"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 39.0000, 39.0000, 38.0625, 38.1250, 1036700 01/04/00, 38.1250, 39.1250, 37.7500, 39.0625, 1605400 01/05/00, 39.5000, 40.6875, 39.5000, 40.1250, 3054200 01/06/00, 40.6250, 41.1250, 40.3125, 40.5625, 2416800 01/07/00, 40.5000, 40.9375, 40.3750, 40.5625, 1667600 01/10/00, 40.5000, 41.0000, 40.5000, 40.5625, 1306200 01/11/00, 40.5625, 40.9375, 40.3750, 40.6875, 1188300 01/12/00, 40.6875, 41.6250, 40.6875, 41.0000, 1765000 01/13/00, 41.0000, 41.6250, 41.0000, 41.5000, 2200000 01/14/00, 41.6875, 41.7500, 41.3750, 41.6250, 1970400 01/18/00, 41.6250, 41.7500, 41.2500, 41.5625, 1155400 01/19/00, 41.9375, 42.5000, 41.7500, 42.2500, 1889900 01/20/00, 42.2500, 42.5000, 42.1250, 42.4375, 1549900 01/21/00, 42.4375, 42.6250, 42.2500, 42.3125, 2292100 01/24/00, 42.5000, 43.1250, 42.3125, 42.4375, 395000 01/25/00, 42.4375, 42.6250, 41.7500, 42.0000, 645000 01/26/00, 42.3750, 42.6875, 42.2500, 42.6875, 552800 01/27/00, 42.6875, 42.6875, 42.5000, 42.5625, 451500 01/28/00, 40.7500, 41.5000, 40.2500, 40.6250, 2766400 01/31/00, 40.8750, 41.7500, 40.6875, 41.7500, 1728500 02/01/00, 41.7500, 41.7500, 40.8125, 41.0625, 1136600 02/02/00, 41.1250, 41.5000, 40.8750, 41.3750, 667800 02/03/00, 42.2500, 42.4375, 41.8750, 41.9375, 3297400 02/04/00, 42.0625, 42.2500, 41.1875, 41.1875, 1842900 02/07/00, 41.3750, 41.5000, 40.7500, 40.8750, 1194100 02/08/00, 40.7500, 41.3125, 40.6875, 40.8125, 1492500 02/09/00, 40.8750, 40.9375, 40.5625, 40.6875, 1070500 02/10/00, 41.3750, 41.3750, 40.6875, 40.8125, 897100 02/11/00, 40.5625, 40.7500, 40.2500, 40.4375, 732500 02/14/00, 40.2500, 40.9375, 40.0625, 40.3125, 783800 02/15/00, 40.5625, 40.7500, 40.5000, 40.6250, 1225200 02/16/00, 40.7500, 40.8125, 40.5625, 40.6875, 1005900 02/17/00, 40.6875, 40.9375, 40.5625, 40.8125, 819200 02/18/00, 40.7500, 40.9375, 40.3750, 40.6875, 1121500 02/22/00, 40.6250, 40.6875, 40.4375, 40.6250, 904800 02/23/00, 40.3125, 40.5625, 39.0000, 39.0000, 1484800 02/24/00, 39.2500, 39.2500, 37.8125, 38.6250, 979200 02/25/00, 38.6250, 38.6250, 37.1250, 37.1250, 851800 02/28/00, 36.5000, 37.3750, 36.0625, 37.0000, 2315900 02/29/00, 37.0625, 37.1875, 36.6250, 36.6875, 702300 03/01/00, 36.6875, 36.6875, 34.8125, 36.0625, 1040000 03/02/00, 36.0625, 37.3750, 35.5625, 36.6250, 1065700 03/03/00, 37.0000, 37.2500, 36.7500, 36.7500, 714300 03/06/00, 36.7500, 36.8125, 35.5625, 36.3125, 776300 03/07/00, 36.3125, 37.0625, 36.3125, 36.4375, 868600 03/08/00, 36.1875, 36.8125, 35.6875, 36.7500, 1069600 03/09/00, 36.6875, 37.0625, 36.6250, 36.6875, 891200 03/10/00, 36.6875, 36.6875, 36.0625, 36.3125, 765500 03/13/00, 36.0000, 36.1250, 35.5000, 35.8750, 357900 03/14/00, 35.6875, 35.7500, 34.9375, 35.1250, 703700 03/15/00, 35.1250, 37.2500, 35.1250, 36.7500, 892700 03/16/00, 37.0000, 39.3125, 37.0000, 38.7500, 917600 03/17/00, 38.7500, 39.3125, 37.1250, 37.3125, 1308300 03/20/00, 37.5625, 38.1250, 37.4375, 37.8125, 402700 03/21/00, 37.9375, 38.0000, 37.4375, 37.8125, 644900 03/22/00, 37.6250, 37.8750, 37.1250, 37.8125, 673800 03/23/00, 37.3750, 38.3750, 37.3125, 38.1875, 548500 03/24/00, 38.1875, 38.1875, 37.4375, 37.5625, 937800 03/27/00, 37.1875, 38.3750, 37.1875, 37.8125, 452400 03/28/00, 37.4375, 37.6875, 36.6875, 36.8750, 566800 03/29/00, 36.7500, 37.8125, 36.6875, 37.0000, 670600 03/30/00, 37.1875, 38.2500, 37.1875, 38.1250, 804400 03/31/00, 38.2500, 39.6250, 37.1875, 38.4375, 776400 04/03/00, 38.5000, 38.6875, 38.1250, 38.5625, 684800 04/04/00, 38.7500, 40.2500, 38.0625, 39.6875, 753900 04/05/00, 39.7500, 41.5000, 39.6875, 40.0000, 649500 04/06/00, 39.8750, 39.9375, 39.1250, 39.3750, 791700 04/07/00, 39.4375, 39.4375, 38.5000, 38.6875, 405400 04/10/00, 38.8750, 40.5000, 38.5000, 40.2500, 548300 04/11/00, 40.1875, 41.6250, 40.1875, 41.0000, 538100 04/12/00, 41.1250, 43.5625, 41.1250, 42.4375, 715000 04/13/00, 42.4375, 45.0000, 42.3750, 44.6875, 1226300 04/14/00, 45.5000, 45.5625, 43.2500, 43.4375, 1383800 04/17/00, 43.3125, 44.6875, 41.3125, 43.5625, 1386000 04/18/00, 43.5000, 44.4375, 42.7500, 42.8750, 609400 04/19/00, 42.6875, 42.8125, 41.2500, 42.4375, 726100 04/20/00, 42.3125, 43.1250, 42.0000, 42.9375, 1096900 04/24/00, 43.0000, 44.7500, 43.0000, 44.3125, 597600 04/25/00, 44.8750, 45.9375, 43.2500, 45.8125, 935100 04/26/00, 45.5625, 46.9375, 45.3750, 46.5000, 1008300 04/27/00, 46.2500, 46.3750, 45.1250, 45.5000, 643900 04/28/00, 45.1250, 45.3125, 44.2500, 45.0000, 545900 05/01/00, 44.7500, 45.0625, 44.2500, 44.3750, 776000 05/02/00, 44.1250, 44.7500, 43.1250, 43.1875, 611900 05/03/00, 43.3125, 43.6250, 42.7500, 43.4375, 506200 05/04/00, 43.5000, 45.0000, 43.0625, 44.5000, 683300 05/05/00, 44.4375, 44.4375, 43.1875, 43.5625, 404800 05/08/00, 43.6250, 45.9375, 43.1875, 43.8750, 423300 05/09/00, 43.8750, 44.1250, 43.6250, 43.9375, 352200 05/10/00, 44.1875, 46.1875, 44.1250, 45.9375, 1146200 05/11/00, 45.9375, 47.0625, 45.7500, 46.6875, 735000 05/12/00, 46.5625, 46.6250, 45.0000, 45.5000, 602300 05/15/00, 45.5000, 46.7500, 45.5000, 46.0000, 399000 05/16/00, 45.9375, 46.2500, 44.7500, 45.8750, 501100 05/17/00, 45.6250, 45.6250, 43.0000, 44.1875, 460500 05/18/00, 44.3125, 45.9375, 44.3125, 45.4375, 693900 05/19/00, 45.4375, 46.5625, 44.6250, 46.1875, 495400 05/22/00, 46.3125, 47.5000, 46.1250, 46.8750, 490500 05/23/00, 46.8750, 46.9375, 45.1250, 45.5000, 673800 05/24/00, 45.0625, 46.1250, 44.9375, 45.4375, 1027700 05/25/00, 45.5000, 45.5000, 44.6250, 45.0625, 515100 05/26/00, 45.0625, 46.3750, 45.0625, 46.0625, 366800 05/30/00, 46.7500, 46.7500, 44.8125, 45.1875, 548600 05/31/00, 45.5625, 46.1875, 45.3125, 45.7500, 331900 06/01/00, 45.5625, 45.9375, 44.8750, 45.8125, 571400 06/02/00, 45.5625, 45.5625, 44.7500, 45.0000, 648300 06/05/00, 44.7500, 44.8125, 43.4375, 43.8750, 497800 06/06/00, 43.7500, 44.8125, 43.5000, 44.2500, 798000 06/07/00, 44.2500, 44.3750, 43.5625, 43.7500, 386500 06/08/00, 43.5625, 43.8750, 43.0000, 43.8750, 798400 06/09/00, 44.2500, 45.0000, 44.0000, 44.6250, 1095100 06/12/00, 44.6875, 45.5625, 44.6875, 44.8750, 390800 06/13/00, 45.0000, 45.3750, 44.6250, 44.8750, 523600 06/14/00, 44.5000, 44.6250, 44.0000, 44.2500, 513400 06/15/00, 44.3125, 45.1875, 44.3125, 44.6250, 897300 06/16/00, 44.6250, 45.1875, 44.3750, 44.5625, 764900 06/19/00, 44.4375, 44.8125, 43.5000, 43.5625, 808600 06/20/00, 44.1250, 44.9375, 43.6875, 44.4375, 1235900 06/21/00, 45.5000, 45.5000, 44.2500, 44.4375, 1522000 06/22/00, 44.2500, 44.5000, 43.8750, 44.3125, 858300 06/23/00, 44.1250, 44.9375, 44.0000, 44.3125, 511800 06/26/00, 44.0000, 44.7500, 44.0000, 44.4375, 543600 06/27/00, 44.3750, 44.4375, 43.2500, 43.6875, 888400 06/28/00, 43.1250, 44.3125, 42.5000, 44.0625, 1756400 06/29/00, 44.0625, 44.2500, 43.5625, 43.9375, 771300 06/30/00, 43.5625, 45.5000, 42.4375, 42.8750, 1061000 07/03/00, 42.8750, 44.4375, 42.8750, 43.6250, 258900 07/05/00, 43.7500, 44.4375, 42.8125, 43.0000, 727300 07/06/00, 43.1250, 44.1875, 43.0000, 44.1875, 428100 07/07/00, 44.1875, 45.1250, 43.7500, 45.1250, 705200 07/10/00, 45.0000, 45.8750, 45.0000, 45.7500, 681300 07/11/00, 45.7500, 46.1875, 45.1875, 46.1875, 666700 07/12/00, 46.1875, 46.2500, 45.0000, 46.1250, 684000 07/13/00, 45.6250, 46.8750, 45.2500, 46.7500, 731700 07/14/00, 46.7500, 47.6875, 46.7500, 47.0625, 969000 07/17/00, 46.8125, 47.5625, 46.6250, 47.1250, 397300 07/18/00, 47.1875, 47.8125, 47.0000, 47.4375, 541300 07/19/00, 47.5000, 48.3125, 47.4375, 48.0625, 846500 07/20/00, 47.9375, 48.1875, 47.7500, 47.8750, 739300 07/21/00, 47.9375, 48.0625, 47.5000, 47.6250, 355400 07/24/00, 47.3750, 47.6875, 46.7500, 47.1250, 324400 07/25/00, 47.2500, 47.8750, 47.0000, 47.6875, 853300 07/26/00, 47.6250, 47.6250, 47.0000, 47.0625, 519600 07/27/00, 47.0000, 48.0000, 46.7500, 47.0000, 858000 07/28/00, 46.9375, 47.1875, 46.0000, 46.1875, 685300 07/31/00, 46.3750, 46.8750, 45.3125, 45.4375, 582900 08/01/00, 45.5625, 47.0000, 45.5000, 46.8125, 561500 08/02/00, 46.8125, 48.0625, 46.5625, 47.7500, 580300 08/03/00, 48.4375, 49.3750, 48.2500, 48.8125, 679800 08/04/00, 48.8750, 49.7500, 47.6875, 49.6250, 890600 08/07/00, 49.3750, 50.7500, 49.0625, 50.6250, 627500 08/08/00, 50.5000, 50.8750, 49.1875, 50.8750, 961000 08/09/00, 50.2500, 50.8125, 50.0625, 50.5000, 653000 08/10/00, 49.6250, 50.3750, 49.6250, 50.0625, 423000 08/11/00, 50.3750, 51.2500, 50.2500, 50.8750, 551300 08/14/00, 50.8125, 52.1875, 50.3125, 51.8750, 772200 08/15/00, 51.5625, 52.9375, 51.5625, 52.1250, 911600 08/16/00, 51.6250, 52.5000, 51.5625, 51.7500, 387600 08/17/00, 51.6875, 52.5000, 51.5000, 52.4375, 877500 08/18/00, 52.1875, 52.4375, 51.3750, 51.8125, 534300 08/21/00, 51.7500, 51.8750, 51.0625, 51.5625, 553600 08/22/00, 51.5625, 52.0625, 51.2500, 51.9375, 423200 08/23/00, 51.5000, 52.4375, 51.1875, 52.3750, 1487600 08/24/00, 52.1250, 52.5625, 51.4375, 51.6875, 496800 08/25/00, 51.6875, 51.9375, 50.5000, 50.5000, 565800 08/28/00, 50.5000, 51.3125, 50.5000, 50.8750, 518200 08/29/00, 50.8125, 51.3125, 50.4375, 50.6875, 276900 08/30/00, 50.8125, 51.7500, 50.4375, 51.3750, 538600 08/31/00, 53.0000, 53.9375, 53.0000, 53.0625, 1553400 09/01/00, 53.0000, 53.5625, 52.1875, 53.0625, 459200 09/05/00, 52.5000, 54.1875, 52.0000, 53.9375, 374900 09/06/00, 53.9375, 54.6875, 53.8750, 54.6250, 762900 09/07/00, 54.6875, 55.6875, 54.5000, 55.4375, 558000 09/08/00, 55.5000, 57.2500, 55.1250, 57.1250, 599200 09/11/00, 57.2500, 59.3750, 57.2500, 58.7500, 1007800 09/12/00, 58.4375, 59.1875, 56.9375, 57.8750, 1359200 09/13/00, 58.0000, 59.1250, 57.9375, 58.3750, 1173400 09/14/00, 58.0000, 58.5000, 56.7500, 58.2500, 1137600 09/15/00, 58.8750, 59.7500, 58.2500, 58.8750, 824600 09/18/00, 58.6875, 59.2500, 57.8750, 59.1250, 528600 09/19/00, 59.8125, 59.8125, 55.5000, 55.8125, 1076100 09/20/00, 55.8750, 55.8750, 53.7500, 54.6875, 988900 09/21/00, 55.2500, 56.0000, 53.9375, 54.5625, 673100 09/22/00, 54.8125, 56.2500, 54.6875, 55.0000, 657000 09/25/00, 54.3750, 55.2500, 54.0625, 55.0000, 598300 09/26/00, 55.0000, 57.1250, 55.0000, 56.5625, 725700 09/27/00, 56.5000, 57.3750, 55.3125, 57.1250, 582400 09/28/00, 57.3750, 58.2500, 55.3125, 57.5625, 709800 09/29/00, 57.8125, 59.0000, 57.8125, 58.0625, 560300 10/02/00, 57.9375, 57.9375, 56.2500, 57.1875, 771400 10/03/00, 57.0000, 57.1250, 55.2500, 55.3125, 659500 10/04/00, 55.3125, 56.2500, 52.2500, 52.9375, 1409500 10/05/00, 52.6875, 53.5000, 50.7500, 51.0000, 1848200 10/06/00, 52.6250, 53.9375, 52.6250, 53.6875, 1361800 10/09/00, 53.6875, 55.2500, 53.3750, 54.0625, 497800 10/10/00, 54.5000, 56.4375, 54.4375, 55.6250, 994700 10/11/00, 56.4375, 57.1250, 55.6250, 55.9375, 876500 10/12/00, 56.0000, 57.5000, 55.0625, 56.0000, 729100 10/13/00, 56.3750, 57.6250, 56.3750, 57.1875, 560900 10/16/00, 57.2500, 58.3125, 57.1250, 58.2500, 626800 10/17/00, 58.2500, 58.7500, 57.6875, 58.4375, 636400 10/18/00, 58.6250, 59.1250, 56.9375, 57.0625, 1057900 10/19/00, 57.0625, 58.1250, 56.1875, 58.0000, 854400 10/20/00, 58.0000, 59.1250, 57.8750, 59.0625, 1127500 10/23/00, 59.0625, 59.8750, 58.6875, 59.3750, 559000 10/24/00, 59.5000, 60.0000, 58.5000, 59.0625, 760100 10/25/00, 58.8750, 59.8125, 58.0625, 58.3750, 798900 10/26/00, 58.2500, 58.5000, 56.8750, 57.0000, 1053000 10/27/00, 57.0000, 58.2500, 55.5625, 58.2500, 907100 10/30/00, 58.2500, 59.9375, 58.2500, 59.8750, 551700 10/31/00, 59.8750, 60.0000, 58.5000, 59.5625, 514600 11/01/00, 59.7500, 61.1875, 59.5000, 60.5625, 644600 11/02/00, 60.6250, 60.6875, 59.0625, 59.2500, 367400 11/03/00, 58.7500, 60.0000, 57.2500, 58.0000, 377500 11/06/00, 58.0000, 59.3125, 57.4375, 58.0000, 396500 11/07/00, 57.7500, 58.2500, 56.8125, 58.0625, 532300 11/08/00, 58.0625, 58.7500, 57.5000, 57.7500, 780100 11/09/00, 57.7500, 58.1875, 57.1875, 58.0625, 506300 11/10/00, 58.1250, 59.3125, 58.1250, 59.0000, 730800 11/13/00, 59.0000, 60.7500, 59.0000, 59.6875, 567300 11/14/00, 59.6250, 59.6250, 57.9375, 58.5000, 283200 11/15/00, 58.7500, 59.8750, 58.3125, 59.3125, 400000 11/16/00, 59.7500, 60.7500, 59.3750, 60.7500, 453300 11/17/00, 60.9375, 62.6875, 60.7500, 62.6875, 939500 11/20/00, 63.4375, 63.6875, 62.3125, 62.8750, 2117400 11/21/00, 59.8750, 60.1250, 59.3125, 59.5000, 2671200 11/22/00, 59.5000, 60.6250, 59.3750, 60.0000, 1275500 11/24/00, 60.1250, 60.4375, 59.6250, 60.3125, 203500 11/27/00, 60.3125, 60.3750, 59.7500, 59.8125, 656000 11/28/00, 60.0625, 60.1875, 59.0625, 59.8750, 1329900 11/29/00, 59.3750, 60.7500, 59.3750, 60.4375, 881700 11/30/00, 60.4375, 61.1875, 59.3125, 60.0000, 1775200 12/01/00, 59.8750, 59.8750, 58.3125, 59.2500, 727200 12/04/00, 59.5000, 60.7500, 59.3125, 60.1250, 890500 12/05/00, 59.8750, 59.8750, 58.3125, 58.5625, 1219600 12/06/00, 59.5000, 59.9375, 58.5625, 58.7500, 784800 12/07/00, 59.0000, 60.6875, 58.8750, 59.9375, 782000 12/08/00, 59.2500, 60.2500, 58.8125, 60.1875, 753000 12/11/00, 60.1875, 60.2500, 59.1875, 60.0625, 689000 12/12/00, 60.4375, 60.4375, 60.0000, 60.1875, 514700 12/13/00, 60.1875, 61.8750, 60.1250, 61.6250, 897500 12/14/00, 61.7500, 61.7500, 60.7500, 61.0000, 806500 12/15/00, 61.0000, 61.8125, 60.9375, 61.5000, 1161900 12/18/00, 61.7500, 62.5000, 61.1875, 62.0625, 621100 12/19/00, 62.8750, 63.0625, 61.8750, 62.0625, 733400 12/20/00, 62.3125, 64.2500, 61.8750, 63.7500, 944300 12/21/00, 64.3750, 65.0000, 63.5000, 64.6875, 788700 12/22/00, 64.5000, 65.5625, 64.1250, 65.3750, 469400 12/26/00, 65.7500, 67.3750, 65.7500, 67.2500, 330300 12/27/00, 67.0000, 67.9375, 66.3750, 67.1250, 496200 12/28/00, 67.2500, 67.2500, 65.8750, 66.9375, 481400 12/29/00, 66.9375, 67.1250, 66.1875, 67.0000, 428900 01/02/01, 65.7500, 66.1250, 64.5625, 65.5625, 552200 01/03/01, 65.5000, 66.2500, 60.2500, 60.4375, 1284600 01/04/01, 61.0000, 61.0000, 55.5000, 56.0000, 2009600 01/05/01, 56.2500, 56.8750, 55.3125, 56.4375, 1649700 01/08/01, 57.5000, 58.8750, 57.3125, 58.6875, 1683900 01/09/01, 58.5000, 58.7500, 57.6250, 58.6250, 1573400 01/10/01, 59.8750, 60.0625, 57.8125, 58.7500, 1358800 01/11/01, 58.7500, 58.7500, 55.7500, 56.4375, 1460000 01/12/01, 56.4375, 58.5000, 55.9375, 58.2500, 1494900 01/16/01, 57.5000, 57.7500, 55.5000, 56.4375, 1595700 01/17/01, 56.5000, 58.3750, 55.5625, 58.0625, 2778100 01/18/01, 58.0625, 59.2500, 57.3750, 59.0000, 1144100 01/19/01, 58.6250, 60.7500, 57.6875, 60.5625, 1895700 01/22/01, 60.5625, 61.6250, 59.7500, 61.0000, 966700 01/23/01, 61.1875, 63.3750, 61.1875, 62.0000, 910900 01/24/01, 62.1875, 63.4375, 62.0000, 62.6875, 746100 01/25/01, 63.2500, 64.0000, 63.1250, 63.6250, 639900 01/26/01, 63.7500, 64.2500, 62.1250, 62.8750, 752300 01/29/01, 62.8750, 64.5625, 62.8750, 63.0625, 705100 01/30/01, 63.2500, 63.5000, 61.9375, 62.0000, 1217700 01/31/01, 62.0000, 62.1250, 60.6250, 61.8125, 697300 02/01/01, 61.5000, 61.9375, 60.5000, 61.0000, 630700 02/02/01, 61.2500, 62.5000, 61.0000, 61.6250, 852700 02/05/01, 61.8750, 62.8125, 61.6250, 62.1250, 548600 02/06/01, 62.3125, 62.9375, 61.5000, 62.2500, 397600 02/07/01, 62.3750, 63.6250, 62.3750, 63.2500, 857800 02/08/01, 63.4375, 64.5000, 63.3750, 64.3125, 606500 02/09/01, 64.2500, 66.1250, 64.0625, 65.8125, 984500 02/12/01, 65.8125, 66.5625, 64.1250, 65.3750, 1030200 02/13/01, 65.6250, 66.4375, 64.1875, 64.7500, 989800 02/14/01, 64.7500, 65.1250, 64.0625, 64.6875, 737300 02/15/01, 64.5000, 64.8125, 63.4375, 64.6250, 754400 02/16/01, 65.3125, 66.1250, 65.0000, 65.1875, 778900 02/20/01, 65.5000, 67.1250, 65.1875, 66.4375, 813300 02/21/01, 66.8750, 67.7500, 65.8750, 65.9375, 1034800 02/22/01, 66.1875, 67.5000, 65.6250, 66.3750, 830300 02/23/01, 67.0000, 67.5000, 64.1250, 65.3125, 945600 02/26/01, 65.5000, 67.0000, 65.3750, 65.9375, 856600 02/27/01, 66.3750, 67.2500, 65.6875, 66.1875, 1292400 02/28/01, 66.2500, 66.6250, 64.6875, 65.5625, 1509600 03/01/01, 65.0000, 66.0000, 64.3125, 65.1250, 1028500 03/02/01, 65.2500, 65.6250, 64.3750, 65.1875, 879700 03/05/01, 65.4375, 65.9375, 65.0625, 65.4375, 456200 03/06/01, 65.6875, 65.8750, 64.6875, 65.6250, 635700 03/07/01, 65.6250, 66.6875, 65.3750, 66.4375, 865900 03/08/01, 66.4375, 67.5000, 66.1250, 67.5000, 680700 03/09/01, 67.5625, 68.0000, 66.0000, 66.8750, 1371900 03/12/01, 65.5625, 67.1875, 65.0000, 65.1875, 946200 03/13/01, 65.4375, 65.4375, 63.5625, 64.0000, 1094000 03/14/01, 62.7500, 63.1875, 61.8125, 62.3125, 1014800 03/15/01, 62.7500, 64.3750, 62.3750, 64.2500, 1100900 03/16/01, 64.2500, 65.1250, 63.3750, 64.1250, 1411500 03/19/01, 64.1250, 64.4375, 63.0000, 63.8750, 864000 03/20/01, 64.1875, 64.1875, 62.5625, 62.6250, 1104000 03/21/01, 62.6250, 63.3125, 61.1250, 61.1875, 1314600 03/22/01, 61.1250, 61.5625, 59.0000, 60.3125, 1600400 03/23/01, 60.0625, 60.0625, 58.5625, 59.6250, 981200 03/26/01, 60.3125, 61.5000, 60.1875, 60.7500, 1228900 03/27/01, 61.0000, 63.0000, 61.0000, 62.9375, 1404300 03/28/01, 62.7500, 63.6250, 61.6250, 62.9375, 1018200 03/29/01, 62.6875, 63.6875, 61.8750, 63.2500, 914700 03/30/01, 63.8750, 64.8125, 63.5625, 64.5000, 791600 04/02/01, 64.9375, 65.9375, 64.0625, 65.7500, 850100 04/03/01, 66.0000, 67.3750, 64.2500, 66.8750, 1586800 04/04/01, 67.5000, 67.6875, 66.1250, 67.3125, 1562900 04/05/01, 67.3125, 67.5000, 65.5000, 67.3750, 1903900 04/06/01, 67.8125, 68.0000, 64.8125, 65.8750, 1823700 04/09/01, 65.8750, 68.2500, 65.8750, 67.3125, 969000 04/10/01, 68.1250, 69.8125, 67.9375, 68.3750, 1208600 04/11/01, 68.1250, 68.8125, 66.7500, 68.0625, 938600 04/12/01, 68.3750, 68.6875, 67.2500, 67.5000, 1188900 04/16/01, 67.5000, 68.0000, 66.7500, 67.0000, 1252100 04/17/01, 67.3125, 68.5625, 67.1250, 68.5000, 1213100 04/18/01, 69.0938, 69.5469, 66.9063, 67.6250, 1591900 04/19/01, 67.8125, 67.8125, 65.5156, 65.7969, 1432500 04/20/01, 66.0000, 67.0938, 65.5156, 66.0938, 982400 04/23/01, 66.6563, 69.0000, 66.6563, 68.8750, 1456500 04/24/01, 68.2500, 69.6563, 68.1875, 69.5625, 1206900 04/25/01, 69.5625, 69.9531, 67.6563, 69.0000, 1499000 04/30/01, 68.2344, 69.2500, 67.2969, 68.4844, 804400 05/01/01, 68.2500, 68.4531, 66.7969, 67.4844, 1151300 05/02/01, 67.4844, 67.4844, 65.9844, 66.0625, 980600 05/03/01, 65.8125, 66.0000, 64.7500, 65.5000, 755200 05/04/01, 65.4063, 66.5000, 65.2500, 66.4531, 714700 05/07/01, 66.4531, 66.8125, 65.5938, 66.0938, 448900 05/08/01, 66.0000, 66.0469, 65.2188, 65.2813, 952500 05/09/01, 65.2813, 65.7969, 64.7500, 65.2656, 1141200 05/10/01, 65.5000, 65.7813, 65.2500, 65.7344, 679400 05/11/01, 65.5000, 66.0938, 65.3438, 65.7969, 762900 05/14/01, 66.0000, 66.9844, 66.0000, 66.8125, 615500 05/15/01, 66.7969, 66.7969, 66.0156, 66.4531, 781900 05/16/01, 66.7969, 67.2500, 65.9063, 67.0469, 857300 05/17/01, 67.2969, 67.2969, 66.2031, 66.7500, 528400 05/18/01, 66.5156, 67.0625, 65.9531, 66.0781, 838500 05/21/01, 66.5469, 67.0000, 66.1875, 66.9844, 672000 05/22/01, 67.0000, 67.0938, 66.4531, 66.5938, 556900 05/23/01, 66.7656, 67.5000, 66.4531, 67.3750, 843800 05/24/01, 67.3750, 67.4063, 66.9375, 67.2969, 344000 05/25/01, 66.9063, 67.0938, 65.3750, 65.7656, 863300 05/29/01, 65.5156, 65.5938, 64.6250, 65.5000, 2918600 05/30/01, 64.8438, 66.3125, 64.7031, 65.9688, 3470900 05/31/01, 65.9531, 66.5938, 65.4531, 66.2969, 744700 06/01/01, 66.2969, 66.2969, 65.3750, 65.7969, 503200 06/04/01, 65.7969, 65.7969, 64.7500, 65.5938, 445200 06/05/01, 65.5000, 65.7344, 64.0938, 64.3750, 736100 06/06/01, 64.4063, 64.5000, 61.7969, 61.9531, 2083900 06/07/01, 62.0938, 62.2969, 61.0000, 61.9844, 1775500 06/08/01, 62.5938, 62.7500, 61.6563, 62.5000, 680800 06/11/01, 62.5000, 63.9063, 62.5000, 63.9063, 816900 06/12/01, 63.6875, 64.5938, 63.3438, 64.3281, 718100 06/13/01, 64.2500, 64.7500, 61.8906, 62.0469, 960500 06/14/01, 62.0469, 62.0469, 60.6563, 61.2031, 817600 06/15/01, 61.3438, 63.3125, 61.0000, 62.0938, 1363900 06/18/01, 63.0938, 63.5938, 62.5625, 62.6875, 719800 06/19/01, 63.0000, 63.1094, 62.2031, 63.0469, 511900 06/20/01, 63.5000, 63.7969, 62.2656, 62.6875, 565300 06/21/01, 63.0469, 63.0469, 59.7656, 60.2500, 771400 06/22/01, 60.2500, 61.5000, 59.9531, 61.2500, 678900 06/25/01, 61.2500, 61.6875, 60.5469, 60.8750, 557800 06/26/01, 60.5000, 61.0938, 60.0000, 60.5469, 711200 06/27/01, 60.9531, 61.5000, 60.3438, 61.1406, 568400 06/28/01, 60.9063, 61.7031, 60.0625, 60.3750, 686900 06/29/01, 60.4063, 60.4531, 59.4688, 60.1250, 1063600 07/02/01, 60.1563, 60.7969, 59.3438, 59.8750, 1111600 07/03/01, 59.9531, 59.9531, 59.3438, 59.7500, 980900 07/05/01, 59.6563, 61.7188, 59.4063, 61.5938, 1401500 07/06/01, 61.5156, 62.7031, 61.5000, 62.2031, 895000 07/09/01, 62.9063, 62.9844, 62.2031, 62.5156, 591700 07/10/01, 62.7656, 62.7656, 62.0313, 62.4375, 727600 07/11/01, 62.6875, 63.0469, 60.5469, 60.6875, 1172000 07/12/01, 61.0938, 61.9375, 59.9063, 61.6875, 972800 07/13/01, 61.5469, 61.9531, 61.1250, 61.7969, 631400 07/16/01, 61.7500, 62.7031, 61.2500, 61.7500, 483900 07/17/01, 61.5000, 61.9063, 60.9063, 61.4844, 494900 07/18/01, 61.4844, 62.0938, 60.7500, 61.5000, 521000 07/19/01, 61.5938, 62.0469, 60.6875, 61.1250, 380600 07/20/01, 62.0938, 62.0938, 59.5156, 59.9844, 891400 07/23/01, 60.5000, 60.5000, 58.0469, 59.0469, 1275800 07/24/01, 58.3125, 58.4531, 56.6875, 57.2500, 1267700 07/25/01, 56.7031, 59.9844, 56.2656, 59.7500, 1650700 07/26/01, 59.3438, 60.5625, 58.8125, 60.2031, 1150800 07/27/01, 59.9531, 60.3750, 58.7813, 59.4844, 678200 07/30/01, 59.7344, 60.7031, 58.0781, 60.4375, 366700 07/31/01, 60.4063, 60.8438, 59.2969, 60.4844, 589200 08/01/01, 60.2344, 61.0469, 59.5156, 60.9688, 832200 08/02/01, 60.9688, 62.6719, 60.7969, 62.2344, 731800 08/03/01, 62.2344, 62.6406, 61.1094, 62.0938, 491900 08/06/01, 61.0000, 61.0469, 59.8438, 60.7344, 862700 08/07/01, 60.9531, 61.7344, 60.4531, 61.2969, 524200 08/08/01, 61.0000, 61.1563, 59.9063, 60.1406, 517100 08/09/01, 60.0000, 60.5938, 59.7031, 60.5938, 563000 08/10/01, 60.4063, 62.0625, 60.1563, 61.5000, 588500 08/13/01, 61.0000, 61.9844, 60.9688, 61.2031, 498100 08/14/01, 60.8125, 61.5938, 60.3438, 61.1094, 370300 08/15/01, 60.6406, 61.7969, 60.0469, 61.1250, 448500 08/16/01, 60.8750, 61.9063, 60.4063, 61.7500, 657200 08/17/01, 61.7031, 62.0000, 61.2500, 62.0000, 421000 08/20/01, 61.7969, 62.7344, 61.7969, 62.7344, 420900 08/21/01, 62.7344, 63.1875, 61.9063, 62.0469, 457300 08/22/01, 62.0469, 62.8438, 61.9844, 62.5000, 543800 08/23/01, 62.4063, 63.0781, 62.3125, 63.0000, 491200 08/24/01, 63.0000, 63.4063, 62.7500, 63.4063, 423000 08/27/01, 63.4063, 64.1563, 63.2656, 63.7656, 414000 08/28/01, 63.7656, 63.9531, 63.5156, 63.5313, 465000 08/29/01, 62.9063, 63.2031, 62.2031, 62.9531, 679400 08/30/01, 63.4375, 63.4375, 62.7031, 62.7656, 811700 08/31/01, 62.7656, 63.0469, 62.2500, 62.9531, 754800 09/04/01, 62.1563, 63.5938, 62.1563, 63.2188, 729100 09/05/01, 63.1875, 63.3750, 62.4063, 62.5000, 1217800 09/06/01, 62.5000, 62.9063, 62.2500, 62.7031, 888700 09/07/01, 62.7031, 63.2344, 62.2500, 62.6250, 740800 09/10/01, 59.5000, 60.7500, 58.5000, 60.2656, 5575100 09/17/01, 60.2656, 61.5000, 59.7031, 60.2344, 2796000 09/18/01, 61.0000, 61.9063, 59.5469, 61.5000, 1660400 09/19/01, 61.4688, 61.6875, 59.3438, 61.2031, 1964600 09/20/01, 61.2031, 61.3438, 59.7656, 59.7656, 1974700 09/21/01, 58.7500, 60.4531, 58.3594, 58.9844, 1834500 09/24/01, 58.9844, 60.0625, 58.8750, 58.9844, 1085800 09/25/01, 59.0938, 59.1563, 57.1094, 57.4063, 1506800 09/26/01, 57.4219, 57.4219, 55.1250, 56.7969, 1807900 09/27/01, 56.5000, 56.9531, 56.0000, 56.9063, 1618800 09/28/01, 58.5000, 59.4531, 57.2031, 59.3438, 1780400 10/01/01, 59.0938, 60.0938, 58.3438, 59.7031, 908500 10/02/01, 59.5000, 60.5000, 59.5000, 60.0000, 928600 10/03/01, 59.7969, 61.4688, 59.7969, 61.4375, 1061800 10/04/01, 61.4375, 62.0625, 60.1250, 62.0469, 770400 10/05/01, 62.0469, 62.5000, 61.6406, 62.4844, 528500 10/08/01, 61.5000, 62.4219, 61.2500, 61.5156, 382000 10/09/01, 61.2969, 61.9063, 60.7031, 60.8281, 613000 10/10/01, 60.8281, 61.3438, 60.0781, 61.0938, 675600 10/11/01, 61.0000, 61.0938, 60.2031, 60.4531, 786500 10/12/01, 59.7656, 60.3750, 59.0000, 59.8750, 1066500 10/15/01, 59.9844, 59.9844, 58.9531, 59.3906, 754700 10/16/01, 59.4063, 61.0156, 59.4063, 60.9531, 935700 10/17/01, 61.2500, 61.4219, 60.3750, 60.5938, 590400 10/18/01, 60.7969, 60.9063, 59.6406, 59.7813, 594200 10/19/01, 59.5938, 61.4531, 59.5313, 61.1406, 774800 10/22/01, 61.0000, 61.5938, 60.7031, 61.1250, 760600 10/23/01, 61.1250, 61.1875, 60.2500, 60.6250, 563900 10/24/01, 60.8438, 60.8750, 59.2656, 60.2969, 751500 10/25/01, 60.1563, 61.3438, 60.0000, 61.2969, 670300 10/26/01, 61.0000, 61.2969, 60.4844, 61.0938, 798300 10/29/01, 60.9063, 61.5000, 60.5469, 61.2813, 652100 10/30/01, 61.5000, 61.7969, 60.8750, 61.2500, 961900 10/31/01, 61.0469, 61.7813, 61.0156, 61.1250, 1693700 11/01/01, 60.7969, 61.9531, 60.5156, 61.7500, 1152100 11/02/01, 61.6563, 61.7500, 60.0000, 60.8438, 1426600 11/05/01, 62.0000, 62.0000, 61.4063, 61.9063, 1050600 11/06/01, 61.5000, 61.8750, 60.8594, 61.8750, 796200 11/07/01, 61.7031, 61.8438, 60.6406, 60.7031, 661000 11/08/01, 61.2500, 62.4063, 61.1406, 62.3750, 859200 11/09/01, 62.0000, 62.8438, 61.6563, 62.7031, 728100 11/12/01, 62.7031, 62.7656, 61.8750, 62.5469, 634100 11/13/01, 62.2500, 62.9688, 62.0000, 62.7969, 793000 11/14/01, 62.5469, 62.5938, 60.4844, 60.5469, 1065400 11/15/01, 60.8438, 61.2188, 59.2188, 59.8438, 1305500 11/16/01, 59.5938, 60.2500, 58.7656, 59.8750, 775400 11/19/01, 59.8750, 59.8750, 59.0156, 59.2031, 1213700 11/20/01, 59.2031, 60.8438, 59.2031, 60.3438, 3393600 11/21/01, 59.9688, 59.9844, 58.1563, 59.4375, 1347800 11/23/01, 59.2500, 60.0469, 58.7500, 59.9531, 221300 11/26/01, 59.7500, 59.9844, 59.3438, 59.7813, 639100 11/27/01, 59.6563, 60.5938, 58.8438, 59.9219, 657300 11/28/01, 60.0000, 60.0938, 58.5156, 58.5469, 772700 11/29/01, 58.7031, 58.8750, 57.7031, 58.8438, 727000 11/30/01, 58.7969, 58.9063, 58.0000, 58.4531, 897500 12/03/01, 58.4531, 58.5313, 57.7344, 58.0781, 988700 12/04/01, 57.7031, 58.2031, 57.3125, 58.2031, 1442800 12/05/01, 58.2031, 58.5156, 58.0000, 58.2344, 1155000 12/06/01, 58.2969, 58.2969, 56.9063, 57.2031, 998300 12/07/01, 57.2031, 58.5000, 56.9531, 58.5000, 920400 12/10/01, 58.0000, 58.2500, 57.7031, 57.7031, 784500 12/11/01, 57.8438, 57.9375, 56.1094, 56.2031, 814700 12/12/01, 56.4063, 57.2031, 55.2969, 57.2031, 1408500 12/13/01, 57.2031, 57.7344, 56.6875, 57.2500, 1153900 12/14/01, 56.7969, 57.4531, 56.2500, 57.0000, 889400 12/17/01, 56.5938, 57.2969, 55.9063, 56.0938, 1086000 12/18/01, 56.0938, 57.3750, 56.0938, 57.2031, 1015300 12/19/01, 57.4531, 59.0313, 56.8438, 58.9531, 1740400 12/20/01, 58.9531, 59.0938, 58.2344, 58.2500, 1463600 12/21/01, 58.5938, 58.6719, 57.5938, 58.0469, 1874900 12/24/01, 58.2031, 58.9844, 58.1875, 58.2969, 499200 12/26/01, 58.5000, 58.8750, 58.3438, 58.8125, 1259000 12/27/01, 58.8125, 58.8125, 58.3438, 58.5625, 2214500 12/28/01, 58.7031, 59.9531, 58.0938, 59.5938, 1255600 12/31/01, 59.9063, 60.7500, 59.5000, 60.0938, 1122000 01/02/02, 60.0000, 60.8906, 58.8906, 60.7500, 1326200 01/03/02, 60.7500, 60.7969, 60.0000, 60.5000, 953900 01/04/02, 60.5000, 60.5938, 59.5469, 60.1563, 1016700 01/07/02, 60.2500, 60.9688, 60.0000, 60.8594, 847500 01/08/02, 60.5000, 60.5156, 59.1563, 59.3594, 998200 01/09/02, 59.3594, 60.1563, 59.0938, 59.5156, 908400 01/10/02, 59.2969, 60.2031, 59.2656, 60.0000, 474400 01/11/02, 59.7031, 60.1719, 58.8438, 59.0469, 845200 01/14/02, 58.7500, 59.8438, 58.6250, 59.2656, 1256900 01/15/02, 59.7500, 59.8438, 59.2500, 59.5000, 806400 01/16/02, 59.5156, 60.5313, 59.5156, 59.6250, 1150600 01/17/02, 59.8281, 59.9063, 58.6250, 58.8594, 1231500 01/18/02, 58.5000, 58.8281, 58.1563, 58.2500, 791200 01/22/02, 58.2656, 58.5938, 57.3281, 57.5156, 907300 01/23/02, 57.2656, 58.1094, 57.2656, 57.9063, 689000 01/24/02, 57.9531, 58.2031, 57.6563, 57.7969, 605800 01/25/02, 57.8125, 58.5938, 57.5156, 58.4063, 579500 01/28/02, 58.4063, 58.8125, 58.2031, 58.5938, 809100 01/29/02, 59.0938, 59.0938, 57.3125, 57.3438, 915400 01/30/02, 57.3438, 58.0938, 56.3906, 57.7656, 1157200 01/31/02, 57.7656, 58.9375, 57.3438, 58.8750, 877400 02/01/02, 58.8750, 59.2344, 58.6875, 58.8438, 645700 02/04/02, 58.8438, 59.1406, 58.2500, 58.5000, 641200 02/05/02, 58.4063, 58.7500, 57.5938, 57.8750, 1164100 02/06/02, 57.8438, 58.2031, 57.0938, 57.5469, 1066300 02/07/02, 57.5000, 58.0000, 57.2031, 57.4375, 471700 02/08/02, 57.4063, 57.8438, 57.1875, 57.5156, 478800 02/11/02, 57.7031, 58.2344, 56.6563, 58.0469, 631500 02/12/02, 58.0469, 58.7500, 57.9063, 58.1875, 764200 02/13/02, 58.1875, 59.0156, 58.0469, 58.7969, 503600 02/14/02, 58.9063, 58.9688, 58.3125, 58.6719, 461600 02/15/02, 58.7500, 58.9063, 58.1563, 58.5469, 818100 02/19/02, 58.0000, 58.5000, 57.6250, 57.8125, 841300 02/20/02, 57.8125, 57.9844, 57.2813, 57.8125, 1069200 02/21/02, 57.9063, 58.5625, 57.7031, 57.8906, 704600 02/22/02, 57.8906, 58.9531, 57.5000, 58.8750, 1094100 02/25/02, 59.0000, 59.2969, 58.6250, 58.7031, 1078600 02/26/02, 58.0000, 58.8438, 57.7500, 58.2969, 1775600 02/27/02, 57.8438, 58.2344, 57.7031, 58.0156, 1752600 02/28/02, 58.0938, 58.5469, 57.7031, 58.2813, 870500 03/01/02, 58.2813, 59.1563, 58.0469, 59.1406, 807900 03/04/02, 59.0469, 60.0625, 59.0469, 60.0469, 744400 03/05/02, 59.7500, 60.3438, 59.7344, 60.2031, 954800 03/06/02, 60.4063, 62.0469, 60.1563, 61.9688, 1833100 03/07/02, 61.7188, 62.7813, 61.2969, 62.5625, 1693100 03/08/02, 62.7500, 62.7500, 62.0000, 62.2031, 1276800 03/11/02, 62.2500, 62.5938, 62.0000, 62.2969, 912200 03/12/02, 62.1563, 62.2969, 60.8906, 61.3438, 2002000 03/13/02, 61.0000, 61.5156, 60.5938, 60.5938, 2538700 03/14/02, 59.5938, 61.5156, 59.5938, 61.3281, 5759600 03/15/02, 61.7500, 62.9531, 61.5781, 62.0000, 2521100 03/18/02, 62.2031, 62.9531, 61.9844, 62.7969, 1741300 03/19/02, 62.7969, 62.8750, 62.5469, 62.7656, 1245200 03/20/02, 62.7656, 62.7656, 61.6563, 62.4063, 1729700 03/21/02, 62.4063, 64.3125, 62.2344, 64.2969, 1110300 03/22/02, 64.2969, 64.8125, 63.7813, 64.2969, 1090400 03/25/02, 64.0469, 64.7031, 63.4531, 64.1563, 940000 03/26/02, 64.0000, 64.7031, 63.8750, 64.1563, 1512000 03/27/02, 64.1563, 65.2344, 63.9375, 65.1563, 1451200 03/28/02, 65.3438, 65.9688, 64.7500, 65.1563, 1255400 04/01/02, 65.1719, 65.6719, 64.9063, 64.9531, 786000 04/02/02, 64.5000, 65.7031, 64.5000, 65.2031, 1096100 04/03/02, 65.1563, 65.2656, 64.7969, 64.9688, 1027200 04/04/02, 65.4063, 66.2031, 65.3438, 66.1875, 1390000 04/05/02, 66.1875, 66.7031, 65.7656, 65.8750, 1044600 04/08/02, 65.8750, 66.2969, 65.5469, 66.0000, 968200 04/09/02, 66.0938, 66.3125, 65.9063, 66.0469, 791500 04/10/02, 66.0469, 66.9844, 66.0156, 66.5938, 880000 04/11/02, 66.5938, 66.9063, 65.7344, 65.9063, 999400 04/12/02, 65.2969, 65.9531, 65.0000, 65.7344, 853700 04/15/02, 65.5625, 65.5625, 64.5000, 64.5938, 1070400 04/16/02, 64.5469, 65.6563, 64.5000, 65.2031, 867500 04/17/02, 65.2031, 65.6563, 64.9531, 65.5469, 973100 04/18/02, 65.4063, 66.9531, 65.4063, 66.7031, 1330900 04/19/02, 66.7031, 66.8906, 66.3438, 66.8438, 625000 04/22/02, 66.2500, 66.9531, 66.2500, 66.2500, 1011400 04/23/02, 66.1875, 66.8438, 65.7969, 65.9063, 1385400 04/24/02, 65.9063, 67.0625, 65.8438, 66.4375, 968100 04/25/02, 66.2500, 66.7031, 65.9219, 66.0938, 1369500 04/26/02, 66.2031, 66.2344, 65.0625, 65.4063, 753300 04/29/02, 65.2500, 66.5938, 65.1563, 66.4063, 1000500 04/30/02, 66.5469, 66.9531, 66.1875, 66.4219, 963700 05/01/02, 66.4219, 66.4531, 65.5781, 65.7500, 614200 05/02/02, 65.7500, 66.3125, 65.1094, 66.2969, 785000 05/03/02, 66.2969, 66.9531, 65.9375, 66.6250, 1042900 05/06/02, 66.7500, 66.9063, 66.1563, 66.2188, 797100 05/07/02, 66.5000, 66.5469, 65.0000, 65.2188, 715400 05/08/02, 65.0469, 65.9063, 64.5000, 65.7500, 987500 05/09/02, 65.7500, 65.7500, 64.8438, 64.9531, 648100 05/10/02, 65.0938, 65.5938, 64.3438, 64.7656, 1025100 05/13/02, 64.6563, 65.3281, 64.2500, 65.2031, 1150100 05/14/02, 65.2031, 65.7031, 65.0000, 65.7031, 932900 05/15/02, 64.5000, 65.3438, 64.5000, 64.7656, 1279700 05/16/02, 64.4063, 64.4063, 60.5938, 61.6406, 5919600 05/17/02, 61.7500, 62.5000, 60.7031, 62.4531, 4261500 05/20/02, 63.0000, 63.2031, 62.1250, 63.0000, 2442300 05/21/02, 63.0938, 64.2813, 63.0156, 64.0938, 1553200 05/22/02, 64.0938, 65.7031, 64.0938, 65.6875, 1051500 05/23/02, 65.9063, 66.2969, 65.7500, 66.2656, 892400 05/24/02, 66.2656, 66.4375, 65.4219, 66.1406, 719700 05/28/02, 66.0938, 66.4844, 65.8438, 66.3125, 958400 05/29/02, 65.5000, 65.9063, 64.8906, 65.8438, 2954800 05/30/02, 65.4063, 65.5469, 64.9531, 65.0781, 2322400 05/31/02, 65.0781, 65.2344, 64.5938, 64.7813, 786500 06/03/02, 64.7500, 64.9063, 63.2031, 63.5313, 1512000 06/04/02, 63.5313, 64.4844, 63.5313, 64.0938, 1306900 06/05/02, 63.7500, 64.0469, 63.2031, 63.5000, 1139800 06/06/02, 63.6563, 63.7031, 61.7500, 61.7969, 1506000 06/07/02, 61.7969, 62.8438, 61.4219, 62.5313, 1344100 06/10/02, 62.5000, 63.9063, 62.1875, 63.9063, 947400 06/11/02, 64.0938, 64.5000, 63.5313, 63.9063, 1137100 06/12/02, 63.9063, 64.5469, 63.6563, 64.5156, 1003700 06/13/02, 64.5156, 65.2500, 64.2031, 65.0469, 1037400 06/14/02, 64.8438, 64.9063, 63.5000, 64.5625, 1115100 06/17/02, 64.5000, 65.0000, 63.9063, 64.9375, 804200 06/18/02, 64.9375, 65.7344, 64.7500, 65.5938, 833100 06/19/02, 65.4531, 66.1406, 64.6719, 64.9531, 1189500 06/20/02, 65.0000, 65.3125, 64.2969, 64.6094, 1941600 06/21/02, 64.0938, 65.0000, 63.9063, 65.0000, 1298500 06/24/02, 65.0000, 65.0938, 63.9844, 64.2969, 1086600 06/25/02, 64.2969, 64.9844, 64.2031, 64.5000, 1006400 06/26/02, 64.5000, 64.7031, 63.9531, 64.3750, 1411100 06/27/02, 64.6250, 64.9688, 63.9375, 64.9688, 886600 06/28/02, 64.5938, 66.2031, 64.5000, 66.2031, 926400 07/01/02, 65.9531, 65.9531, 65.0156, 65.1875, 818100 07/02/02, 64.7031, 65.2031, 64.0000, 64.2500, 1625100 07/03/02, 64.2500, 64.3750, 63.6250, 64.0000, 1348800 07/05/02, 63.7969, 64.2500, 63.5781, 64.2500, 584200 07/08/02, 64.0000, 64.5938, 63.9844, 64.2969, 761700 07/09/02, 64.4531, 64.5469, 63.1250, 63.1406, 1027100 07/10/02, 63.0000, 63.1875, 59.4531, 59.7031, 2574900 07/11/02, 58.2500, 61.7813, 58.1875, 61.5938, 2244900 07/12/02, 61.0469, 61.1563, 59.5469, 59.8750, 1630400 07/15/02, 58.2500, 60.9688, 55.7969, 60.9688, 3468600 07/16/02, 60.5938, 60.9063, 58.7969, 58.8750, 1823500 07/17/02, 58.2500, 59.8594, 57.6563, 58.0781, 1989200 07/18/02, 58.5000, 59.6563, 58.3438, 59.0156, 1736900 07/19/02, 59.0156, 59.0156, 55.6563, 56.4063, 3033200 07/22/02, 55.7500, 56.7500, 53.5469, 55.1094, 2402800 07/23/02, 54.9063, 55.2969, 49.9688, 49.9688, 3989000 07/24/02, 49.9688, 54.5781, 49.0000, 54.3438, 3285300 07/25/02, 55.0000, 57.9063, 54.0156, 56.3125, 2992900 07/26/02, 56.4063, 56.5938, 54.1875, 54.7813, 2493900 07/29/02, 56.2500, 57.8281, 55.2969, 57.6094, 2377000 07/30/02, 57.5938, 60.4063, 57.0625, 60.4063, 2738400 07/31/02, 59.9063, 60.3438, 56.3750, 59.4375, 3125900 08/01/02, 59.2969, 59.7813, 57.5000, 58.3750, 1558300 08/02/02, 58.3750, 59.2969, 57.2031, 58.0781, 1936800 08/05/02, 58.5000, 59.5938, 57.8438, 57.8750, 1347200 08/06/02, 58.4531, 60.1094, 58.4063, 59.5469, 1393700 08/07/02, 60.1563, 60.4531, 59.1094, 60.0469, 984500 08/08/02, 60.3125, 61.0156, 59.0938, 60.5469, 1486600 08/09/02, 60.5469, 62.1563, 59.7969, 61.1875, 945100 08/12/02, 60.5000, 62.4531, 60.0938, 62.2969, 1459200 08/13/02, 62.1563, 62.2344, 61.1406, 61.2031, 1709600 08/14/02, 61.2031, 63.2969, 61.1719, 63.2031, 1579900 08/15/02, 63.7813, 64.0938, 62.6406, 63.6406, 1160600 08/16/02, 63.5000, 63.5000, 62.9063, 63.4531, 900100 08/19/02, 63.4531, 64.0000, 62.5156, 63.7656, 965700 08/20/02, 63.5469, 63.7500, 62.5938, 63.5156, 895500 08/21/02, 63.7656, 65.2188, 63.2344, 65.2188, 1034500 08/22/02, 65.2969, 65.9063, 64.4531, 65.0938, 1545300 08/23/02, 64.9531, 65.0938, 64.3906, 64.8125, 805400 08/26/02, 64.8125, 65.9063, 64.8125, 65.8438, 957000 08/27/02, 66.0000, 66.1563, 64.4375, 64.5000, 1216500 08/28/02, 63.5313, 63.9063, 63.0000, 63.4688, 1293300 08/29/02, 63.4063, 63.4063, 62.2031, 62.2031, 1449700 08/30/02, 62.3438, 63.3906, 61.8125, 62.7031, 998300 09/03/02, 61.7969, 62.1563, 61.0781, 61.5313, 979400 09/04/02, 61.7969, 62.0000, 60.6094, 61.9063, 1058600 09/05/02, 61.4063, 62.1563, 61.1250, 61.5469, 1281600 09/06/02, 61.7031, 62.0000, 61.4375, 61.8125, 1008400 09/09/02, 61.7031, 61.7031, 60.6875, 61.2969, 984300 09/10/02, 61.2969, 61.2969, 58.6250, 58.7813, 2286100 09/11/02, 58.9531, 59.3438, 58.2188, 58.6406, 1278000 09/12/02, 58.0938, 58.1094, 55.2500, 56.0625, 2526100 09/13/02, 55.8438, 58.0000, 55.8438, 58.0000, 1114800 09/16/02, 53.5000, 53.5000, 51.0938, 52.3281, 7724400 09/17/02, 52.3281, 52.4063, 49.0000, 49.7500, 4929800 09/18/02, 49.7031, 51.7500, 48.2969, 51.0938, 3654400 09/19/02, 50.9531, 51.2031, 50.2031, 50.5000, 1592700 09/20/02, 50.5156, 50.5156, 48.9531, 50.0000, 2450800 09/23/02, 49.7969, 50.2344, 48.6250, 49.1563, 1273500 09/24/02, 49.1563, 49.1563, 47.9688, 48.6875, 1645200 09/25/02, 49.2969, 50.2969, 48.7031, 49.3281, 1636300 09/26/02, 49.8750, 50.9063, 49.5938, 50.9063, 1434500 09/27/02, 50.7969, 51.1250, 50.1875, 50.4375, 1333400 09/30/02, 50.0469, 51.2031, 49.5000, 50.7344, 1717500 10/01/02, 51.0156, 52.0781, 50.2656, 52.0000, 1750000