"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 48.1250, 48.3750, 46.0000, 46.5000, 279500 01/04/00, 46.7500, 46.8125, 44.5000, 44.8125, 459600 01/05/00, 45.2500, 46.2500, 44.3750, 45.3125, 380900 01/06/00, 45.2500, 46.8750, 43.7500, 45.8125, 242800 01/07/00, 46.0000, 46.5000, 45.7500, 46.1875, 332000 01/10/00, 46.4375, 47.1250, 46.3750, 47.1250, 491400 01/11/00, 47.1250, 47.2500, 45.8125, 45.9375, 354000 01/12/00, 45.8125, 45.8125, 44.3125, 44.6875, 243000 01/13/00, 45.0625, 45.7500, 45.0625, 45.3750, 577100 01/14/00, 45.2500, 45.5000, 44.3125, 45.3750, 331200 01/18/00, 44.8750, 44.8750, 43.8750, 44.1250, 373800 01/19/00, 43.8750, 44.2500, 43.2500, 43.6250, 548700 01/20/00, 43.5625, 43.6250, 42.3125, 42.6875, 224100 01/21/00, 42.6875, 42.6875, 40.5000, 41.1875, 839600 01/24/00, 41.0000, 41.0000, 37.9375, 38.0000, 850800 01/25/00, 38.2500, 40.5000, 38.2500, 40.3125, 721100 01/26/00, 40.3125, 41.8750, 40.1875, 41.5000, 437700 01/27/00, 40.3750, 42.5625, 40.3125, 41.5625, 803000 01/28/00, 41.5625, 42.4375, 41.3125, 42.2500, 743600 01/31/00, 42.1875, 44.6875, 42.1875, 43.1250, 860000 02/01/00, 43.0625, 43.3750, 42.8125, 43.2500, 619600 02/02/00, 43.1250, 44.0000, 42.9375, 43.1875, 409200 02/03/00, 43.3125, 43.9375, 43.1250, 43.5625, 175800 02/04/00, 43.8750, 43.9375, 43.0000, 43.2500, 212400 02/07/00, 43.2500, 43.8125, 42.3750, 43.1250, 475200 02/08/00, 43.1250, 44.2500, 43.1250, 43.8125, 481600 02/09/00, 43.9375, 44.0625, 43.4375, 43.6250, 610900 02/10/00, 43.5000, 43.6875, 41.5000, 41.6875, 261100 02/11/00, 42.0000, 42.3125, 40.5625, 41.0625, 450800 02/14/00, 40.9375, 41.1250, 40.3750, 40.9375, 322100 02/15/00, 40.7500, 41.5000, 40.6250, 41.1875, 505800 02/16/00, 40.8125, 41.3125, 40.8125, 40.9375, 434300 02/17/00, 40.9375, 41.5625, 40.8750, 40.9375, 291000 02/18/00, 40.9375, 41.1250, 39.3125, 39.8750, 501700 02/22/00, 39.8750, 40.5000, 39.2500, 39.7500, 465100 02/23/00, 39.6250, 39.9375, 39.0000, 39.3125, 567500 02/24/00, 39.3125, 39.5000, 37.5000, 38.5625, 557400 02/25/00, 38.3125, 39.1875, 37.8750, 38.4375, 291600 02/28/00, 38.7500, 39.6250, 37.9375, 39.2500, 256800 02/29/00, 39.2500, 41.1875, 39.2500, 40.8125, 725000 03/01/00, 41.0000, 42.0625, 40.9375, 41.4375, 633500 03/02/00, 41.3750, 41.4375, 40.0625, 40.3750, 386300 03/03/00, 40.3750, 40.8750, 39.4375, 40.0000, 446400 03/06/00, 40.0000, 40.2500, 39.3125, 40.1250, 519000 03/07/00, 39.8750, 39.8750, 37.8125, 37.8125, 484100 03/08/00, 37.8125, 37.8750, 36.4375, 37.1250, 452100 03/09/00, 37.0000, 38.0000, 36.5625, 38.0000, 440600 03/10/00, 37.7500, 38.9375, 37.7500, 38.4375, 245100 03/13/00, 38.4375, 38.4375, 37.1875, 37.5625, 442800 03/14/00, 37.5000, 38.3750, 36.8750, 37.5625, 569800 03/15/00, 37.1875, 39.1875, 36.7500, 39.0625, 939200 03/16/00, 38.8125, 43.6250, 38.5625, 43.4375, 867600 03/17/00, 43.4375, 44.5625, 42.6250, 43.4375, 625800 03/20/00, 43.1875, 43.6250, 41.4375, 43.0625, 294300 03/21/00, 43.0625, 43.6875, 41.9375, 43.6875, 357200 03/22/00, 43.4375, 43.4375, 42.3125, 42.5000, 302700 03/23/00, 42.5000, 42.6875, 41.8750, 42.6250, 497900 03/24/00, 42.5000, 43.7500, 41.2500, 41.3125, 315200 03/27/00, 41.0625, 43.8750, 41.0625, 43.3125, 585400 03/28/00, 43.3125, 45.3125, 43.3125, 44.3125, 474000 03/29/00, 44.2500, 47.2500, 44.0625, 47.2500, 513100 03/30/00, 47.0000, 50.4375, 46.8750, 50.0625, 806900 03/31/00, 50.3125, 51.2500, 49.5000, 51.0000, 591000 04/03/00, 51.0000, 52.0000, 50.2500, 51.6250, 592200 04/04/00, 51.8750, 53.6250, 50.8125, 52.5000, 787700 04/05/00, 52.2500, 53.6250, 51.1250, 53.4375, 340800 04/06/00, 53.4375, 54.5625, 52.6250, 53.1875, 303300 04/07/00, 52.9375, 52.9375, 50.6250, 51.7500, 263600 04/10/00, 51.6250, 51.6250, 50.5625, 51.3125, 215500 04/11/00, 51.5625, 52.5000, 51.0625, 51.8750, 194300 04/12/00, 51.8750, 52.5000, 50.4375, 50.6875, 286400 04/13/00, 50.4375, 52.3750, 49.5000, 51.6875, 277400 04/14/00, 51.4375, 51.4375, 47.8750, 48.0625, 209700 04/17/00, 48.0625, 50.7500, 47.6875, 49.8125, 431000 04/18/00, 49.6875, 49.8125, 48.7500, 49.3125, 278100 04/19/00, 49.5625, 52.1875, 49.5000, 51.3125, 444500 04/20/00, 51.4375, 53.1250, 50.6250, 52.9375, 311400 04/24/00, 52.9375, 53.5625, 52.3750, 53.4375, 279900 04/25/00, 53.1875, 55.1250, 53.1250, 54.9375, 387500 04/26/00, 54.9375, 57.9375, 54.9375, 55.9375, 482900 04/27/00, 55.4375, 57.2500, 55.3750, 57.0000, 301400 04/28/00, 57.0000, 57.3750, 56.0625, 57.1250, 245800 05/01/00, 56.6250, 58.9375, 56.1875, 58.8750, 391800 05/02/00, 58.8750, 58.8750, 57.5625, 57.7500, 255700 05/03/00, 57.5000, 57.5000, 56.1250, 56.3125, 398100 05/04/00, 56.0625, 56.1875, 55.2500, 55.5000, 282900 05/05/00, 54.5000, 57.6250, 54.5000, 57.5625, 433400 05/08/00, 58.3125, 58.8750, 54.5000, 56.9375, 386300 05/09/00, 56.7500, 57.0000, 55.9375, 56.1875, 396300 05/10/00, 56.4375, 56.4375, 55.5000, 55.5000, 334400 05/11/00, 55.5000, 56.2500, 55.3750, 55.5000, 403800 05/12/00, 55.5000, 55.9375, 54.7500, 55.3125, 286600 05/15/00, 55.0000, 55.1875, 54.2500, 55.0000, 400700 05/16/00, 55.5000, 56.4375, 54.9375, 55.5000, 499500 05/17/00, 55.2500, 55.2500, 54.0625, 55.0000, 206800 05/18/00, 54.7500, 54.8125, 53.8125, 53.8750, 142000 05/19/00, 53.0000, 53.1250, 51.6250, 51.6250, 310800 05/22/00, 51.6250, 51.7500, 50.6875, 51.5000, 453600 05/23/00, 51.0000, 51.2500, 49.1250, 49.4375, 424500 05/24/00, 49.8125, 50.6875, 49.3750, 49.8750, 422200 05/25/00, 49.8750, 50.6250, 49.7500, 50.0000, 655500 05/26/00, 49.8125, 50.0000, 48.0000, 48.1875, 209100 05/30/00, 48.3125, 48.9375, 48.3125, 48.5000, 327900 05/31/00, 48.5000, 48.6875, 48.1875, 48.1875, 199100 06/01/00, 47.6875, 48.0000, 47.1875, 47.9375, 583600 06/02/00, 48.1875, 50.4375, 48.1875, 50.3125, 337300 06/05/00, 50.0000, 50.1250, 49.5625, 50.0625, 312000 06/06/00, 50.8125, 50.8125, 49.9375, 50.0625, 347800 06/07/00, 50.1875, 50.3125, 48.9375, 49.0000, 274900 06/08/00, 49.0625, 49.8750, 48.7500, 49.0625, 217600 06/09/00, 49.3125, 50.0000, 49.0000, 49.9375, 173600 06/12/00, 49.8750, 50.3750, 49.1250, 49.3125, 230800 06/13/00, 50.0000, 50.0000, 48.6875, 49.3750, 174100 06/14/00, 49.1250, 49.5000, 47.9375, 48.2500, 322000 06/15/00, 48.0000, 49.0000, 48.0000, 48.4375, 284900 06/16/00, 49.1875, 49.6250, 48.8750, 49.0625, 413700 06/19/00, 49.0000, 49.0000, 47.5625, 47.7500, 299800 06/20/00, 47.5000, 47.8750, 46.8125, 47.5625, 389600 06/21/00, 47.5000, 47.6250, 46.8125, 47.5000, 365300 06/22/00, 47.6250, 48.4375, 46.9375, 48.1875, 365900 06/23/00, 48.3750, 48.4375, 47.3750, 47.6875, 219000 06/26/00, 47.6875, 48.9375, 47.5625, 48.0000, 287700 06/27/00, 48.0000, 49.3750, 47.8750, 49.0625, 456700 06/28/00, 48.3750, 49.1250, 47.9375, 48.8125, 645400 06/29/00, 48.6875, 48.8750, 48.0625, 48.3750, 425600 06/30/00, 48.5000, 49.5000, 48.5000, 49.4375, 525000 07/03/00, 49.3750, 49.6250, 48.9375, 49.6250, 122900 07/05/00, 49.6250, 49.6250, 47.6250, 47.9375, 312400 07/06/00, 47.4375, 47.9375, 46.3750, 46.9375, 656500 07/07/00, 47.0000, 47.8125, 46.8750, 47.5625, 352900 07/10/00, 47.3750, 47.8750, 47.0000, 47.3125, 364800 07/11/00, 47.4375, 47.5625, 46.3125, 46.3750, 422900 07/12/00, 46.4375, 47.5000, 46.3750, 47.0000, 526400 07/13/00, 46.3750, 47.0000, 46.2500, 46.4375, 245500 07/14/00, 46.4375, 46.8125, 45.6250, 45.7500, 235900 07/17/00, 45.8750, 46.1875, 45.1875, 45.5625, 582700 07/18/00, 45.6875, 46.6250, 45.6875, 46.6250, 570900 07/19/00, 47.0000, 47.0000, 45.5000, 46.4375, 303500 07/20/00, 47.0000, 47.7500, 46.7500, 47.7500, 292700 07/21/00, 47.6875, 48.3750, 46.8750, 47.3125, 571300 07/24/00, 48.1250, 49.0625, 47.8125, 48.8125, 333300 07/25/00, 48.7500, 50.7500, 48.7500, 50.1250, 526900 07/26/00, 49.8750, 50.1250, 49.0625, 49.8750, 355000 07/27/00, 50.0625, 50.3750, 48.0625, 48.5625, 236100 07/28/00, 48.9375, 49.1875, 48.3125, 48.8125, 243100 07/31/00, 48.8125, 50.9375, 48.8125, 50.9375, 352800 08/01/00, 50.9375, 50.9375, 49.5000, 49.5625, 290000 08/02/00, 49.8750, 50.5625, 49.5000, 50.0000, 236300 08/03/00, 50.1250, 50.8125, 48.6875, 50.8125, 299500 08/04/00, 51.3125, 54.2500, 51.3125, 53.9375, 771700 08/07/00, 54.1250, 54.4375, 52.7500, 53.2500, 279900 08/08/00, 53.2500, 53.9375, 52.6875, 53.6875, 280100 08/09/00, 54.8125, 55.5000, 54.0625, 54.8125, 449400 08/10/00, 54.9375, 55.1875, 54.5000, 55.0625, 327100 08/11/00, 55.0625, 55.5000, 54.8750, 55.4375, 253900 08/14/00, 55.1250, 55.3750, 53.3750, 55.3125, 289000 08/15/00, 55.1875, 55.2500, 53.4375, 53.4375, 451700 08/16/00, 53.5000, 53.5625, 52.1250, 52.7500, 464500 08/17/00, 52.7500, 53.3125, 52.6250, 53.1875, 490100 08/18/00, 53.0625, 55.1250, 53.0000, 54.9375, 523200 08/21/00, 54.7500, 55.3125, 54.4375, 54.7500, 180700 08/22/00, 54.7500, 55.1250, 54.3125, 54.6875, 127100 08/23/00, 54.6875, 55.0625, 53.8125, 55.0000, 280300 08/24/00, 55.0000, 55.6250, 54.6875, 55.6250, 321500 08/25/00, 55.6250, 55.6250, 54.8125, 55.3750, 255400 08/28/00, 55.6250, 56.5000, 55.3125, 55.5000, 179200 08/29/00, 55.5000, 56.7500, 55.5000, 56.4375, 381700 08/30/00, 56.4375, 56.5000, 55.2500, 55.5000, 181300 08/31/00, 55.2500, 56.3125, 55.0625, 56.1875, 339000 09/01/00, 56.2500, 56.6250, 55.7500, 56.3125, 151800 09/05/00, 56.0625, 56.3750, 55.6250, 55.9375, 228900 09/06/00, 54.0000, 54.4375, 53.1250, 53.7500, 677800 09/07/00, 54.7500, 54.7500, 53.7500, 54.2500, 573400 09/08/00, 54.5000, 54.5000, 51.5000, 52.8750, 527000 09/11/00, 53.1250, 53.6250, 52.2500, 52.5000, 272600 09/12/00, 52.5000, 53.1875, 51.8750, 52.8750, 440200 09/13/00, 52.8750, 53.7500, 52.7500, 52.8750, 204800 09/14/00, 52.7500, 53.1250, 51.6875, 52.1875, 152900 09/15/00, 53.2500, 53.2500, 51.1875, 52.4375, 626100 09/18/00, 52.4375, 52.4375, 50.2500, 50.2500, 792200 09/19/00, 50.3125, 50.3125, 46.6250, 48.0000, 821500 09/20/00, 48.7500, 49.1875, 47.7500, 48.5000, 473300 09/21/00, 48.4375, 48.5625, 47.5625, 48.2500, 286400 09/22/00, 48.2500, 48.3125, 47.2500, 48.0625, 296600 09/25/00, 48.6875, 49.3750, 48.6875, 48.8125, 277600 09/26/00, 48.8125, 50.0625, 47.8750, 48.0000, 495700 09/27/00, 47.8125, 48.3125, 46.8125, 48.0625, 427100 09/28/00, 48.0625, 50.4375, 46.8125, 50.1250, 934400 09/29/00, 50.1875, 50.1875, 49.0625, 49.7500, 394800 10/02/00, 49.5000, 50.7500, 49.0000, 49.5000, 285200 10/03/00, 49.5000, 50.4375, 49.1250, 49.8750, 348600 10/04/00, 49.8750, 51.8125, 49.6875, 51.5000, 401500 10/05/00, 51.7500, 52.2500, 50.9375, 51.8750, 699600 10/06/00, 52.1250, 53.6250, 51.1250, 51.3750, 281600 10/09/00, 51.1875, 51.7500, 50.5000, 51.6250, 262500 10/10/00, 51.6250, 53.7500, 51.5625, 52.0625, 454600 10/11/00, 52.0625, 53.7500, 52.0625, 53.1250, 1098100 10/12/00, 53.1250, 53.5625, 50.6250, 51.4375, 429900 10/13/00, 51.4375, 52.8125, 51.0000, 52.7500, 316100 10/16/00, 52.7500, 53.8750, 52.6875, 53.5625, 244400 10/17/00, 53.9375, 54.8125, 52.1875, 52.5000, 478600 10/18/00, 52.5000, 53.4375, 51.5000, 53.0625, 350300 10/19/00, 54.3750, 56.5000, 54.3750, 55.1875, 782700 10/20/00, 54.6875, 56.8125, 54.1875, 56.7500, 403700 10/23/00, 56.7500, 57.2500, 56.3750, 56.4375, 422000 10/24/00, 56.6250, 56.8125, 55.2500, 55.7500, 470300 10/25/00, 55.8750, 55.9375, 53.8125, 54.4375, 359100 10/26/00, 54.6875, 56.6875, 54.6875, 55.6875, 572100 10/27/00, 56.0000, 58.3125, 56.0000, 57.6875, 358500 10/30/00, 58.0625, 59.8750, 58.0625, 59.6250, 441000 10/31/00, 59.4375, 63.1250, 58.9375, 63.1250, 796800 11/01/00, 63.0000, 64.1875, 61.8750, 62.1875, 1115900 11/02/00, 62.1875, 63.0625, 61.6250, 62.3750, 482100 11/03/00, 62.1250, 62.6875, 60.9375, 61.5000, 353200 11/06/00, 61.6875, 62.5000, 61.0625, 62.5000, 394100 11/07/00, 62.5000, 62.5000, 61.8750, 61.9375, 402400 11/08/00, 62.0000, 63.3125, 62.0000, 62.4375, 283800 11/09/00, 62.6875, 62.8125, 61.2500, 61.9375, 323500 11/10/00, 61.9375, 61.9375, 60.6250, 61.0625, 260800 11/13/00, 61.1250, 61.1250, 59.9375, 61.1250, 374000 11/14/00, 61.6250, 64.8750, 61.5625, 62.2500, 800100 11/15/00, 62.5000, 64.3125, 62.0000, 63.6875, 497300 11/16/00, 64.2500, 64.8125, 62.9375, 63.5000, 217100 11/17/00, 64.0000, 64.9375, 63.4375, 63.8750, 370900 11/20/00, 63.8750, 64.6875, 63.0625, 63.5625, 390300 11/21/00, 63.1875, 64.3750, 63.1875, 64.0625, 278100 11/22/00, 64.0000, 64.5000, 62.5000, 62.6875, 176900 11/24/00, 62.9375, 65.0000, 62.9375, 64.6875, 131600 11/27/00, 64.9375, 65.8125, 63.5000, 64.5625, 749100 11/28/00, 64.6250, 65.8125, 63.0625, 63.5625, 1107500 11/29/00, 63.3125, 65.2500, 62.9375, 65.0000, 258200 11/30/00, 65.0625, 65.3125, 63.7500, 65.1875, 308100 12/01/00, 65.1875, 67.3125, 64.6250, 65.2500, 598500 12/04/00, 65.2500, 65.8750, 64.3750, 65.8125, 367500 12/05/00, 67.3125, 68.5000, 66.7500, 68.3125, 549800 12/06/00, 68.0625, 68.2500, 66.0625, 66.6250, 333900 12/07/00, 66.8125, 67.8750, 66.3125, 67.7500, 242900 12/08/00, 67.9375, 68.8750, 67.5000, 67.9375, 309100 12/11/00, 67.7500, 69.8125, 67.3750, 68.5625, 235900 12/12/00, 68.3750, 68.3750, 67.6250, 67.9375, 266200 12/13/00, 67.5000, 67.8125, 65.0000, 65.0625, 508400 12/14/00, 64.8125, 65.5625, 62.4375, 62.8125, 810800 12/15/00, 62.6250, 65.5625, 62.6250, 65.1250, 878400 12/18/00, 64.8750, 66.1875, 64.0625, 64.9375, 475700 12/19/00, 64.9375, 65.0000, 64.0000, 64.1250, 620200 12/20/00, 64.1250, 64.1250, 61.6875, 62.4375, 1044600 12/21/00, 62.7500, 62.7500, 62.0000, 62.3125, 626800 12/22/00, 62.4375, 63.2500, 62.1875, 63.2500, 547100 12/26/00, 63.2500, 66.1250, 63.0625, 65.6875, 340900 12/27/00, 66.2500, 68.1875, 66.0625, 68.0000, 405900 12/28/00, 68.8750, 69.0000, 67.5000, 68.6875, 601000 12/29/00, 68.7500, 69.6875, 68.3125, 68.3750, 287700 01/02/01, 68.3750, 68.6875, 66.3125, 66.5000, 824300 01/03/01, 66.5625, 68.1875, 63.9375, 67.6875, 684600 01/04/01, 67.9375, 68.6875, 65.7500, 66.4375, 524800 01/05/01, 66.3125, 66.3125, 64.3125, 64.6250, 346600 01/08/01, 61.0000, 62.4375, 57.5625, 58.5000, 2826900 01/09/01, 60.0000, 61.4375, 59.5000, 60.5625, 1524400 01/10/01, 60.1250, 61.9375, 59.4375, 61.8750, 1407000 01/11/01, 62.5000, 63.7500, 61.6875, 63.5000, 660400 01/12/01, 63.7500, 63.9375, 62.6250, 63.7500, 451600 01/16/01, 63.5000, 63.5625, 61.9375, 63.5625, 692200 01/17/01, 61.7500, 62.5000, 60.6875, 62.0000, 1215300 01/18/01, 62.2500, 62.9375, 61.9375, 62.3125, 602700 01/19/01, 62.5625, 62.5625, 61.1875, 61.5625, 832000 01/22/01, 61.5625, 62.1250, 60.8750, 61.5625, 709200 01/23/01, 61.8125, 62.8750, 61.2500, 62.7500, 1450100 01/24/01, 63.0000, 63.6875, 62.0000, 62.7500, 674300 01/25/01, 62.5000, 63.2500, 62.3750, 63.0625, 934100 01/26/01, 63.0625, 63.3125, 62.0625, 63.0625, 385200 01/29/01, 62.8125, 63.5000, 62.5625, 62.9375, 324000 01/30/01, 62.9375, 63.6250, 62.2500, 63.6250, 275900 01/31/01, 63.3750, 64.9375, 63.3750, 64.5000, 743200 02/01/01, 64.5000, 64.7500, 64.3750, 64.5000, 460500 02/02/01, 64.5625, 64.8750, 64.1875, 64.7500, 825100 02/05/01, 65.5000, 65.5000, 64.1875, 64.6250, 433100 02/06/01, 65.0000, 65.4375, 64.6250, 65.1250, 431200 02/07/01, 64.5000, 64.9375, 63.6875, 64.0625, 228200 02/08/01, 64.1250, 65.0000, 64.1250, 64.8125, 276300 02/09/01, 64.7500, 64.7500, 63.3750, 63.6875, 540000 02/12/01, 63.6250, 64.5000, 63.5625, 64.3750, 449100 02/13/01, 64.5000, 64.6250, 63.8750, 64.3125, 408300 02/14/01, 64.3125, 65.0000, 64.1250, 64.9375, 528800 02/15/01, 64.8125, 66.4375, 64.8125, 66.0000, 691400 02/16/01, 66.0000, 66.5000, 63.3125, 64.0625, 290700 02/20/01, 64.0625, 64.6875, 63.8125, 64.3750, 360200 02/21/01, 64.3750, 64.8750, 63.8125, 64.1875, 440700 02/22/01, 64.1875, 65.0000, 63.3125, 63.5625, 812400 02/23/01, 63.5625, 63.7500, 62.1250, 62.6875, 702300 02/26/01, 63.1875, 64.6875, 62.7500, 64.6875, 438000 02/27/01, 64.6875, 65.1875, 63.8125, 64.1250, 497800 02/28/01, 64.1250, 64.1250, 62.6250, 63.4375, 636100 03/01/01, 63.4375, 64.3750, 63.4375, 63.6875, 1191100 03/02/01, 63.6250, 64.0000, 63.2500, 63.5000, 472800 03/05/01, 63.5000, 64.3750, 63.5000, 64.0625, 461000 03/06/01, 64.1875, 65.0625, 63.5000, 63.5000, 363900 03/07/01, 63.7500, 64.2500, 63.6250, 64.1250, 576000 03/08/01, 64.3750, 64.8750, 63.5625, 64.2500, 439900 03/09/01, 64.2500, 64.2500, 61.5000, 61.8125, 579400 03/12/01, 61.7500, 61.7500, 60.0000, 60.1250, 747200 03/13/01, 60.1250, 60.2500, 58.6250, 58.8750, 793500 03/14/01, 58.1875, 58.2500, 56.5000, 57.3750, 708400 03/15/01, 57.3750, 58.0000, 57.3750, 57.8750, 574100 03/16/01, 57.8750, 57.8750, 56.5000, 57.0625, 955600 03/19/01, 57.0625, 57.7500, 57.0000, 57.7500, 733300 03/20/01, 57.8750, 58.3750, 56.6875, 56.6875, 751100 03/21/01, 56.6875, 57.0000, 54.8750, 55.1875, 1211800 03/22/01, 55.0000, 55.1250, 52.1875, 54.7500, 1197800 03/23/01, 54.6875, 55.5000, 54.3125, 55.3125, 460200 03/26/01, 55.4375, 57.5000, 54.3125, 57.3125, 516300 03/27/01, 57.0000, 57.3750, 56.6875, 57.2500, 539600 03/28/01, 57.0000, 57.1875, 55.6250, 55.8750, 646800 03/29/01, 55.6875, 56.0000, 54.8125, 54.9375, 431200 03/30/01, 55.0000, 55.0000, 53.8125, 54.5625, 416300 04/02/01, 54.8125, 56.0000, 53.9375, 54.0000, 730500 04/03/01, 54.0000, 54.0000, 52.1250, 52.1250, 714300 04/04/01, 52.2500, 54.1250, 52.2500, 53.8750, 757900 04/05/01, 54.1250, 55.1875, 54.1250, 55.0000, 602300 04/06/01, 55.0000, 55.0000, 53.8125, 54.2500, 609200 04/09/01, 54.3750, 55.2500, 54.1250, 54.5625, 289500 04/10/01, 54.8125, 55.6875, 54.5000, 55.1875, 645000 04/11/01, 55.1875, 55.3750, 51.6875, 52.0000, 1356100 04/12/01, 52.0625, 54.5000, 51.5000, 54.0000, 1275500 04/16/01, 53.8750, 54.3750, 53.1250, 53.8125, 304700 04/17/01, 54.0000, 54.9375, 53.5000, 53.5000, 344300 04/18/01, 53.5156, 59.0469, 53.3438, 58.9531, 1275500 04/19/01, 58.9063, 58.9063, 56.4063, 57.0000, 1039100 04/20/01, 56.8438, 57.1406, 56.0781, 56.3906, 245200 04/23/01, 56.5938, 56.7969, 55.9063, 56.2500, 329700 04/24/01, 55.7500, 56.4063, 55.5938, 55.7031, 217000 04/25/01, 55.6563, 55.7969, 54.9531, 55.5938, 382700 04/30/01, 53.7969, 56.3438, 53.7969, 56.0156, 1103200 05/01/01, 56.4688, 56.4688, 55.4063, 55.4375, 492500 05/02/01, 54.9531, 55.0938, 54.5156, 54.9844, 734100 05/03/01, 54.9844, 54.9844, 53.3438, 54.0000, 1145400 05/04/01, 54.0000, 56.3750, 53.5469, 55.4063, 4311900 05/07/01, 55.4063, 56.5938, 55.4063, 55.8750, 704800 05/08/01, 57.2500, 58.5156, 57.0156, 57.8281, 1365600 05/09/01, 57.6563, 58.2031, 57.3906, 57.5000, 673100 05/10/01, 58.2500, 59.9063, 57.9063, 59.3125, 811400 05/11/01, 58.7188, 60.0469, 58.7188, 58.7500, 707600 05/14/01, 58.7969, 58.8281, 57.5938, 57.9375, 369800 05/15/01, 57.9063, 59.0938, 57.8125, 58.7188, 492100 05/16/01, 58.4063, 60.9844, 58.4063, 60.7969, 623100 05/17/01, 60.7969, 62.4063, 60.7031, 62.1563, 651600 05/18/01, 62.0000, 62.2969, 61.6563, 62.1406, 297100 05/21/01, 62.7969, 64.9063, 62.5625, 64.5625, 777800 05/22/01, 64.5469, 65.2031, 64.4063, 64.4844, 718300 05/23/01, 64.2969, 64.5938, 63.5938, 63.8594, 418400 05/24/01, 63.7969, 64.4844, 63.7500, 64.2500, 361000 05/25/01, 64.3125, 64.8281, 64.2031, 64.8125, 545100 05/29/01, 64.7031, 64.9688, 64.0000, 64.0000, 381600 05/30/01, 63.7969, 64.3281, 63.0938, 63.3125, 439500 05/31/01, 63.0625, 63.2031, 62.4531, 62.9844, 696300 06/01/01, 62.5938, 63.4375, 62.0469, 63.0000, 548200 06/04/01, 63.0000, 63.0938, 62.6563, 62.9844, 438900 06/05/01, 63.4063, 64.8594, 63.3438, 64.6563, 394400 06/06/01, 64.9375, 65.2344, 63.9531, 64.0938, 393400 06/07/01, 64.0938, 65.4844, 64.0938, 64.9844, 346300 06/08/01, 64.9844, 65.1563, 64.5938, 64.9375, 443100 06/11/01, 65.0938, 65.2656, 63.7969, 63.9063, 407500 06/12/01, 63.9531, 64.4063, 63.0156, 64.1094, 198300 06/13/01, 64.0000, 64.8438, 64.0000, 64.0625, 262000 06/14/01, 63.9063, 63.9063, 61.3438, 61.3594, 812800 06/15/01, 61.2969, 62.3438, 61.2031, 62.2188, 690100 06/18/01, 62.2188, 62.3750, 61.5469, 61.8438, 456900 06/19/01, 62.0469, 62.4063, 61.0469, 61.4531, 268500 06/20/01, 61.4531, 62.2031, 61.0000, 61.2031, 532400 06/21/01, 61.1094, 63.4063, 60.8438, 63.1250, 525800 06/22/01, 63.3750, 63.5000, 61.2969, 62.7969, 870000 06/25/01, 63.2500, 63.2500, 62.0313, 62.0313, 523600 06/26/01, 62.0469, 65.4844, 61.9375, 65.1875, 1233100 06/27/01, 61.2500, 61.2656, 57.8125, 57.8125, 3318300 06/28/01, 58.5000, 58.5000, 56.6719, 56.7031, 1202700 06/29/01, 56.7031, 56.7031, 55.5000, 56.0000, 1461500 07/02/01, 56.1563, 57.4531, 55.7969, 57.0000, 1312900 07/03/01, 57.2031, 58.4063, 57.2031, 58.0781, 1054400 07/05/01, 58.0781, 59.2031, 57.7969, 58.1875, 976900 07/06/01, 57.9063, 57.9063, 56.4063, 56.5938, 591000 07/09/01, 56.5938, 57.2656, 56.0781, 56.7969, 563800 07/10/01, 56.7500, 57.3125, 56.5469, 57.0625, 515200 07/11/01, 56.8438, 57.3438, 54.7031, 54.9375, 812900 07/12/01, 55.5000, 57.8281, 55.4844, 57.5938, 1065600 07/13/01, 57.5000, 58.4063, 56.5156, 57.4844, 335200 07/16/01, 58.0000, 58.0313, 56.7031, 57.1875, 568500 07/17/01, 57.1719, 57.5938, 56.2031, 56.3438, 641200 07/18/01, 56.4531, 56.7500, 55.8438, 56.2500, 371400 07/19/01, 56.5000, 57.2969, 56.0000, 57.0625, 342900 07/20/01, 57.3125, 57.6094, 56.5625, 56.8594, 302300 07/23/01, 56.7969, 57.0469, 55.2500, 55.4531, 369700 07/24/01, 55.2031, 56.2031, 55.0469, 55.2344, 498300 07/25/01, 55.4844, 55.9375, 55.0156, 55.5781, 427200 07/26/01, 55.5938, 56.4063, 55.2344, 56.0000, 430800 07/27/01, 56.2031, 56.6875, 55.9063, 56.2500, 723900 07/30/01, 56.5000, 56.6406, 55.8438, 56.1563, 339500 07/31/01, 55.9531, 56.8906, 55.8750, 56.5938, 565600 08/01/01, 53.9063, 56.5469, 53.5469, 56.2969, 5974600 08/02/01, 56.4063, 57.5000, 56.4063, 57.2969, 4113300 08/03/01, 57.2031, 57.7656, 56.7969, 57.7500, 1676200 08/06/01, 57.7969, 57.9063, 57.0938, 57.6094, 2348100 08/07/01, 58.0000, 58.7813, 57.7969, 58.5469, 2410400 08/08/01, 58.5469, 58.6094, 57.4531, 57.7500, 6375500 08/09/01, 57.6563, 57.7500, 56.8438, 57.0781, 3675300 08/10/01, 57.3281, 57.6563, 56.5781, 57.5781, 1987000 08/13/01, 57.5781, 57.5938, 57.1875, 57.5000, 1021600 08/14/01, 57.2500, 57.7969, 57.2031, 57.7500, 996100 08/15/01, 57.7031, 57.8281, 57.1719, 57.6875, 1035200 08/16/01, 57.6875, 57.9063, 57.3438, 57.7969, 1105300 08/17/01, 57.5469, 57.7969, 57.3750, 57.5938, 1402700 08/20/01, 57.5313, 57.5469, 57.0156, 57.4844, 882600 08/21/01, 57.3125, 57.6563, 57.2344, 57.5000, 821900 08/22/01, 57.5938, 58.0781, 57.2500, 57.5625, 1035800 08/23/01, 57.5625, 57.9375, 57.4531, 57.8281, 1349800 08/24/01, 57.7813, 58.4844, 57.7344, 57.9844, 599000 08/27/01, 58.4063, 58.7031, 57.8750, 58.6250, 562900 08/28/01, 58.6250, 58.6250, 57.8594, 58.0000, 585600 08/29/01, 58.2500, 58.2969, 57.0000, 57.0156, 643600 08/30/01, 57.0781, 57.2031, 55.7969, 55.9844, 701500 08/31/01, 55.8438, 56.1406, 55.2031, 55.5625, 851300 09/04/01, 55.0938, 56.9063, 55.0156, 56.0156, 742700 09/05/01, 56.0000, 56.0938, 55.0156, 56.0469, 807400 09/06/01, 56.0938, 56.0938, 54.7031, 54.8125, 714800 09/07/01, 54.0000, 54.7031, 53.4063, 53.7500, 1210100 09/10/01, 53.7500, 54.0156, 52.7969, 53.5313, 774500 09/17/01, 51.0000, 51.6406, 47.9688, 49.1875, 2961500 09/18/01, 48.7031, 49.1250, 48.2656, 48.5625, 2104700 09/19/01, 48.5625, 48.5625, 45.1563, 47.9531, 2641900 09/20/01, 47.9531, 47.9531, 45.2813, 45.5313, 3001000 09/21/01, 44.0000, 45.9844, 43.9063, 45.8438, 2444200 09/24/01, 46.5000, 48.8438, 46.5000, 48.4531, 2004900 09/25/01, 48.4531, 48.6250, 47.0469, 48.6250, 1758500 09/26/01, 48.0000, 48.4844, 45.1563, 45.7500, 2533100 09/27/01, 45.7656, 46.4063, 45.0000, 45.7500, 1165900 09/28/01, 46.5000, 47.1875, 45.7031, 47.1875, 1855800 10/01/01, 47.0000, 47.0000, 45.5625, 46.5000, 1117800 10/02/01, 46.0000, 47.7969, 46.0000, 47.6563, 880100 10/03/01, 46.9531, 48.5938, 46.7969, 48.4844, 1322400 10/04/01, 48.5000, 49.5000, 47.7031, 48.9688, 1086700 10/05/01, 48.9844, 48.9844, 47.5938, 48.6719, 726400 10/08/01, 48.0000, 49.1406, 47.5938, 48.6406, 1009600 10/09/01, 48.5000, 48.9063, 47.9844, 48.8594, 539400 10/10/01, 48.4531, 50.0000, 48.3438, 49.9531, 753700 10/11/01, 50.4688, 52.7344, 50.0469, 52.7344, 1750300 10/12/01, 52.6563, 53.2031, 52.0156, 52.8125, 1682400 10/15/01, 52.5625, 54.1406, 52.2500, 54.1406, 1840300 10/16/01, 54.1250, 55.5156, 53.7969, 54.4063, 4240900 10/17/01, 54.2031, 55.5469, 54.1563, 55.4688, 2175300 10/18/01, 55.4844, 56.6563, 54.7031, 56.2188, 3494800 10/19/01, 56.2188, 57.1563, 56.0156, 56.9844, 2391000 10/22/01, 56.9844, 58.5000, 56.5000, 56.6563, 1544400 10/23/01, 57.4063, 59.2031, 57.0000, 58.2656, 2938100 10/24/01, 58.3281, 58.9063, 57.4063, 57.5469, 1745500 10/25/01, 57.0000, 57.8125, 56.5156, 57.7344, 1691100 10/26/01, 57.6719, 59.7969, 57.5625, 59.4531, 1732600 10/29/01, 59.2656, 59.2656, 56.8906, 57.0781, 873500 10/30/01, 56.5469, 57.0938, 55.2031, 55.5469, 1134700 10/31/01, 55.5938, 56.5000, 55.5000, 55.7344, 1354400 11/01/01, 55.8750, 56.3750, 55.3125, 56.1719, 953800 11/02/01, 56.0938, 58.0938, 55.8906, 57.9063, 1040700 11/05/01, 57.9844, 58.5938, 56.8281, 57.8125, 1256800 11/06/01, 57.8125, 58.6406, 56.7969, 58.5000, 692900 11/07/01, 58.1563, 58.4531, 57.7969, 57.9688, 640800 11/08/01, 57.9844, 58.4844, 57.5469, 57.9844, 1617900 11/09/01, 58.0000, 58.0469, 57.0000, 57.6563, 513100 11/12/01, 57.7031, 57.7031, 55.9063, 56.2969, 833500 11/13/01, 56.7500, 57.3438, 56.7500, 57.2031, 1433500 11/14/01, 57.7500, 58.2031, 57.1563, 57.9844, 817000 11/15/01, 58.0469, 59.4219, 57.9063, 59.0938, 1089900 11/16/01, 59.2969, 60.5938, 59.0156, 59.1563, 992800 11/19/01, 59.5156, 60.8125, 59.5156, 60.1406, 784200 11/20/01, 60.0469, 60.7344, 59.8594, 60.4531, 1034700 11/21/01, 60.2031, 60.3281, 58.4844, 59.2031, 953400 11/23/01, 59.4531, 60.3750, 59.2969, 60.1563, 233900 11/26/01, 60.2031, 60.7031, 59.5938, 60.6250, 671500 11/27/01, 60.2031, 61.1250, 59.9531, 60.5469, 391800 11/28/01, 60.4063, 61.7969, 60.2500, 61.1875, 932100 11/29/01, 61.1875, 61.4688, 59.5469, 60.2031, 1154800 11/30/01, 59.9844, 59.9844, 58.2969, 58.6563, 1588200 12/03/01, 57.7969, 57.7969, 56.5156, 57.2656, 1471600 12/04/01, 57.5000, 60.0000, 57.2656, 59.5938, 1171300 12/05/01, 59.4531, 62.7500, 58.7656, 62.5313, 2126200 12/06/01, 62.5313, 64.0938, 62.2969, 62.7344, 1587000 12/07/01, 62.2344, 63.9063, 61.8438, 62.7813, 1697900 12/10/01, 62.7969, 63.7031, 62.4375, 62.5469, 901800 12/11/01, 62.5625, 62.6563, 62.0313, 62.2031, 1797900 12/12/01, 61.5000, 61.5156, 60.1563, 60.4063, 1756200 12/13/01, 60.0000, 60.0938, 59.2813, 59.3281, 921300 12/14/01, 58.0000, 58.0156, 56.0938, 56.2031, 3905700 12/17/01, 56.5938, 57.8906, 56.2031, 57.4375, 2100600 12/18/01, 57.1250, 59.7031, 57.1250, 59.5156, 1056400 12/19/01, 59.2656, 60.2969, 58.6406, 59.7656, 1313700 12/20/01, 59.5469, 60.7813, 58.7344, 59.3594, 952500 12/21/01, 59.3438, 60.1563, 58.9844, 59.6094, 890900 12/24/01, 59.6250, 59.9063, 59.2031, 59.5781, 161200 12/26/01, 59.9063, 61.3438, 59.7500, 59.9531, 466500 12/27/01, 60.5313, 61.4531, 60.1875, 60.6875, 412300 12/28/01, 60.7188, 61.1563, 60.1094, 60.1563, 329500 12/31/01, 60.1563, 61.5625, 60.0781, 60.3125, 426700 01/02/02, 60.0000, 60.5625, 59.6250, 60.2969, 778100 01/03/02, 60.4844, 61.6406, 60.2344, 60.8438, 823000 01/04/02, 61.4063, 63.3125, 61.4063, 63.2813, 1279900 01/07/02, 63.1875, 63.1875, 62.2969, 62.2969, 550200 01/08/02, 62.5000, 62.5000, 61.7969, 62.0000, 710900 01/09/02, 62.1719, 62.4844, 61.9375, 62.1875, 662900 01/10/02, 62.0938, 62.4844, 61.7344, 62.1719, 674300 01/11/02, 62.6250, 64.2500, 62.2969, 63.6875, 970900 01/14/02, 63.8750, 63.8750, 62.7969, 63.0625, 838900 01/15/02, 63.0625, 63.0625, 59.6875, 59.9063, 2811800 01/16/02, 60.0000, 60.4063, 58.5156, 58.6563, 1919600 01/17/02, 59.2031, 60.2969, 59.0156, 59.5625, 1133900 01/18/02, 59.2969, 60.4844, 58.7031, 60.4063, 753300 01/22/02, 60.2969, 60.7969, 59.7031, 59.7500, 1222800 01/23/02, 59.7500, 59.7500, 58.8438, 59.5938, 1050000 01/24/02, 59.9688, 62.1875, 59.9219, 61.4063, 1596900 01/25/02, 61.4531, 62.1875, 60.5938, 62.0000, 1040300 01/28/02, 62.2500, 63.0156, 62.0000, 62.9844, 761600 01/29/02, 63.2188, 64.0938, 61.4531, 61.5625, 1511100 01/30/02, 61.5625, 62.5000, 59.8125, 62.4063, 1361200 01/31/02, 63.1250, 63.9844, 62.7969, 63.7344, 1041700 02/01/02, 63.2031, 63.7500, 62.2969, 62.3594, 689000 02/04/02, 61.5000, 62.1563, 60.8594, 60.9063, 1444300 02/05/02, 60.9063, 61.3750, 60.1563, 60.4063, 1109400 02/06/02, 60.4063, 60.8438, 59.7344, 60.0469, 936900 02/07/02, 60.0625, 60.2188, 59.2969, 60.1250, 994000 02/08/02, 60.1250, 61.0625, 60.1094, 61.0156, 985000 02/11/02, 61.5469, 64.0938, 61.5469, 64.0938, 1130100 02/12/02, 63.8750, 64.7031, 63.0156, 63.6875, 1510700 02/13/02, 65.2031, 65.9219, 65.0156, 65.6719, 1648500 02/14/02, 66.0000, 66.0000, 65.1563, 65.3281, 1503900 02/15/02, 65.9063, 67.3750, 64.5156, 66.0938, 1121200 02/19/02, 65.2031, 65.4063, 65.0000, 65.2813, 1270400 02/20/02, 65.2500, 65.7500, 64.5000, 65.5938, 1079000 02/21/02, 65.9063, 68.5938, 65.9063, 67.4531, 1695000 02/22/02, 66.7031, 69.7969, 66.4063, 69.5000, 1996000 02/25/02, 69.5469, 69.9375, 68.7969, 69.4375, 1663700 02/26/02, 68.7500, 68.7969, 67.3750, 67.8438, 1453900 02/27/02, 68.0781, 68.3438, 66.7969, 67.1563, 1678400 02/28/02, 67.5469, 68.5000, 67.0938, 67.2344, 1178100 03/01/02, 67.2500, 68.0625, 66.5938, 68.0313, 1227600 03/04/02, 68.9219, 72.4531, 68.7969, 71.7969, 1758100 03/05/02, 71.5938, 71.6250, 69.9844, 69.9844, 2498800 03/06/02, 68.0000, 70.9531, 68.0000, 70.4219, 2668300 03/07/02, 70.4063, 70.9531, 70.0000, 70.8438, 4192900 03/08/02, 71.0938, 71.8750, 71.0000, 71.7031, 2011400 03/11/02, 71.5938, 72.7500, 71.4063, 72.5625, 1621600 03/12/02, 71.6563, 72.9531, 71.4844, 72.7500, 1413000 03/13/02, 72.5938, 72.6563, 71.9063, 72.3125, 1130500 03/14/02, 71.8125, 72.1875, 71.7813, 71.9063, 1106600 03/15/02, 71.4063, 72.4375, 71.3438, 72.1563, 1472300 03/18/02, 72.3438, 73.1563, 72.3438, 73.0938, 814900 03/19/02, 73.1563, 74.2500, 73.1563, 74.1406, 1133400 03/20/02, 74.1406, 74.1406, 72.4219, 72.8438, 821300 03/21/02, 72.0938, 72.5938, 70.6563, 71.5000, 1805600 03/22/02, 71.4531, 71.7656, 70.7344, 71.4844, 835600 03/25/02, 71.4844, 72.0000, 70.2656, 70.2969, 758900 03/26/02, 70.1406, 71.1875, 69.9375, 71.1875, 1040200 03/27/02, 70.5938, 70.9844, 70.2344, 70.9063, 1024800 03/28/02, 71.1563, 71.7031, 70.8125, 71.0156, 890700 04/01/02, 71.0938, 71.6563, 70.1875, 71.4688, 506900 04/02/02, 71.1563, 71.1563, 70.2500, 70.4688, 674200 04/03/02, 70.4844, 70.4844, 68.5781, 69.1563, 1246400 04/04/02, 69.1406, 70.4531, 69.1406, 70.4219, 736000 04/05/02, 71.0156, 71.4844, 70.7969, 70.9844, 784600 04/08/02, 70.6406, 71.0000, 70.0938, 70.7656, 579100 04/09/02, 71.0469, 71.7031, 70.8594, 71.4844, 1202000 04/10/02, 71.9844, 73.6875, 71.8594, 73.2500, 1118700 04/11/02, 73.2500, 73.7500, 71.8750, 72.0156, 963800 04/12/02, 72.2500, 72.7500, 71.7969, 72.7344, 763300 04/15/02, 72.9063, 73.9375, 72.9063, 73.4063, 1038300 04/16/02, 73.8438, 75.4531, 73.8438, 75.3281, 1176200 04/17/02, 75.4063, 75.4531, 73.9844, 74.0469, 809100 04/18/02, 74.0000, 74.0000, 72.7031, 73.1406, 1234900 04/19/02, 73.8438, 74.8438, 73.6250, 74.6250, 851400 04/22/02, 74.4844, 74.7656, 73.4063, 73.4219, 1162100 04/23/02, 73.2969, 73.3750, 72.6406, 72.6406, 696600 04/24/02, 72.7031, 73.2969, 72.1094, 72.1250, 489700 04/25/02, 72.0000, 73.3750, 71.2344, 72.7031, 875600 04/26/02, 72.5938, 73.3750, 72.2031, 72.5625, 662100 04/29/02, 72.4688, 72.4688, 70.5938, 70.7656, 784400 04/30/02, 70.8438, 72.0625, 70.8438, 71.5781, 881100 05/01/02, 71.4531, 71.9531, 70.4844, 71.5938, 1038700 05/02/02, 71.5938, 72.3438, 71.4063, 71.9063, 575900 05/03/02, 71.4063, 72.5469, 71.4063, 72.2031, 913500 05/06/02, 72.4063, 72.4063, 69.9688, 70.1094, 885000 05/07/02, 70.1094, 70.5938, 69.4063, 69.7344, 991200 05/08/02, 71.0000, 72.7188, 71.0000, 72.4063, 767600 05/09/02, 72.4063, 72.4063, 70.5156, 70.5625, 865600 05/10/02, 70.7500, 71.0625, 69.5938, 69.8906, 707200 05/13/02, 69.0313, 69.7344, 69.0156, 69.3750, 987500 05/14/02, 70.6875, 71.3438, 70.4688, 71.2031, 866600 05/15/02, 71.0469, 72.2969, 70.7031, 71.7344, 594700 05/16/02, 72.2500, 72.7969, 71.7188, 71.9688, 591700 05/17/02, 72.2031, 72.4844, 72.0625, 72.2813, 608900 05/20/02, 72.5469, 72.5469, 70.7969, 70.8594, 582000 05/21/02, 71.1094, 71.3906, 69.1250, 69.2500, 568800 05/22/02, 69.2969, 69.7969, 68.7969, 69.5156, 698900 05/23/02, 70.0000, 71.5469, 69.3438, 70.9063, 861600 05/24/02, 70.9063, 71.4063, 70.0313, 71.4063, 498800 05/28/02, 71.2969, 71.3125, 69.3906, 69.5625, 584300 05/29/02, 69.7031, 69.9063, 68.5313, 68.8750, 729800 05/30/02, 68.7969, 68.7969, 67.3125, 67.8594, 1039800 05/31/02, 68.4063, 69.9531, 68.4063, 69.6250, 1007800 06/03/02, 69.6250, 69.8438, 68.3906, 68.4375, 512200 06/04/02, 68.4375, 68.9844, 67.9063, 68.3750, 907000 06/05/02, 68.1250, 69.5156, 67.9688, 69.1875, 509400 06/06/02, 69.1875, 69.4063, 68.0469, 68.7031, 564400 06/07/02, 68.7031, 69.5625, 67.7031, 69.5625, 1012900 06/10/02, 67.2500, 68.2344, 66.1719, 66.4531, 3141600 06/11/02, 66.7031, 67.1250, 65.7969, 65.8906, 1463000 06/12/02, 65.4063, 66.1406, 63.5156, 64.4531, 2519500 06/13/02, 64.4531, 64.6563, 63.0625, 63.0781, 2134400 06/14/02, 62.8438, 62.8438, 61.2813, 62.4219, 2239700 06/17/02, 62.6094, 65.1875, 62.6094, 65.0156, 1384100 06/18/02, 64.9063, 66.7969, 64.7500, 66.4844, 1173400 06/19/02, 65.5156, 67.4375, 65.0156, 65.0781, 1300200 06/20/02, 65.0938, 65.5938, 63.8750, 63.9063, 778300 06/21/02, 63.0469, 64.5000, 63.0469, 64.5000, 1229500 06/24/02, 64.0156, 64.4844, 62.5156, 64.2500, 1203100 06/25/02, 65.2500, 65.7500, 63.6875, 63.8281, 1369800 06/26/02, 62.2500, 63.6875, 62.0000, 63.3906, 1287200 06/27/02, 64.2500, 65.5000, 63.9063, 65.2031, 1059300 06/28/02, 65.5469, 66.7031, 65.3438, 66.3438, 830300 07/01/02, 66.3438, 66.3594, 64.1094, 64.2188, 826800 07/02/02, 63.9688, 64.7969, 62.7031, 63.9531, 890900 07/03/02, 63.8438, 64.5938, 61.7969, 62.3906, 1800900 07/05/02, 63.1563, 65.2500, 63.1563, 65.2188, 438600 07/08/02, 65.4063, 65.7969, 63.7500, 64.0469, 652600 07/09/02, 63.7656, 64.5938, 62.5625, 62.9844, 764600 07/10/02, 63.4063, 63.4844, 61.8125, 61.8125, 1254500 07/11/02, 61.7656, 61.9063, 60.2031, 61.5938, 1095300 07/12/02, 61.7656, 63.2344, 60.7031, 62.4844, 1027000 07/15/02, 62.0000, 62.0000, 59.1563, 62.0000, 1433800 07/16/02, 61.7500, 61.7656, 60.2969, 60.9219, 1447800 07/17/02, 62.0000, 62.4844, 60.4531, 60.7500, 1954300 07/18/02, 61.2500, 61.9844, 60.0938, 60.2188, 1305000 07/19/02, 59.7031, 60.2188, 58.0938, 58.2031, 1626200 07/22/02, 58.2031, 58.5000, 56.0469, 56.1250, 1706900 07/23/02, 56.3750, 57.4063, 55.3438, 55.4063, 861900 07/24/02, 54.9531, 59.4844, 54.0938, 59.4063, 1900400 07/25/02, 59.4063, 59.9531, 57.4063, 59.2500, 1684300 07/26/02, 59.2500, 59.6563, 58.0156, 58.9531, 853400 07/29/02, 59.4844, 62.7969, 59.3906, 62.5625, 1193400 07/30/02, 62.5625, 63.7500, 61.8125, 62.5000, 1010300 07/31/02, 62.5000, 62.5000, 61.2344, 62.0469, 779800 08/01/02, 62.0625, 62.4688, 59.9063, 60.1250, 905800 08/02/02, 60.1563, 60.2813, 58.4375, 58.9531, 651200 08/05/02, 59.0469, 59.0469, 55.5938, 55.5938, 1719100 08/06/02, 56.2031, 57.9063, 56.2031, 57.3750, 1446000 08/07/02, 58.4063, 59.0000, 56.7031, 58.8750, 817000 08/08/02, 58.8750, 60.4063, 58.3438, 60.2656, 643200 08/09/02, 60.2656, 61.0000, 58.5625, 60.7500, 633000 08/12/02, 60.7031, 60.7500, 59.0000, 60.7031, 469800 08/13/02, 60.6875, 61.0000, 59.7656, 59.7656, 710100 08/14/02, 59.7656, 61.1563, 58.0938, 61.0625, 1105600 08/15/02, 61.1563, 61.5469, 60.1250, 60.8125, 698300 08/16/02, 60.6563, 61.9844, 60.3125, 61.6250, 532100 08/19/02, 61.4531, 64.0938, 61.3438, 63.5000, 1084000 08/20/02, 63.3438, 63.7500, 62.0938, 62.6719, 1383900 08/21/02, 63.0938, 63.4375, 62.4063, 63.0156, 1089800 08/22/02, 63.4531, 63.8750, 62.3750, 63.4531, 1059400 08/23/02, 63.4531, 63.4531, 61.4063, 61.5781, 440300 08/26/02, 62.1563, 62.3906, 61.0938, 62.0625, 340500 08/27/02, 62.9531, 63.1563, 61.5313, 61.7344, 501500 08/28/02, 61.5469, 61.6875, 60.3438, 60.7813, 347900 08/29/02, 60.5469, 60.5469, 59.5156, 59.6875, 508500 08/30/02, 59.6875, 60.8906, 59.5156, 60.1563, 451800 09/03/02, 59.9063, 59.9063, 57.7656, 57.8438, 834300 09/04/02, 57.8438, 58.6719, 57.1875, 58.5938, 1082800 09/05/02, 58.1094, 59.0625, 57.7969, 58.7344, 624300 09/06/02, 59.2969, 59.7656, 58.4063, 59.2969, 683400 09/09/02, 58.7031, 59.5000, 58.2344, 59.0938, 708100 09/10/02, 59.1563, 59.9531, 59.0938, 59.7031, 920900 09/11/02, 61.0000, 61.0000, 59.9063, 60.1563, 725400 09/12/02, 60.0469, 60.0469, 58.4063, 58.5938, 631800 09/13/02, 57.5000, 57.7344, 56.3594, 56.4063, 1402300 09/16/02, 56.4063, 56.4063, 55.1563, 55.5938, 1345000 09/17/02, 56.5000, 56.5938, 54.3438, 54.4844, 971300 09/18/02, 53.7188, 54.1563, 52.5938, 53.2344, 2307400 09/19/02, 53.0000, 54.9063, 53.0000, 53.9375, 1772500 09/20/02, 54.2031, 55.2031, 54.0000, 55.1563, 1480500 09/23/02, 55.1563, 55.5000, 54.1250, 54.6094, 1177600 09/24/02, 54.0000, 55.0938, 53.6875, 54.5156, 1575600 09/25/02, 55.4063, 56.2813, 54.5313, 56.1563, 1064800 09/26/02, 56.6563, 58.4063, 56.2500, 57.9063, 1193100 09/27/02, 57.9063, 58.5000, 57.0469, 57.1563, 1297900 09/30/02, 56.7500, 57.2031, 55.3438, 56.8438, 1559400 10/01/02, 57.5000, 60.5000, 57.2031, 60.4531, 1389600