 74.0000, 75.5000, 526000 08/22/00, 76.0000, 76.1250, 72.0000, 73.9375, 870600 08/23/00, 73.8125, 74.9375, 71.7500, 72.1875, 913300 08/24/00, 72.2500, 73.6875, 72.0000, 73.3750, 663300 08/25/00, 73.5625, 73.8750, 72.9375, 73.0000, 330300 08/28/00, 73.0000, 75.5000, 73.0000, 74.5625, 447500 08/29/00, 74.5000, 74.5625, 72.1875, 73.6875, 343600 08/30/00, 73.6875, 76.0000, 73.6250, 75.3125, 529700 08/31/00, 76.5000, 77.7500, 76.5000, 76.5625, 626400 09/01/00, 76.7500, 76.7500, 74.5625, 75.1875, 366100 09/05/00, 74.9375, 76.7500, 74.4375, 76.0625, 378300 09/06/00, 75.8125, 77.5625, 75.7500, 76.9375, 349400 09/07/00, 76.8750, 78.0000, 75.7500, 77.6875, 622400 09/08/00, 77.9375, 79.1875, 77.6250, 78.3750, 540400 09/11/00, 78.5625, 80.3125, 78.2500, 79.5000, 720400 09/12/00, 79.9375, 80.3125, 78.0000, 78.6875, 537400 09/13/00, 79.0625, 81.0000, 77.5625, 77.6875, 440500 09/14/00, 77.5625, 80.0000, 77.0625, 79.5000, 594300 09/15/00, 78.7500, 79.6250, 76.6250, 77.0000, 612200 09/18/00, 76.2500, 76.7500, 74.4375, 74.5625, 469100 09/19/00, 73.2500, 78.0000, 73.2500, 77.2500, 712400 09/20/00, 77.0000, 77.5000, 75.1250, 75.1875, 669200 09/21/00, 75.6875, 75.8750, 74.5625, 75.1250, 584500 09/22/00, 75.6250, 78.4375, 75.6250, 77.9375, 913000 09/25/00, 78.6250, 78.7500, 76.8125, 77.2500, 695900 09/26/00, 77.9375, 77.9375, 76.8125, 77.0000, 611100 09/27/00, 77.0625, 78.7500, 77.0625, 78.5000, 730800 09/28/00, 78.5000, 82.0000, 77.0625, 82.0000, 1236500 09/29/00, 81.7500, 81.8750, 79.0625, 79.1250, 1051100 10/02/00, 79.3750, 81.5625, 78.0625, 81.0000, 967200 10/03/00, 80.2500, 80.4375, 78.7500, 78.7500, 594600 10/04/00, 79.0000, 80.3750, 77.8750, 78.0625, 648600 10/05/00, 78.0625, 79.5625, 77.6250, 78.0625, 704300 10/06/00, 78.1250, 78.5625, 74.3125, 74.7500, 743400 10/09/00, 73.7500, 73.8750, 72.4375, 72.9375, 611200 10/10/00, 72.7500, 73.2500, 72.0000, 73.2500, 981000 10/11/00, 73.8750, 75.6875, 73.5625, 74.8125, 1369500 10/12/00, 74.9375, 74.9375, 70.0625, 72.2500, 995600 10/13/00, 71.7500, 75.0000, 71.7500, 74.5625, 816100 10/16/00, 74.5625, 74.5625, 72.7500, 73.6875, 356100 10/17/00, 73.4375, 74.6875, 73.0000, 73.0625, 587500 10/18/00, 72.8750, 73.8750, 71.5000, 72.8750, 708400 10/19/00, 74.7500, 77.5625, 74.3125, 77.2500, 1100400 10/20/00, 77.2500, 79.3125, 77.1250, 78.4375, 857800 10/23/00, 78.1250, 78.8750, 77.4375, 77.7500, 623200 10/24/00, 77.7500, 80.3125, 77.7500, 79.9375, 335100 10/25/00, 80.0000, 81.8750, 79.6250, 81.8750, 677300 10/26/00, 83.2500, 83.9375, 79.5000, 80.2500, 1807900 10/27/00, 77.8750, 81.6875, 77.0625, 81.2500, 2201200 10/30/00, 82.0000, 86.3750, 82.0000, 85.9375, 1851200 10/31/00, 84.2500, 84.8125, 82.2500, 84.4375, 1092800 11/01/00, 84.0000, 84.1250, 82.1250, 82.5625, 694700 11/02/00, 82.7500, 83.3750, 82.3750, 82.7500, 692900 11/03/00, 82.5000, 82.6875, 80.5625, 80.7500, 711300 11/06/00, 80.7500, 82.8125, 80.7500, 82.0625, 635500 11/07/00, 82.2500, 83.8750, 82.2500, 83.1250, 753100 11/08/00, 82.7500, 83.6875, 81.6250, 82.0000, 624300 11/09/00, 82.0000, 84.3750, 81.8750, 83.5000, 869300 11/10/00, 83.5000, 85.3750, 83.0000, 84.6250, 719000 11/13/00, 84.4375, 85.3750, 83.9375, 85.2500, 898000 11/14/00, 86.0000, 87.5625, 84.9375, 87.1875, 787500 11/15/00, 87.1250, 87.1875, 80.0000, 83.6250, 3284200 11/16/00, 83.2500, 83.3750, 82.5000, 83.0000, 1859000 11/17/00, 84.0000, 84.0000, 82.1875, 82.7500, 963600 11/20/00, 82.8750, 82.8750, 79.5000, 82.0000, 1166400 11/21/00, 82.0000, 82.7500, 80.2500, 81.3750, 659600 11/22/00, 81.0000, 81.6875, 77.0000, 77.6250, 767700 11/24/00, 78.0000, 78.5000, 77.3750, 78.3750, 130500 11/27/00, 78.3125, 78.6250, 76.6250, 76.7500, 810800 11/28/00, 77.0000, 78.6250, 75.7500, 77.5000, 866900 11/29/00, 78.5000, 81.3750, 77.8750, 81.1250, 564100 11/30/00, 81.1250, 82.6875, 80.5625, 81.5000, 1122000 12/01/00, 81.7500, 84.7500, 81.7500, 84.1250, 1028100 12/04/00, 83.6250, 85.8750, 83.0000, 84.3750, 1046300 12/05/00, 85.5000, 87.3750, 85.0000, 87.1250, 569300 12/06/00, 86.5625, 88.5000, 85.5000, 86.1875, 989000 12/07/00, 86.3750, 87.6875, 85.7500, 86.8125, 341700 12/08/00, 87.8750, 90.2500, 87.5000, 90.0000, 876300 12/11/00, 88.7500, 88.7500, 85.7500, 86.0000, 799600 12/12/00, 84.7500, 85.1875, 83.1875, 85.1250, 796200 12/13/00, 83.7500, 84.3750, 81.6250, 83.1250, 690700 12/14/00, 82.2500, 82.3750, 79.9375, 82.2500, 846600 12/15/00, 81.0000, 82.7500, 80.4375, 80.6875, 829000 12/18/00, 80.6875, 83.1250, 80.6875, 82.2500, 807200 12/19/00, 82.3750, 82.7500, 80.6250, 81.7500, 675300 12/20/00, 81.0000, 83.1250, 80.5000, 82.8125, 742500 12/21/00, 82.5000, 85.3750, 82.3125, 85.3125, 783400 12/22/00, 86.5000, 87.3750, 86.1250, 86.7500, 909600 12/26/00, 86.7500, 87.9375, 86.0000, 86.5000, 454400 12/27/00, 87.2500, 89.0000, 87.0000, 88.6250, 643100 12/28/00, 88.0000, 88.2500, 86.6250, 87.8125, 515000 12/29/00, 87.8125, 88.7500, 86.5000, 86.5000, 467500 01/02/01, 86.5000, 86.6250, 83.0625, 83.4375, 621200 01/03/01, 83.5000, 84.6875, 81.5625, 82.3125, 851600 01/04/01, 80.0000, 80.0000, 73.6250, 76.5625, 1923500 01/05/01, 76.5625, 77.5000, 74.7500, 75.1250, 985200 01/08/01, 75.1250, 77.2500, 74.8125, 76.4375, 790600 01/09/01, 76.1875, 77.0000, 74.0000, 74.0625, 587200 01/10/01, 73.5625, 75.3750, 73.3750, 74.3125, 678000 01/11/01, 73.6250, 74.9375, 73.3750, 73.7500, 867600 01/12/01, 72.7500, 73.0000, 68.8125, 69.0625, 1710200 01/16/01, 69.7500, 72.4375, 68.3750, 71.7500, 1721500 01/17/01, 72.0000, 72.2500, 69.0000, 69.8125, 955500 01/18/01, 69.5000, 70.3750, 67.7500, 70.3125, 1435700 01/19/01, 69.8125, 70.1875, 68.3750, 68.6875, 745300 01/22/01, 69.1250, 72.1875, 69.0625, 71.9375, 920100 01/23/01, 70.8125, 73.5000, 68.7500, 73.3750, 1844700 01/24/01, 73.0000, 74.6875, 72.6250, 73.8125, 995300 01/25/01, 73.5625, 74.9375, 73.4375, 74.9375, 923200 01/26/01, 74.9375, 74.9375, 73.0000, 73.5625, 534200 01/29/01, 73.3125, 74.1250, 72.6875, 72.7500, 567800 01/30/01, 73.2500, 74.0000, 71.2500, 73.6250, 655100 01/31/01, 73.8125, 73.8125, 71.5625, 72.0000, 867600 02/01/01, 72.7500, 73.0000, 72.0000, 73.0000, 1101100 02/02/01, 73.0000, 74.0625, 72.6875, 73.6875, 1169500 02/05/01, 74.0000, 75.8125, 74.0000, 75.5625, 881100 02/06/01, 75.6250, 75.6875, 73.0000, 74.0000, 793300 02/07/01, 74.0000, 75.8750, 73.8125, 75.6250, 1384500 02/08/01, 75.5000, 76.0000, 73.6875, 75.0625, 950500 02/09/01, 73.0000, 74.9375, 72.9375, 74.8750, 2576300 02/12/01, 74.8750, 76.8750, 74.7500, 76.3750, 1188200 02/13/01, 76.3125, 76.3750, 75.0000, 75.1250, 659200 02/14/01, 75.2500, 75.5625, 74.8750, 74.9375, 716600 02/15/01, 74.2500, 74.2500, 72.9375, 73.3750, 815900 02/16/01, 73.2500, 74.5000, 73.1875, 74.0000, 585200 02/20/01, 73.7500, 73.8750, 72.0000, 72.3125, 1186700 02/21/01, 71.8125, 72.1875, 68.6250, 69.3750, 850600 02/22/01, 69.1250, 71.0625, 69.1250, 70.5000, 1790700 02/23/01, 70.5000, 70.5000, 69.0000, 69.6875, 830100 02/26/01, 69.6875, 70.8125, 69.6250, 70.3750, 657600 02/27/01, 70.8750, 72.5625, 70.5625, 72.0000, 613600 02/28/01, 72.6875, 72.8125, 71.0625, 71.7500, 867600 03/01/01, 71.4375, 71.5625, 70.1875, 71.1250, 675500 03/02/01, 71.1250, 72.6250, 71.0625, 72.0000, 790200 03/05/01, 72.0000, 72.2500, 70.5625, 71.5625, 478400 03/06/01, 72.0000, 72.1250, 70.1875, 71.0000, 624500 03/07/01, 71.0000, 71.9375, 70.9375, 71.6875, 524000 03/08/01, 71.6875, 73.1875, 71.6875, 72.9375, 711000 03/09/01, 72.1250, 73.2500, 71.4375, 71.5000, 580500 03/12/01, 71.7500, 72.3750, 69.5000, 69.6250, 756900 03/13/01, 69.3750, 69.3750, 67.8750, 69.1875, 1207300 03/14/01, 67.5000, 68.0000, 66.1250, 67.3750, 1343200 03/15/01, 67.3750, 68.9375, 67.3750, 68.6250, 975600 03/16/01, 67.6250, 68.8750, 67.5000, 68.4375, 1066600 03/19/01, 69.0000, 69.0000, 67.5000, 68.3125, 975000 03/20/01, 68.3750, 69.5000, 67.4375, 67.5000, 766800 03/21/01, 68.0000, 68.1875, 65.9375, 65.9375, 863800 03/22/01, 66.7500, 66.7500, 63.6250, 65.2500, 1372400 03/23/01, 65.0000, 67.9375, 65.0000, 66.5000, 1134500 03/26/01, 67.1250, 68.6875, 67.1250, 68.1250, 654900 03/27/01, 68.0000, 68.1875, 67.2500, 68.0000, 999600 03/28/01, 68.0000, 68.8750, 67.1875, 68.3750, 679900 03/29/01, 68.9375, 70.4375, 68.6875, 70.0000, 1029500 03/30/01, 71.1250, 73.5000, 70.8750, 72.4375, 1157900 04/02/01, 72.4375, 75.2500, 72.4375, 73.3125, 1226000 04/03/01, 73.3125, 73.3125, 70.7500, 71.0000, 902800 04/04/01, 70.8125, 71.6250, 70.0625, 70.5000, 957600 04/05/01, 71.0000, 71.8750, 70.6875, 71.5625, 631300 04/06/01, 70.6250, 72.5000, 68.6875, 69.0625, 1114700 04/09/01, 69.1875, 69.7500, 68.1250, 68.7500, 692900 04/10/01, 67.5000, 68.8750, 67.5000, 68.1875, 1267700 04/11/01, 68.0000, 68.1250, 67.2500, 67.8750, 936000 04/12/01, 68.0000, 68.4375, 66.5625, 66.9375, 1136100 04/16/01, 66.5000, 66.8125, 65.6875, 66.3750, 1397300 04/17/01, 66.2500, 66.2500, 65.3750, 65.8750, 1649200 04/18/01, 66.0000, 67.9063, 66.0000, 66.7656, 1541900 04/19/01, 67.2500, 68.9844, 67.0938, 68.3125, 1210000 04/20/01, 68.0938, 68.2188, 66.0000, 66.3750, 970000 04/23/01, 66.2500, 66.9219, 66.2500, 66.5938, 617000 04/24/01, 65.5000, 66.5000, 63.2969, 64.3125, 1950700 04/25/01, 64.0000, 65.0000, 63.8125, 64.4063, 2252200 04/30/01, 66.2500, 67.7031, 66.0000, 66.7500, 949000 05/01/01, 66.7031, 68.5000, 66.0469, 68.0156, 2049500 05/02/01, 68.5938, 68.5938, 67.1563, 67.4531, 1053500 05/03/01, 67.4531, 68.0000, 66.9375, 67.7031, 1391600 05/04/01, 67.6563, 69.3750, 67.4063, 68.3438, 883800 05/07/01, 68.3594, 69.2500, 68.2656, 68.7500, 557500 05/08/01, 69.0938, 70.1875, 68.9531, 69.7500, 865800 05/09/01, 69.5938, 70.1563, 69.2500, 69.7344, 775200 05/10/01, 70.7344, 70.7344, 68.1094, 68.7344, 1953600 05/11/01, 70.7344, 71.8125, 69.9375, 70.8438, 2315900 05/14/01, 70.8438, 72.0000, 70.8438, 72.0000, 961500 05/15/01, 71.9063, 72.2500, 71.4531, 72.1563, 943800 05/16/01, 72.4844, 73.4844, 72.0156, 73.2500, 601700 05/17/01, 73.5938, 74.2500, 73.5313, 73.9531, 705400 05/18/01, 74.9063, 74.9063, 73.8281, 73.9531, 795000 05/21/01, 73.5000, 74.9531, 73.0000, 74.7188, 874900 05/22/01, 74.7031, 74.8438, 73.9063, 74.4531, 1050000 05/23/01, 74.2500, 74.2656, 73.2344, 73.4531, 808900 05/24/01, 73.4063, 73.9844, 73.2969, 73.6406, 797900 05/25/01, 73.6406, 73.9375, 73.0156, 73.2188, 409200 05/29/01, 73.2188, 75.6250, 73.2188, 74.9844, 1297800 05/30/01, 74.0000, 76.5938, 73.8438, 76.2031, 977800 05/31/01, 76.2031, 76.5938, 75.0938, 75.3438, 758600 06/01/01, 75.4531, 75.4531, 73.7969, 74.3438, 956600 06/04/01, 75.0000, 75.9375, 75.0000, 75.4063, 1086400 06/05/01, 75.2656, 76.4844, 75.0000, 76.2813, 748000 06/06/01, 75.8438, 77.4063, 75.7031, 76.2969, 803600 06/07/01, 76.0469, 77.4063, 75.9375, 76.3125, 514500 06/08/01, 76.3125, 76.4844, 76.1563, 76.3750, 434500 06/11/01, 76.1250, 76.8750, 76.0156, 76.1250, 499100 06/12/01, 75.8438, 77.0000, 75.5625, 76.7656, 539200 06/13/01, 77.5938, 78.6250, 76.9375, 77.5938, 971800 06/14/01, 77.5781, 78.0625, 76.9375, 77.5625, 781200 06/15/01, 77.0000, 79.3750, 76.9531, 79.0000, 1455600 06/18/01, 78.7500, 79.2344, 78.0938, 78.2500, 592500 06/19/01, 78.4063, 78.7500, 77.9531, 78.2031, 526000 06/20/01, 77.9844, 78.5156, 77.5469, 77.8750, 781100 06/21/01, 77.0938, 78.0000, 77.0938, 77.9844, 989200 06/22/01, 78.5000, 78.5156, 77.0000, 77.5469, 589100 06/25/01, 77.2500, 77.4063, 76.6563, 76.6563, 516600 06/26/01, 76.2188, 79.3438, 76.2031, 78.1563, 1185300 06/27/01, 78.1563, 78.9844, 77.8750, 78.2031, 653800 06/28/01, 78.0000, 79.5000, 77.8438, 78.2031, 669900 06/29/01, 78.5469, 78.5469, 77.2656, 77.4375, 1120900 07/02/01, 77.0000, 77.9844, 76.5781, 76.8906, 1007300 07/03/01, 76.9063, 77.4531, 76.5625, 76.8438, 405300 07/05/01, 76.8438, 76.9375, 76.4844, 76.6719, 577600 07/06/01, 76.4531, 76.5938, 75.1563, 75.1563, 378200 07/09/01, 75.2031, 75.3906, 74.2969, 74.2969, 937500 07/10/01, 72.7500, 73.2344, 71.5938, 72.4531, 2306000 07/11/01, 71.7969, 71.8906, 70.5000, 70.8906, 1423300 07/12/01, 71.0938, 72.1563, 71.0000, 71.7969, 1278400 07/13/01, 71.7969, 72.5000, 71.5938, 71.9844, 784000 07/16/01, 72.0000, 72.2344, 70.5469, 70.8125, 965300 07/17/01, 70.4219, 70.8281, 69.2031, 70.4063, 1141500 07/18/01, 69.9063, 71.2500, 69.8438, 71.0938, 702700 07/19/01, 71.6563, 71.6719, 69.2969, 69.6094, 940900 07/20/01, 69.4219, 69.6406, 67.3438, 68.3125, 700600 07/23/01, 68.1563, 68.8438, 67.4063, 67.4063, 614300 07/24/01, 67.5000, 68.2813, 66.4531, 66.4531, 839000 07/25/01, 66.5469, 67.9531, 66.5156, 67.5469, 681900 07/26/01, 68.7500, 69.9063, 68.0000, 69.7969, 2824100 07/27/01, 69.6563, 70.2969, 69.3750, 69.6563, 759200 07/30/01, 69.4531, 70.2031, 68.9844, 69.2500, 470200 07/31/01, 69.9063, 71.0938, 69.8125, 70.1719, 725400 08/01/01, 70.0938, 70.7031, 69.7500, 70.4844, 695800 08/02/01, 70.2500, 70.2500, 68.7031, 68.7656, 1201900 08/03/01, 68.7656, 69.0000, 68.2188, 68.5156, 602100 08/06/01, 68.2031, 68.9844, 68.1094, 68.2656, 526200 08/07/01, 68.2188, 70.5469, 68.2031, 70.4531, 824900 08/08/01, 70.0938, 70.4531, 69.2031, 69.5156, 537100 08/09/01, 69.5469, 69.9063, 68.7188, 69.6406, 495600 08/10/01, 70.0000, 70.0000, 68.9063, 69.4375, 430300 08/13/01, 69.4531, 69.6563, 68.9063, 69.2969, 408400 08/14/01, 69.4219, 69.4219, 68.7500, 69.0469, 937500 08/15/01, 69.0469, 69.2031, 68.6719, 68.6875, 350200 08/16/01, 68.2500, 69.2969, 68.1406, 69.0156, 347600 08/17/01, 68.5000, 69.0938, 68.2656, 68.9375, 599000 08/20/01, 69.0000, 69.4531, 68.6875, 69.0000, 424700 08/21/01, 69.0000, 69.1406, 68.4063, 68.4844, 457600 08/22/01, 68.4844, 68.5000, 67.5625, 67.9531, 467600 08/23/01, 68.4531, 69.6875, 68.2969, 69.3750, 560800 08/24/01, 69.5000, 69.7500, 68.9063, 69.1094, 372200 08/27/01, 69.0000, 69.4531, 68.0156, 68.1875, 428800 08/28/01, 68.1875, 68.1875, 67.0000, 67.0938, 755500 08/29/01, 66.9063, 67.4063, 66.6250, 67.2031, 506900 08/30/01, 67.5000, 67.9844, 66.8750, 67.5000, 762200 08/31/01, 67.5000, 67.9375, 67.0156, 67.5000, 506100 09/04/01, 67.4531, 67.7500, 66.6875, 67.5156, 896300 09/05/01, 67.0000, 67.2031, 66.0469, 67.0469, 544600 09/06/01, 67.0000, 67.0000, 65.6875, 66.2969, 638600 09/07/01, 66.0938, 66.0938, 65.0156, 65.1250, 494700 09/10/01, 64.9844, 67.2344, 64.8750, 66.4688, 569200 09/17/01, 63.5938, 63.5938, 59.5938, 63.0469, 2987100 09/18/01, 64.7969, 64.7969, 61.5000, 62.0469, 1095200 09/19/01, 61.9375, 61.9531, 57.5938, 60.4531, 2230800 09/20/01, 60.4531, 60.4531, 56.8438, 58.5938, 2210900 09/21/01, 56.6563, 60.5938, 55.5469, 59.5000, 2676700 09/24/01, 62.4531, 64.9219, 62.1094, 64.0000, 2407600 09/25/01, 63.6563, 66.8906, 63.5000, 66.7656, 1868300 09/26/01, 66.7813, 69.6563, 66.3438, 68.5156, 2735400 09/27/01, 68.5156, 70.3281, 68.1094, 69.9844, 1530600 09/28/01, 70.5000, 71.7500, 70.2031, 71.4063, 1731000 10/01/01, 71.9219, 71.9531, 70.0156, 70.4063, 1641000 10/02/01, 70.2500, 72.8125, 70.0156, 72.5469, 1201100 10/03/01, 72.4844, 77.5000, 72.3438, 76.9219, 3056800 10/04/01, 76.9219, 76.9219, 75.0781, 75.3438, 1935300 10/05/01, 75.0000, 75.8594, 74.0781, 75.0469, 1657300 10/08/01, 74.0000, 75.0625, 73.2031, 73.2031, 1492400 10/09/01, 73.2500, 75.6563, 73.2031, 75.0469, 1626100 10/10/01, 75.7969, 76.2969, 74.1563, 74.7969, 1476800 10/11/01, 74.0000, 77.7500, 74.0000, 77.1094, 2688400 10/12/01, 76.5469, 77.4844, 75.7969, 76.5938, 1139400 10/15/01, 76.5000, 77.3438, 76.0156, 76.7031, 740500 10/16/01, 76.5000, 77.9531, 76.4063, 77.6563, 1015700 10/17/01, 77.9063, 77.9063, 76.2656, 77.0000, 1071700 10/18/01, 76.7031, 77.2031, 73.6563, 73.7031, 1505500 10/19/01, 73.7031, 73.9063, 72.7500, 73.2969, 1314800 10/22/01, 73.7500, 77.1250, 73.6563, 77.0625, 991400 10/23/01, 76.4063, 76.6250, 75.3750, 75.7500, 1048400 10/24/01, 75.2500, 75.5781, 74.2031, 74.9063, 870600 10/25/01, 73.7969, 75.1250, 73.5000, 74.9844, 974500 10/26/01, 75.0000, 75.8594, 74.0000, 75.5781, 597900 10/29/01, 74.7656, 75.0000, 73.1563, 73.1563, 1036300 10/30/01, 71.5938, 72.3438, 71.1094, 71.5156, 1303600 10/31/01, 71.0000, 71.4531, 68.2969, 68.2969, 2030300 11/01/01, 68.2969, 69.5938, 67.6250, 69.3906, 2586000 11/02/01, 69.3906, 72.7031, 69.2969, 72.5156, 1148800 11/05/01, 71.5938, 73.7344, 71.5000, 73.1250, 1152800 11/06/01, 72.9063, 73.7500, 72.1563, 73.5938, 1100200 11/07/01, 72.8438, 73.1875, 71.8125, 72.5469, 1130900 11/08/01, 72.6719, 72.9531, 71.7031, 72.3438, 873700 11/09/01, 70.7500, 70.8125, 67.7500, 68.5938, 2487500 11/12/01, 67.7969, 69.0938, 65.4531, 69.0469, 1723500 11/13/01, 69.7969, 70.6875, 69.4063, 69.9219, 794600 11/14/01, 70.2969, 70.8125, 69.0000, 70.3125, 865100 11/15/01, 69.7969, 71.0000, 69.5469, 69.8594, 593000 11/16/01, 69.9844, 70.5000, 69.5156, 70.1719, 423400 11/19/01, 70.1875, 70.7344, 69.0938, 69.9531, 995900 11/20/01, 69.0156, 69.4688, 68.5000, 69.2500, 762700 11/21/01, 68.5938, 69.1563, 67.7969, 68.4375, 674400 11/23/01, 67.4375, 68.9844, 67.4375, 68.9063, 450900 11/26/01, 68.7500, 68.7656, 67.2656, 68.4219, 1114900 11/27/01, 68.3750, 70.7813, 68.0000, 70.2656, 1047700 11/28/01, 70.2031, 70.7969, 69.4063, 69.5625, 834400 11/29/01, 69.8438, 71.7500, 69.1563, 71.6719, 787600 11/30/01, 71.0938, 71.2031, 69.7500, 70.0625, 1252700 12/03/01, 69.4531, 69.7500, 68.6875, 68.9063, 1335400 12/04/01, 68.9063, 68.9063, 67.7188, 68.4375, 1272400 12/05/01, 68.4063, 68.9063, 68.0469, 68.5000, 1823600 12/06/01, 66.7969, 67.3906, 65.5000, 66.5469, 3058800 12/07/01, 66.7969, 67.7188, 66.1719, 67.7031, 1701500 12/10/01, 67.9063, 68.1563, 65.7500, 66.1094, 1072500 12/11/01, 66.2031, 66.5000, 65.2188, 66.0156, 1386500 12/12/01, 66.0313, 66.6563, 65.4375, 66.1563, 763300 12/13/01, 65.4063, 66.5000, 63.4063, 66.2656, 2302100 12/14/01, 66.7031, 68.0156, 66.2500, 67.4531, 1660400 12/17/01, 67.3438, 67.3906, 66.5000, 66.8438, 933500 12/18/01, 66.2969, 67.2500, 66.0156, 66.9531, 1052700 12/19/01, 66.6094, 66.9844, 65.5938, 66.4844, 1262300 12/20/01, 66.5000, 67.1875, 66.2656, 66.7031, 652300 12/21/01, 66.7031, 67.2031, 66.5000, 67.0000, 1563100 12/24/01, 66.5000, 67.0156, 66.4844, 66.7500, 397500 12/26/01, 67.0000, 67.8281, 66.7344, 67.3438, 443900 12/27/01, 67.2969, 68.1094, 66.9063, 68.1094, 552500 12/28/01, 68.2031, 68.5156, 67.8594, 68.3125, 437200 12/31/01, 68.3125, 69.2031, 68.2031, 69.0000, 1082800 01/02/02, 69.2500, 69.2500, 67.5938, 68.5313, 769100 01/03/02, 68.5469, 69.1875, 67.8125, 68.8906, 1907900 01/04/02, 69.0000, 69.0000, 67.9063, 68.0938, 1298000 01/07/02, 68.5938, 68.5938, 67.3438, 67.5156, 682900 01/08/02, 67.4063, 67.7500, 66.4063, 66.7969, 1256400 01/09/02, 67.0469, 68.4063, 67.0469, 67.4531, 924400 01/10/02, 67.2500, 67.2500, 66.7031, 67.0000, 1235600 01/11/02, 67.0938, 67.3438, 66.5000, 66.6719, 1109700 01/14/02, 66.6719, 66.7031, 65.7188, 65.8906, 737600 01/15/02, 66.0000, 67.9531, 66.0000, 67.5000, 1218100 01/16/02, 67.4063, 67.7656, 65.7969, 66.0625, 1369400 01/17/02, 66.2969, 66.8438, 66.0625, 66.6250, 859400 01/18/02, 66.5938, 67.1875, 66.3125, 66.7031, 763300 01/22/02, 67.0000, 67.3438, 66.7969, 66.7969, 1044700 01/23/02, 67.0469, 67.0938, 65.2031, 65.2031, 913700 01/24/02, 65.2969, 67.1250, 65.2188, 66.9844, 846600 01/25/02, 67.4531, 70.0938, 67.4063, 69.9531, 1176800 01/28/02, 69.4063, 69.9531, 68.3438, 68.4531, 798200 01/29/02, 68.3906, 69.0000, 66.2031, 66.2500, 960300 01/30/02, 66.0469, 66.5000, 63.7969, 66.2031, 1624300 01/31/02, 66.4531, 66.9531, 65.7031, 66.8438, 1245000 02/01/02, 67.0938, 68.2500, 67.0156, 68.1250, 646100 02/04/02, 67.9219, 67.9531, 66.2969, 67.1563, 596500 02/05/02, 66.7969, 68.0000, 66.2031, 66.4531, 675800 02/06/02, 66.2969, 66.9531, 65.5938, 66.4375, 865800 02/07/02, 65.5000, 69.1250, 64.7969, 68.7188, 2179900 02/08/02, 68.7188, 70.7969, 68.7188, 69.9688, 1252900 02/11/02, 69.3438, 71.9844, 69.3438, 71.6250, 1160300 02/12/02, 71.6406, 72.2031, 71.4063, 71.8438, 975100 02/13/02, 72.0000, 74.5000, 72.0000, 74.3281, 997200 02/14/02, 74.2969, 76.1250, 73.7969, 74.9844, 1452600 02/15/02, 74.9844, 75.0938, 73.8438, 74.0313, 891700 02/19/02, 73.1094, 73.7500, 72.0625, 72.2813, 985900 02/20/02, 72.2969, 73.0000, 71.1563, 72.8906, 516100 02/21/02, 72.0000, 72.8750, 71.2188, 72.1406, 844700 02/22/02, 71.5625, 72.2500, 71.2656, 71.9531, 797800 02/25/02, 71.7031, 73.6875, 71.7031, 73.5938, 851200 02/26/02, 73.4531, 74.4531, 73.2969, 74.4375, 597900 02/27/02, 74.2656, 76.6250, 74.2031, 75.3125, 866100 02/28/02, 75.1094, 76.0000, 74.5938, 75.1406, 868000 03/01/02, 75.1563, 75.2969, 74.1406, 74.7969, 1021200 03/04/02, 74.2500, 75.7344, 74.1875, 74.8438, 1141600 03/05/02, 74.6406, 75.0938, 74.2031, 74.4375, 992400 03/06/02, 74.5000, 74.9531, 73.6875, 74.5938, 714200 03/07/02, 74.9531, 75.0469, 72.2969, 73.9844, 1524600 03/08/02, 74.0000, 74.0000, 72.9063, 73.4844, 1142700 03/11/02, 73.0938, 73.4063, 72.5000, 73.0938, 729000 03/12/02, 72.7031, 73.2500, 72.4375, 73.1563, 988600 03/13/02, 73.1563, 73.5938, 73.0000, 73.3438, 757300 03/14/02, 73.4063, 74.8750, 73.4063, 74.5156, 1230300 03/15/02, 74.0000, 74.2813, 72.8125, 73.9375, 1565300 03/18/02, 74.0938, 74.2969, 72.4531, 72.7500, 1293700 03/19/02, 72.9531, 73.0938, 72.0313, 72.3281, 1060200 03/20/02, 71.8750, 71.8906, 70.2656, 70.7500, 1239100 03/21/02, 70.9531, 72.4063, 70.5938, 72.2969, 922400 03/22/02, 72.0938, 72.6250, 71.6250, 72.0938, 844200 03/25/02, 72.1563, 72.1875, 70.0781, 70.8438, 961800 03/26/02, 70.6563, 71.9063, 70.5938, 71.4531, 760000 03/27/02, 71.5938, 72.6250, 71.5000, 72.0938, 691400 03/28/02, 72.1563, 73.2031, 72.0000, 73.0938, 699600 04/01/02, 73.2813, 73.4063, 72.2188, 73.1875, 631700 04/02/02, 73.2500, 74.5938, 73.2031, 73.6875, 932300 04/03/02, 73.7500, 73.9375, 72.2969, 73.0156, 779600 04/04/02, 73.1719, 74.4063, 73.1719, 74.0938, 855700 04/05/02, 74.1563, 75.1875, 74.0469, 74.2813, 859600 04/08/02, 74.2969, 75.4375, 73.6563, 75.1406, 644400 04/09/02, 75.3438, 77.2500, 75.2656, 76.7969, 1079100 04/10/02, 77.5938, 78.0000, 77.0156, 77.9063, 1000500 04/11/02, 77.4063, 77.9844, 76.8438, 77.0000, 747300 04/12/02, 76.9063, 77.9063, 76.3125, 76.7656, 837000 04/15/02, 76.9844, 76.9844, 75.5781, 76.1250, 699300 04/16/02, 76.3125, 76.8906, 75.7188, 76.2031, 600100 04/17/02, 76.2344, 78.4531, 76.0469, 77.7500, 851600 04/18/02, 77.7656, 78.2031, 76.1250, 77.5156, 882200 04/19/02, 77.5313, 78.1875, 77.3125, 77.7500, 562300 04/22/02, 77.8438, 78.6406, 77.5938, 77.6250, 424100 04/23/02, 77.3750, 78.0000, 76.2656, 76.4219, 998800 04/24/02, 76.3125, 77.6875, 75.5000, 75.5156, 1135300 04/25/02, 75.0000, 75.2031, 74.4063, 74.4063, 1051800 04/26/02, 74.5938, 75.0000, 74.0938, 74.2656, 782900 04/29/02, 74.1563, 74.7031, 73.0156, 73.1250, 852800 04/30/02, 76.0000, 77.1250, 75.5000, 76.7031, 2321000 05/01/02, 76.7031, 77.5000, 75.6875, 76.7656, 1936600 05/02/02, 76.9531, 76.9531, 75.8438, 76.5625, 1470700 05/03/02, 76.6563, 76.6563, 75.5000, 76.0469, 676300 05/06/02, 76.2500, 77.3906, 76.1875, 76.2500, 895500 05/07/02, 77.0000, 77.0000, 75.7188, 75.7969, 823500 05/08/02, 76.2969, 77.5000, 76.2500, 76.6563, 1046200 05/09/02, 76.5625, 77.5469, 76.2969, 76.5938, 938200 05/10/02, 76.5469, 77.2969, 75.8438, 76.2500, 1056700 05/13/02, 75.5000, 77.0000, 74.8750, 77.0000, 1526600 05/14/02, 77.9531, 77.9531, 76.0000, 76.5000, 1246800 05/15/02, 76.3438, 77.2031, 76.3438, 76.8750, 1115600 05/16/02, 76.8750, 77.0938, 76.0000, 76.7500, 986100 05/17/02, 76.7344, 78.2031, 76.7188, 78.2031, 1220800 05/20/02, 77.9063, 77.9063, 76.2969, 76.3438, 913300 05/21/02, 76.3438, 76.5000, 75.0000, 75.1563, 1724500 05/22/02, 74.9063, 75.9531, 74.0938, 75.8594, 1103600 05/23/02, 75.8594, 77.0000, 75.5469, 76.4844, 1039000 05/24/02, 74.6563, 76.3438, 74.6563, 75.6406, 912800 05/28/02, 75.3438, 75.4063, 74.1250, 74.7031, 1043800 05/29/02, 74.7031, 75.7969, 74.6563, 75.3594, 592400 05/30/02, 74.7969, 75.5625, 74.3750, 75.0625, 821700 05/31/02, 75.2031, 75.7500, 74.9063, 75.1563, 462300 06/03/02, 75.3125, 75.7969, 74.4531, 74.4844, 618500 06/04/02, 71.7500, 73.2500, 70.4063, 72.9531, 2552700 06/05/02, 73.4063, 74.1875, 73.2969, 73.9063, 581800 06/06/02, 73.9063, 74.1875, 73.3281, 73.4063, 792600 06/07/02, 73.4063, 74.2969, 73.1563, 73.9375, 549900 06/10/02, 73.9375, 74.5000, 73.3438, 73.9531, 505100 06/11/02, 74.2031, 74.2344, 71.6563, 71.6563, 1052100 06/12/02, 71.6563, 71.9844, 71.1250, 71.3438, 1313000 06/13/02, 71.2500, 71.2500, 69.2969, 69.3438, 1235600 06/14/02, 68.5000, 70.9531, 68.0000, 70.2969, 1253600 06/17/02, 70.4063, 73.1250, 70.2969, 73.1094, 829800 06/18/02, 73.0000, 73.6875, 72.7031, 73.2500, 672600 06/19/02, 73.0156, 73.1094, 72.0938, 72.1094, 585300 06/20/02, 71.7500, 72.4844, 71.5313, 72.0625, 552200 06/21/02, 72.1406, 73.4688, 71.8438, 72.0781, 751500 06/24/02, 71.9531, 72.6563, 71.3125, 72.0469, 750000 06/25/02, 72.1875, 73.0625, 72.0781, 72.3125, 796500 06/26/02, 70.7500, 71.9844, 70.2344, 71.9531, 1150400 06/27/02, 71.9531, 71.9531, 69.2969, 70.7656, 1856800 06/28/02, 70.6563, 71.5938, 70.5469, 70.7969, 981200 07/01/02, 70.5000, 71.4688, 70.3438, 70.5156, 826900 07/02/02, 70.3125, 70.5938, 67.6094, 67.7188, 1431300 07/03/02, 67.3438, 68.0000, 66.1563, 67.0313, 1200700 07/05/02, 67.5000, 69.0781, 67.4531, 68.9844, 371900 07/08/02, 68.7969, 69.5938, 67.7500, 68.5000, 763400 07/09/02, 68.7031, 68.7500, 66.9844, 66.9844, 807200 07/10/02, 67.0938, 67.1563, 63.2500, 63.9375, 1646700 07/11/02, 63.6875, 66.0938, 63.0469, 65.5469, 1385400 07/12/02, 65.7344, 66.0469, 64.6094, 64.9063, 646600 07/15/02, 64.4063, 64.4844, 62.2656, 64.4531, 894000 07/16/02, 63.9063, 64.3438, 62.7969, 63.4844, 1359100 07/17/02, 63.9063, 64.5156, 60.7031, 61.7969, 1492600 07/18/02, 61.5938, 61.6094, 57.7031, 58.0938, 2490200 07/19/02, 58.0938, 59.7500, 57.9063, 58.3438, 1745400 07/22/02, 58.3438, 59.2500, 56.8281, 57.3594, 1547000 07/23/02, 57.4531, 58.4844, 54.5000, 55.4063, 1595600 07/24/02, 53.6563, 57.5000, 53.0625, 57.5000, 1879600 07/25/02, 56.9063, 59.0000, 56.0938, 57.6563, 1688800 07/26/02, 58.0000, 61.0938, 57.9219, 61.0938, 1428600 07/29/02, 61.5000, 65.1250, 61.3750, 64.9063, 3094200 07/30/02, 63.7500, 65.1875, 62.0469, 63.5938, 2708100 07/31/02, 63.5938, 65.4063, 63.2500, 64.8906, 1579000 08/01/02, 64.9844, 65.0938, 63.7344, 63.7344, 2009800 08/02/02, 63.7031, 64.0000, 60.7500, 61.4063, 1833900 08/05/02, 61.2500, 61.9375, 59.3438, 59.4063, 1784500 08/06/02, 60.5938, 61.0156, 59.3438, 59.3594, 1878300 08/07/02, 60.0000, 60.5938, 58.0000, 59.4375, 2050800 08/08/02, 60.0000, 62.8906, 59.9063, 62.8281, 1418900 08/09/02, 62.4063, 63.8438, 62.0156, 63.4375, 931100 08/12/02, 63.0000, 63.3438, 62.2500, 63.0156, 636500 08/13/02, 63.0938, 64.2031, 62.2656, 62.2656, 1679400 08/14/02, 62.3594, 64.9531, 62.0000, 64.9531, 1379300 08/15/02, 64.7031, 65.0000, 62.7500, 63.7500, 1855100 08/16/02, 63.7500, 63.7500, 62.2031, 62.2969, 1569200 08/19/02, 62.2656, 63.8594, 62.2656, 63.8438, 813500 08/20/02, 63.6406, 63.7969, 63.0000, 63.3438, 759400 08/21/02, 64.0938, 64.2344, 63.0000, 63.4063, 1126200 08/22/02, 63.4063, 64.5938, 63.3594, 64.2969, 1106900 08/23/02, 64.3125, 64.3438, 63.3750, 63.5000, 1114500 08/26/02, 64.1563, 64.1563, 62.9063, 63.5000, 750400 08/27/02, 64.1563, 64.6094, 62.5000, 63.0000, 1527500 08/28/02, 62.7500, 62.9531, 61.2031, 61.7500, 1197300 08/29/02, 60.7500, 62.0781, 60.1563, 61.4219, 1370800 08/30/02, 61.7969, 62.8125, 61.5000, 61.8906, 788500 09/03/02, 61.8906, 61.8906, 60.2031, 60.2500, 1157500 09/04/02, 60.2656, 60.6406, 59.6406, 60.6406, 1118400 09/05/02, 60.4063, 60.4844, 59.5156, 60.0469, 1457100 09/06/02, 60.5000, 60.7031, 60.2500, 60.4219, 809300 09/09/02, 60.4063, 61.7813, 59.9375, 61.3594, 771100 09/10/02, 62.0000, 62.0000, 61.3594, 61.5938, 1044900 09/11/02, 62.4063, 62.4844, 61.9063, 62.1250, 627400 09/12/02, 62.2031, 62.3281, 61.5156, 61.7969, 986600 09/13/02, 61.2500, 62.0625, 61.1875, 61.7031, 1194400 09/16/02, 61.7031, 62.0938, 60.4688, 61.0156, 754900 09/17/02, 61.5000, 61.8750, 60.0313, 60.1875, 948500 09/18/02, 59.0000, 60.4375, 58.5469, 59.9375, 908300 09/19/02, 59.5938, 59.8438, 58.2500, 58.2500, 1328300 09/20/02, 59.0000, 59.5938, 58.0938, 58.3438, 1861000 09/23/02, 58.2031, 58.2813, 57.2031, 58.0313, 918400 09/24/02, 57.7969, 58.7031, 55.7969, 56.5781, 1077400 09/25/02, 57.0000, 58.2500, 56.1563, 57.2969, 1236400 09/26/02, 58.0000, 58.9844, 57.7031, 58.9844, 1722300 09/27/02, 55.0000, 56.0938, 53.6563, 53.9063, 7049500 09/30/02, 53.9063, 55.6094, 53.2031, 54.8281, 2909900 10/01/02, 55.0938, 56.2656, 54.2656, 56.0469, 2192200