"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 67.6875, 67.7500, 65.1250, 65.1875, 282500 01/04/00, 65.1875, 65.2500, 64.8125, 65.1250, 395000 01/05/00, 65.1875, 65.5625, 63.8750, 63.9375, 256200 01/06/00, 64.0000, 64.0000, 63.3125, 63.4375, 307900 01/07/00, 63.5000, 63.6250, 62.7500, 63.2500, 252500 01/10/00, 64.3750, 67.4375, 64.3750, 66.9375, 595800 01/11/00, 66.1875, 67.1250, 65.3750, 65.4375, 262900 01/12/00, 65.0000, 67.0625, 65.0000, 65.7500, 266900 01/13/00, 65.7500, 68.8750, 65.7500, 66.6250, 521900 01/14/00, 66.7500, 67.2500, 63.8125, 64.6250, 295700 01/18/00, 64.3750, 64.8750, 63.0000, 63.9375, 331400 01/19/00, 64.1250, 65.1250, 63.6250, 64.0000, 244500 01/20/00, 64.1250, 64.8125, 63.6875, 64.1250, 192700 01/21/00, 65.0625, 67.0000, 64.8750, 65.1875, 357100 01/24/00, 65.0625, 65.1875, 62.1875, 62.5625, 222400 01/25/00, 63.0000, 63.3750, 61.0000, 61.5625, 192400 01/26/00, 62.5000, 63.3750, 62.5000, 62.7500, 238900 01/27/00, 63.5000, 64.3750, 62.8125, 63.7500, 339300 01/28/00, 63.5625, 63.5625, 61.5000, 61.5000, 205500 01/31/00, 61.5000, 62.2500, 61.2500, 62.0000, 264000 02/01/00, 61.7500, 62.5000, 61.1875, 61.9375, 266500 02/02/00, 61.7500, 62.8125, 61.6250, 62.3125, 206000 02/03/00, 62.0625, 63.1875, 62.0625, 62.7500, 228300 02/04/00, 63.0000, 63.3750, 62.5625, 62.9375, 210600 02/07/00, 62.7500, 63.3750, 62.4375, 62.6875, 318100 02/08/00, 62.6875, 64.1250, 62.6875, 64.0000, 256000 02/09/00, 63.8125, 63.8125, 62.2500, 62.5000, 274200 02/10/00, 62.3750, 63.1875, 62.3750, 62.7500, 608900 02/11/00, 62.7500, 63.0625, 62.5000, 62.6250, 346800 02/14/00, 62.5000, 62.9375, 62.3125, 62.3125, 193600 02/15/00, 62.3125, 63.5000, 62.3125, 62.5625, 434000 02/16/00, 62.5625, 62.7500, 62.3750, 62.3750, 246000 02/17/00, 62.3125, 63.4375, 62.3125, 62.6875, 137200 02/18/00, 62.5000, 62.8125, 61.8750, 61.9375, 310900 02/22/00, 61.9375, 63.3125, 61.9375, 62.5625, 349700 02/23/00, 62.5000, 63.5625, 61.6250, 61.9375, 685200 02/24/00, 61.9375, 62.1875, 59.0625, 59.0625, 1154700 02/25/00, 59.7500, 60.2500, 57.6250, 58.1250, 806700 02/28/00, 58.1250, 60.2500, 57.3750, 60.1250, 457500 02/29/00, 61.5000, 63.5625, 61.2500, 62.3750, 416900 03/01/00, 62.7500, 62.7500, 61.3750, 62.1250, 235900 03/02/00, 62.1250, 63.0625, 61.0000, 62.7500, 263900 03/03/00, 62.9375, 64.2500, 62.3750, 63.6875, 238400 03/06/00, 64.7500, 65.3750, 63.1250, 64.4375, 291600 03/07/00, 65.0625, 68.7500, 65.0625, 67.8750, 866000 03/08/00, 67.5000, 67.5625, 64.8750, 65.8125, 309200 03/09/00, 65.3750, 65.9375, 64.5625, 65.6250, 299700 03/10/00, 65.3750, 65.5625, 64.3750, 64.7500, 104700 03/13/00, 64.8750, 67.1250, 64.6250, 66.3750, 239500 03/14/00, 65.7500, 68.2500, 65.7500, 67.6250, 289800 03/15/00, 67.0625, 67.5000, 65.8750, 67.1250, 294000 03/16/00, 67.6250, 70.8750, 67.4375, 70.2500, 643600 03/17/00, 70.2500, 72.3125, 69.0000, 71.6250, 614100 03/20/00, 71.3750, 71.7500, 70.1250, 71.1250, 186900 03/21/00, 71.0000, 71.0000, 70.1250, 71.0000, 254700 03/22/00, 71.0000, 71.3125, 70.1875, 70.8750, 884100 03/23/00, 70.8750, 71.1875, 70.5000, 70.9375, 288800 03/24/00, 71.0000, 71.0000, 70.2500, 70.6875, 652900 03/27/00, 71.0000, 71.0000, 68.7500, 69.1250, 245900 03/28/00, 69.1875, 72.0000, 69.1250, 70.8750, 323300 03/29/00, 70.0000, 72.0000, 70.0000, 71.2500, 483400 03/30/00, 71.0000, 72.8750, 70.6250, 72.0000, 266500 03/31/00, 71.2500, 72.7500, 70.6250, 71.8125, 430600 04/03/00, 70.9375, 73.0000, 70.8750, 72.1875, 252900 04/04/00, 73.5000, 74.3750, 70.1875, 71.1250, 649900 04/05/00, 70.0000, 70.0625, 68.1875, 69.5000, 340800 04/06/00, 69.3750, 70.7500, 68.9375, 70.6250, 193500 04/07/00, 69.8750, 70.6875, 69.8750, 70.5000, 178700 04/10/00, 70.7500, 71.7500, 70.7500, 71.5000, 191900 04/11/00, 71.2500, 72.3125, 71.0000, 71.8750, 373000 04/12/00, 72.1250, 73.2500, 71.2500, 72.1250, 379400 04/13/00, 71.8750, 72.7500, 67.2500, 68.3750, 801200 04/14/00, 66.6250, 66.6250, 64.2500, 65.7500, 765200 04/17/00, 65.6250, 65.6250, 63.9375, 64.4375, 1535100 04/18/00, 64.1875, 64.8125, 63.3125, 64.5000, 1041600 04/19/00, 64.5000, 67.1875, 64.1250, 67.1875, 1004400 04/20/00, 67.5000, 68.7500, 67.5000, 68.0000, 531600 04/24/00, 68.0000, 68.3750, 67.0000, 67.5000, 581200 04/25/00, 67.0000, 67.3750, 66.1875, 67.0000, 307600 04/26/00, 67.7500, 70.0000, 67.4375, 68.0625, 454700 04/27/00, 66.7500, 66.9375, 64.8125, 65.5000, 949800 04/28/00, 65.2500, 65.4375, 64.3750, 64.8750, 747500 05/01/00, 64.8750, 65.8750, 63.5000, 65.2500, 486500 05/02/00, 65.3125, 66.0625, 64.6250, 64.8125, 406400 05/03/00, 65.0625, 65.3125, 64.3125, 64.3125, 277800 05/04/00, 64.3125, 65.0000, 62.8750, 63.4375, 407400 05/05/00, 63.3750, 64.3750, 62.3750, 63.5625, 217700 05/08/00, 63.6250, 65.8125, 62.3750, 64.7500, 685200 05/09/00, 65.1250, 66.7500, 64.6250, 66.5000, 699200 05/10/00, 66.1250, 67.2500, 65.8750, 66.6875, 594100 05/11/00, 66.6875, 67.1875, 65.8125, 66.8750, 566200 05/12/00, 67.2500, 70.0000, 67.2500, 69.2500, 361200 05/15/00, 68.5000, 70.8750, 68.4375, 70.1875, 299100 05/16/00, 69.9375, 70.8125, 69.6250, 70.3750, 114600 05/17/00, 70.1250, 70.1250, 67.5000, 68.0625, 235800 05/18/00, 67.8750, 69.8750, 67.7500, 68.6250, 164300 05/19/00, 67.8750, 68.0000, 65.7500, 66.0000, 294800 05/22/00, 66.3750, 67.5625, 64.8750, 66.5625, 328300 05/23/00, 66.3750, 68.0000, 66.1250, 66.8750, 324200 05/24/00, 66.8750, 68.8750, 66.8750, 68.6250, 549200 05/25/00, 68.3125, 68.9375, 66.8750, 67.1875, 233300 05/26/00, 68.0000, 68.8125, 66.5625, 66.8750, 292100 05/30/00, 66.6250, 68.6875, 66.1250, 68.2500, 273600 05/31/00, 68.2500, 68.8750, 67.4375, 68.0000, 207400 06/01/00, 68.5000, 70.5000, 66.7500, 70.3125, 455800 06/02/00, 70.9375, 73.2500, 70.7500, 71.5625, 465100 06/05/00, 71.8125, 72.1875, 70.6875, 72.0000, 151100 06/06/00, 71.0000, 71.3750, 69.5000, 70.6250, 222800 06/07/00, 70.6250, 71.0000, 68.3125, 69.0625, 212300 06/08/00, 70.7500, 73.7500, 70.5000, 73.2500, 885600 06/09/00, 72.8125, 74.0000, 72.4375, 73.1875, 457300 06/12/00, 72.7500, 74.6250, 71.0000, 71.2500, 295000 06/13/00, 70.7500, 73.3125, 70.7500, 72.4375, 529600 06/14/00, 72.3125, 73.6250, 72.1250, 72.4375, 291700 06/15/00, 72.4375, 74.6250, 72.4375, 73.6875, 182400 06/16/00, 73.6875, 73.9375, 72.8750, 73.9375, 279100 06/19/00, 75.0000, 75.8750, 74.8750, 75.6250, 427800 06/20/00, 75.6250, 77.3125, 75.6250, 76.7500, 528200 06/21/00, 76.8125, 76.8750, 75.3750, 76.0625, 450900 06/22/00, 75.9375, 76.7500, 75.3125, 75.9375, 250400 06/23/00, 76.1250, 76.9375, 75.6250, 76.0000, 445100 06/26/00, 76.0000, 76.0000, 71.6250, 73.1250, 441000 06/27/00, 72.6250, 73.5625, 71.8750, 73.1250, 512400 06/28/00, 73.1250, 73.8750, 72.2500, 73.6250, 352800 06/29/00, 72.8750, 74.2500, 72.7500, 73.9375, 259400 06/30/00, 74.0000, 74.3750, 72.1250, 73.2500, 364400 07/03/00, 72.7500, 74.0000, 71.6875, 74.0000, 114700 07/05/00, 74.0000, 74.9375, 72.1250, 72.6875, 175200 07/06/00, 72.4375, 72.4375, 71.0000, 71.9375, 277100 07/07/00, 71.0000, 74.7500, 70.5000, 73.6250, 478600 07/10/00, 72.7500, 73.3750, 72.1875, 72.5625, 319600 07/11/00, 73.2500, 73.2500, 70.5000, 70.6875, 307300 07/12/00, 70.5000, 73.4375, 69.6875, 72.8125, 316200 07/13/00, 73.7500, 75.0000, 70.5000, 71.0625, 1022800 07/14/00, 71.0625, 71.1875, 68.2500, 70.4375, 684600 07/17/00, 69.7500, 71.7500, 69.5625, 71.7500, 367900 07/18/00, 71.3750, 72.4375, 70.3750, 71.0000, 306500 07/19/00, 69.7500, 71.3125, 69.7500, 70.6875, 253300 07/20/00, 70.6875, 70.6875, 68.2500, 68.8125, 226600 07/21/00, 68.2500, 69.0000, 67.6875, 67.8750, 224900 07/24/00, 67.1250, 67.8125, 66.2500, 67.0000, 195000 07/25/00, 67.0625, 67.7500, 66.8125, 67.5625, 218600 07/26/00, 67.6875, 67.8125, 66.3750, 66.5625, 386500 07/27/00, 66.5625, 68.0000, 66.3125, 66.5000, 237600 07/28/00, 66.5000, 67.0000, 65.9375, 66.1875, 237600 07/31/00, 66.1875, 66.8750, 65.4375, 65.9375, 409000 08/01/00, 65.9375, 66.1875, 64.7500, 65.8125, 194900 08/02/00, 65.8125, 66.3750, 65.6875, 66.2500, 99700 08/03/00, 66.3125, 67.6250, 66.0000, 66.4375, 189100 08/04/00, 66.2500, 67.7500, 65.3750, 67.2500, 246600 08/07/00, 67.0000, 68.4375, 65.7500, 68.0625, 217000 08/08/00, 68.3125, 69.6250, 68.1875, 68.5000, 518900 08/09/00, 68.6250, 68.6875, 67.8125, 68.5000, 192300 08/10/00, 68.7500, 68.7500, 66.8750, 67.2500, 108700 08/11/00, 67.3750, 68.0625, 67.1250, 67.8750, 98100 08/14/00, 67.8750, 68.2500, 66.3750, 68.1875, 116900 08/15/00, 68.4375, 68.4375, 66.9375, 67.8750, 137400 08/16/00, 67.8750, 68.0000, 67.5625, 67.8750, 117500 08/17/00, 68.0625, 68.0625, 66.9375, 67.0000, 139100 08/18/00, 66.2500, 66.3750, 65.7500, 66.3125, 303500 08/21/00, 66.0000, 66.0000, 65.0625, 65.6875, 127400 08/22/00, 65.5000, 66.1250, 65.4375, 65.8750, 149700 08/23/00, 66.0000, 67.5000, 65.9375, 66.0000, 532700 08/24/00, 65.6250, 65.8750, 63.6875, 64.3750, 634600 08/25/00, 64.1250, 64.9375, 63.3750, 64.6250, 110500 08/28/00, 64.5000, 65.2500, 63.4375, 63.5625, 316800 08/29/00, 63.6250, 64.1250, 63.1250, 63.7500, 132300 08/30/00, 63.6875, 63.9375, 62.9375, 63.7500, 182400 08/31/00, 62.5625, 62.5625, 62.5625, 62.5625, 160300 09/01/00, 62.1250, 63.2500, 62.1250, 63.1250, 182400 09/05/00, 63.3750, 63.3750, 62.1250, 62.3125, 184700 09/06/00, 62.3125, 62.4375, 61.2500, 61.6250, 356300 09/07/00, 61.6250, 61.8125, 60.2500, 60.4375, 1039200 09/08/00, 60.5000, 61.5000, 60.2500, 60.6875, 242100 09/11/00, 60.6250, 62.2500, 60.6250, 62.0000, 393000 09/12/00, 62.0000, 62.2500, 60.7500, 61.1250, 390400 09/13/00, 60.7500, 62.0625, 60.4375, 61.5625, 350400 09/14/00, 62.5000, 62.5000, 61.5000, 62.2500, 329300 09/15/00, 64.5000, 64.7500, 63.4375, 63.6250, 1027000 09/18/00, 64.1250, 64.1250, 62.5625, 62.6875, 192600 09/19/00, 63.0625, 63.1875, 59.7500, 60.1250, 643600 09/20/00, 59.8750, 60.6875, 59.6250, 60.0625, 249100 09/21/00, 59.7500, 60.5000, 59.7500, 60.2500, 400000 09/22/00, 59.8750, 61.3125, 59.7500, 60.9375, 389500 09/25/00, 61.1875, 61.1875, 60.0000, 60.1250, 106000 09/26/00, 59.8750, 60.4375, 59.6250, 59.8125, 164700 09/27/00, 59.7500, 60.6250, 59.5000, 59.5000, 435900 09/28/00, 59.7500, 60.6250, 59.3750, 59.8750, 748800 09/29/00, 60.2500, 60.5000, 59.9375, 60.5000, 164200 10/02/00, 60.6250, 60.6250, 59.5625, 60.4375, 305400 10/03/00, 60.5000, 61.7500, 60.0000, 61.4375, 266000 10/04/00, 61.3125, 61.8125, 59.0000, 59.1250, 310900 10/05/00, 58.8750, 59.4375, 58.6875, 58.7500, 350800 10/06/00, 58.6875, 59.2500, 57.6250, 58.0000, 309600 10/09/00, 58.0000, 58.3750, 57.3125, 58.0625, 142500 10/10/00, 58.5000, 58.5000, 57.5000, 57.9375, 239200 10/11/00, 57.5000, 57.9375, 56.2500, 57.1875, 154700 10/12/00, 57.5000, 57.5000, 55.3125, 56.1875, 251900 10/13/00, 55.9375, 56.9375, 55.5000, 56.6250, 273700 10/16/00, 56.3750, 56.8750, 55.5625, 55.7500, 200700 10/17/00, 55.7500, 56.5000, 55.1250, 55.5000, 322400 10/18/00, 55.5000, 56.3125, 55.3125, 55.8125, 254000 10/19/00, 55.3750, 57.0000, 55.2500, 55.9375, 241200 10/20/00, 55.9375, 56.6250, 55.4375, 56.1875, 238400 10/23/00, 56.0625, 57.2500, 56.0625, 56.5625, 330600 10/24/00, 56.5625, 57.3750, 56.5625, 57.1875, 381100 10/25/00, 56.9375, 57.3125, 56.3750, 56.5000, 301700 10/26/00, 56.5000, 57.0000, 56.0000, 56.7500, 310000 10/27/00, 56.6250, 57.8750, 56.2500, 57.8125, 261800 10/30/00, 57.5625, 59.0000, 57.5625, 58.8125, 497400 10/31/00, 58.6875, 59.0625, 58.2500, 58.8750, 418900 11/01/00, 58.9375, 58.9375, 57.8125, 58.6250, 385700 11/02/00, 58.6250, 59.0000, 58.3125, 58.6875, 253000 11/03/00, 58.7500, 59.5000, 58.7500, 59.3750, 193500 11/06/00, 59.3125, 59.7500, 59.2500, 59.5000, 280500 11/07/00, 59.7500, 59.7500, 59.0625, 59.5000, 335200 11/08/00, 59.5000, 61.6875, 59.5000, 61.2500, 490100 11/09/00, 61.2500, 61.3125, 58.4375, 59.1875, 579200 11/10/00, 59.3750, 60.2500, 58.4375, 59.0000, 184100 11/13/00, 59.1250, 59.4375, 58.6875, 58.8750, 125000 11/14/00, 59.1250, 60.4375, 59.0000, 59.5625, 189000 11/15/00, 58.0000, 58.5000, 57.7500, 58.4375, 279100 11/16/00, 58.2500, 58.3125, 57.8750, 58.0000, 155900 11/17/00, 58.0000, 59.8125, 57.9375, 58.1250, 211200 11/20/00, 58.3750, 58.8750, 58.1875, 58.1875, 123300 11/21/00, 58.0000, 58.1250, 57.2500, 57.5000, 197100 11/22/00, 57.5000, 57.8750, 57.1250, 57.5000, 132400 11/24/00, 57.5625, 57.5625, 57.1875, 57.4375, 62700 11/27/00, 57.2500, 59.0625, 57.2500, 58.3750, 152800 11/28/00, 58.0000, 59.0625, 56.2500, 56.7500, 183800 11/29/00, 56.6250, 57.2500, 56.4375, 57.0625, 153500 11/30/00, 56.7500, 56.7500, 55.9375, 56.5625, 210500 12/01/00, 56.8125, 59.0000, 56.8125, 58.2500, 309200 12/04/00, 58.1250, 59.5000, 58.0625, 59.3125, 176200 12/05/00, 59.3125, 60.0625, 58.6250, 59.3125, 205000 12/06/00, 57.7500, 57.8125, 51.3750, 53.4375, 2380100 12/07/00, 53.0000, 53.4375, 51.5000, 53.3750, 815200 12/08/00, 53.3750, 54.9375, 53.3750, 54.9375, 566400 12/11/00, 54.7500, 55.6875, 54.0000, 54.8750, 537900 12/12/00, 55.1250, 56.2500, 55.1250, 55.6250, 374400 12/13/00, 55.5000, 57.6250, 55.5000, 57.3125, 517200 12/14/00, 57.0625, 58.2500, 57.0625, 58.1875, 453300 12/15/00, 58.1250, 58.3125, 57.3750, 57.6875, 570000 12/18/00, 57.8750, 57.8750, 56.3750, 56.9375, 593500 12/19/00, 56.3750, 57.6875, 56.3750, 57.0000, 298100 12/20/00, 57.0000, 57.8750, 56.1250, 56.9375, 455600 12/21/00, 56.4375, 56.4375, 55.6250, 56.0000, 298000 12/22/00, 55.8750, 55.9375, 55.3125, 55.6875, 404800 12/26/00, 55.6875, 56.8125, 55.6250, 56.6250, 268700 12/27/00, 56.5000, 56.5625, 56.0000, 56.2500, 230700 12/28/00, 56.0000, 57.3125, 55.8125, 57.1875, 178200 12/29/00, 57.3125, 58.0000, 56.5625, 56.6250, 212100 01/02/01, 57.5000, 57.6250, 55.3750, 56.1875, 231400 01/03/01, 56.0625, 58.8750, 56.0625, 58.5625, 366700 01/04/01, 58.3125, 61.9375, 57.8750, 61.5625, 435600 01/05/01, 61.1250, 61.2500, 58.0000, 58.9375, 363200 01/08/01, 58.5000, 58.5625, 56.6250, 57.5000, 335300 01/09/01, 56.7500, 57.3750, 56.2500, 56.6250, 302200 01/10/01, 56.8125, 56.8125, 55.6250, 56.5625, 310800 01/11/01, 56.1875, 58.4375, 56.1875, 57.5625, 243300 01/12/01, 57.5625, 58.2500, 56.5000, 57.9375, 169600 01/16/01, 57.3750, 57.8125, 56.6250, 57.7500, 118200 01/17/01, 58.2500, 59.6250, 57.8750, 59.5000, 381700 01/18/01, 59.1250, 60.3750, 58.6250, 59.8125, 437300 01/19/01, 59.0625, 59.8125, 58.5000, 59.5000, 297400 01/22/01, 59.5000, 59.5000, 58.1875, 58.3750, 194200 01/23/01, 58.1250, 59.4375, 58.0000, 59.2500, 291500 01/24/01, 59.1250, 59.1250, 58.3750, 58.6875, 141400 01/25/01, 58.0000, 59.7500, 57.8750, 59.6250, 211300 01/26/01, 58.8750, 59.4375, 57.8750, 59.2500, 205800 01/29/01, 59.2500, 60.0625, 59.0625, 59.9375, 267600 01/30/01, 59.5000, 61.2500, 59.1250, 61.2500, 403800 01/31/01, 60.6875, 61.0625, 60.4375, 60.6250, 516100 02/01/01, 60.6250, 60.6875, 60.1250, 60.3750, 362100 02/02/01, 60.5625, 60.8125, 60.3750, 60.5000, 264600 02/05/01, 60.0000, 60.5000, 60.0000, 60.1250, 183700 02/06/01, 59.8750, 60.8125, 59.7500, 60.8125, 265300 02/07/01, 60.1250, 60.5625, 59.8125, 60.3750, 189400 02/08/01, 59.5000, 60.3750, 59.5000, 60.2500, 257900 02/09/01, 60.0625, 60.6250, 59.8750, 60.1250, 293500 02/12/01, 60.1250, 61.0625, 59.8125, 60.4375, 288400 02/13/01, 60.5000, 62.0000, 60.5000, 61.5625, 347600 02/14/01, 61.5625, 61.7500, 60.6875, 60.8750, 533900 02/15/01, 60.6250, 61.2500, 60.0625, 60.7500, 297400 02/16/01, 60.7500, 61.6875, 60.5625, 61.4375, 148800 02/20/01, 61.6250, 62.1875, 61.5000, 61.8125, 256000 02/21/01, 61.6250, 62.2500, 61.5625, 61.5625, 157500 02/22/01, 61.5000, 61.5000, 59.8750, 60.1250, 461200 02/23/01, 59.8750, 60.0625, 58.6250, 59.5000, 329300 02/26/01, 60.2500, 61.0000, 60.1250, 60.8125, 178200 02/27/01, 60.6250, 62.0625, 60.3750, 61.8750, 234600 02/28/01, 61.6250, 62.2500, 61.1875, 61.6250, 193200 03/01/01, 61.9375, 63.3750, 61.9375, 62.8750, 311200 03/02/01, 63.0625, 64.3125, 62.3750, 63.8750, 338200 03/05/01, 63.5000, 63.6875, 60.5000, 60.6875, 666300 03/06/01, 60.6875, 61.8125, 60.6875, 61.3750, 431100 03/07/01, 59.3750, 59.3750, 56.6875, 57.0000, 1830300 03/08/01, 56.5625, 56.8750, 55.3750, 56.0000, 749700 03/09/01, 55.7500, 55.7500, 54.5625, 55.0625, 1103400 03/12/01, 55.0625, 55.0625, 52.7500, 52.8125, 562400 03/13/01, 53.0000, 53.1875, 51.7500, 52.5000, 463400 03/14/01, 52.5000, 52.5000, 51.5625, 52.3750, 351500 03/15/01, 52.8125, 54.0000, 51.5625, 53.9375, 614900 03/16/01, 53.4375, 53.5625, 52.4375, 53.0000, 547400 03/19/01, 53.0625, 53.2500, 52.4375, 52.6250, 232500 03/20/01, 52.3750, 52.9375, 51.9375, 52.1250, 186100 03/21/01, 51.8750, 51.8750, 49.9375, 50.0625, 368400 03/22/01, 49.1250, 50.1250, 48.1250, 49.8125, 353200 03/23/01, 49.8125, 50.7500, 48.5000, 50.5000, 425700 03/26/01, 51.0000, 51.8750, 50.6250, 51.7500, 214000 03/27/01, 52.0000, 52.3750, 51.3125, 52.1875, 254000 03/28/01, 52.0000, 52.0000, 50.8750, 51.5000, 234400 03/29/01, 51.1250, 53.0000, 51.1250, 52.0000, 302000 03/30/01, 52.2500, 52.8750, 51.9375, 52.3750, 182200 04/02/01, 52.3125, 53.4375, 52.3125, 52.6875, 270700 04/03/01, 52.6875, 52.6875, 51.0625, 51.2500, 281000 04/04/01, 51.2500, 51.8750, 50.9375, 51.4375, 404900 04/05/01, 51.9375, 53.3750, 51.5000, 52.6875, 397200 04/06/01, 52.4375, 52.4375, 50.5625, 51.5625, 318400 04/09/01, 51.8125, 52.5000, 50.7500, 52.0625, 305500 04/10/01, 52.2500, 52.3750, 51.1250, 51.8750, 444400 04/11/01, 52.0000, 52.0000, 49.5625, 50.1250, 467200 04/12/01, 49.3750, 51.7500, 49.1875, 51.6875, 492100 04/16/01, 51.6875, 51.8750, 50.8750, 51.6250, 347300 04/17/01, 51.1250, 53.0000, 50.8125, 52.6875, 539800 04/18/01, 53.4063, 55.6250, 53.0469, 55.5000, 584500 04/19/01, 55.0000, 55.6875, 54.0938, 55.6563, 371600 04/20/01, 55.5469, 55.7031, 55.0000, 55.6250, 296600 04/23/01, 55.8438, 56.0469, 55.5000, 55.7969, 349400 04/24/01, 55.9531, 56.0000, 55.3438, 55.5625, 324600 04/25/01, 55.5156, 55.8438, 54.8438, 54.9219, 317600 04/30/01, 54.5000, 55.2500, 54.2031, 54.2656, 354100 05/01/01, 53.5938, 54.5938, 53.2031, 54.5156, 303900 05/02/01, 54.5938, 54.7344, 54.0469, 54.3125, 182200 05/03/01, 54.2031, 55.0000, 53.9063, 54.3594, 231000 05/04/01, 54.1250, 54.4844, 53.8906, 54.4844, 167900 05/07/01, 54.0938, 56.1563, 54.0938, 55.6406, 245900 05/08/01, 55.7500, 55.7500, 54.7031, 54.8125, 130700 05/09/01, 54.0000, 54.7969, 53.9063, 54.6563, 272400 05/10/01, 55.2969, 55.4531, 54.6563, 55.1875, 173100 05/11/01, 55.1875, 55.1875, 54.4063, 54.9219, 98500 05/14/01, 54.9375, 55.9063, 54.9063, 55.1719, 215200 05/15/01, 55.0000, 55.0000, 53.9219, 54.2344, 233400 05/16/01, 54.4531, 55.7031, 54.3438, 55.3594, 108900 05/17/01, 55.2031, 55.6250, 54.7500, 55.2969, 320500 05/18/01, 55.3438, 55.9063, 54.8750, 54.9844, 139900 05/21/01, 54.9531, 56.2500, 54.7031, 56.1875, 194600 05/22/01, 56.1563, 57.2500, 56.0625, 56.7656, 372700 05/23/01, 56.5625, 56.6563, 56.2500, 56.3281, 264300 05/24/01, 56.2656, 56.5781, 56.0938, 56.2656, 469800 05/25/01, 56.2500, 56.6563, 56.2500, 56.4844, 260900 05/29/01, 56.3438, 56.6250, 56.2656, 56.3594, 171700 05/30/01, 56.1563, 56.2969, 55.4531, 55.7031, 170900 05/31/01, 55.6563, 55.7500, 55.2031, 55.7500, 143700 06/01/01, 55.0938, 55.5938, 54.3438, 55.2188, 243000 06/04/01, 55.1563, 55.3438, 54.4844, 55.0469, 122900 06/05/01, 55.0469, 56.3281, 54.7031, 56.2969, 197800 06/06/01, 56.0938, 56.1250, 55.7969, 55.7969, 123300 06/07/01, 55.7500, 56.7031, 55.7500, 56.7031, 206900 06/08/01, 56.7031, 57.0156, 56.4531, 56.4688, 410400 06/11/01, 56.5469, 56.7969, 56.2500, 56.2969, 138200 06/12/01, 55.7969, 55.8438, 54.9844, 55.6875, 431100 06/13/01, 55.5469, 56.0156, 55.5000, 55.6719, 120800 06/14/01, 55.0000, 55.0625, 54.8438, 54.9531, 214300 06/15/01, 54.2031, 54.9063, 53.3438, 54.3281, 601500 06/18/01, 54.3281, 55.7969, 54.2344, 55.3125, 593600 06/19/01, 55.5938, 57.4063, 55.5938, 56.0469, 269400 06/20/01, 56.0469, 57.7031, 56.0469, 57.4531, 336100 06/21/01, 57.4531, 57.9531, 57.1563, 57.6563, 235600 06/22/01, 57.5469, 58.0625, 56.7969, 57.3125, 146400 06/25/01, 57.4063, 58.4844, 57.2969, 58.3125, 203800 06/26/01, 58.3125, 58.7969, 58.0000, 58.4375, 230100 06/27/01, 58.3438, 59.0000, 58.3438, 58.5469, 276300 06/28/01, 58.5469, 59.4219, 58.5000, 59.2500, 240000 06/29/01, 59.1563, 59.7500, 58.7813, 59.7031, 296300 07/02/01, 59.4063, 60.1406, 59.2813, 59.9844, 212600 07/03/01, 59.9844, 61.0000, 59.9844, 60.7813, 187600 07/05/01, 60.7031, 61.5938, 60.5938, 61.5313, 309100 07/06/01, 60.7031, 61.2031, 59.3438, 59.4531, 247000 07/09/01, 59.2969, 59.8438, 58.5938, 59.6563, 254500 07/10/01, 59.2969, 59.3906, 58.7656, 58.8438, 182400 07/11/01, 58.0000, 58.4063, 56.7031, 56.9531, 1102200 07/12/01, 57.7500, 59.7969, 57.2031, 59.6875, 710500 07/13/01, 59.2969, 60.2031, 59.2500, 59.4375, 471400 07/16/01, 59.5000, 59.5000, 58.1875, 58.2344, 404000 07/17/01, 58.0000, 58.4063, 57.7031, 58.1719, 321400 07/18/01, 58.0000, 58.0000, 57.3438, 57.5781, 273700 07/19/01, 57.3281, 59.1875, 57.3281, 58.7031, 266000 07/20/01, 58.0000, 58.9063, 57.5000, 57.7031, 323300 07/23/01, 57.9531, 58.1875, 57.2344, 57.3125, 174300 07/24/01, 57.2031, 57.4219, 56.5156, 56.5625, 272600 07/25/01, 56.4531, 57.0938, 56.2031, 56.9844, 180900 07/26/01, 56.7500, 57.4063, 56.4375, 57.2344, 181300 07/27/01, 57.0469, 57.1250, 56.7500, 57.0625, 136900 07/30/01, 56.6563, 57.4531, 56.1563, 56.7656, 284500 07/31/01, 56.8438, 57.2188, 56.7188, 56.9219, 128500 08/01/01, 56.9219, 57.3438, 56.5938, 57.1875, 121500 08/02/01, 57.4375, 57.8750, 56.9063, 57.7656, 131700 08/03/01, 57.6563, 58.2969, 57.2500, 58.2031, 261500 08/06/01, 57.7969, 58.0938, 57.2969, 57.4844, 122900 08/07/01, 57.4063, 57.4531, 57.0469, 57.1563, 156200 08/08/01, 57.0469, 57.5000, 56.7500, 57.2344, 158600 08/09/01, 56.2969, 57.0000, 56.2969, 56.5781, 170900 08/10/01, 56.4531, 57.7500, 56.2031, 57.4844, 188700 08/13/01, 57.2969, 57.3750, 56.7969, 57.1250, 120600 08/14/01, 57.0000, 57.0156, 56.2969, 56.5625, 132200 08/15/01, 56.5000, 56.7969, 55.5000, 55.6250, 232800 08/16/01, 55.5938, 55.7500, 55.2969, 55.7188, 190700 08/17/01, 55.4844, 56.0625, 55.2656, 55.9531, 201600 08/20/01, 55.9531, 56.9688, 55.7031, 56.7656, 121100 08/21/01, 56.5000, 56.9219, 56.1719, 56.2344, 126500 08/22/01, 56.4844, 57.1563, 56.0938, 56.7969, 229800 08/23/01, 56.7031, 57.3438, 56.4063, 56.7656, 186400 08/24/01, 56.7656, 57.2969, 56.2344, 57.2656, 161700 08/27/01, 57.3438, 57.5469, 56.9531, 56.9688, 71600 08/28/01, 56.7969, 57.1563, 56.5156, 56.6563, 128300 08/29/01, 56.5938, 56.7656, 56.3125, 56.4844, 139700 08/30/01, 56.4063, 56.5000, 53.9531, 53.9688, 672900 08/31/01, 54.0156, 55.2969, 54.0156, 54.8750, 227500 09/04/01, 54.7969, 56.2969, 54.5781, 55.3125, 243100 09/05/01, 55.2031, 55.7969, 54.6563, 55.5938, 174600 09/06/01, 55.4063, 55.4063, 54.0156, 54.0938, 165700 09/07/01, 53.5000, 53.5156, 52.0156, 52.0938, 359800 09/10/01, 52.0938, 53.0938, 51.5938, 52.7500, 294200 09/17/01, 52.0938, 52.0938, 49.0000, 49.0000, 464800 09/18/01, 48.5000, 48.5938, 47.9063, 48.3438, 392800 09/19/01, 47.2500, 48.7813, 46.6250, 47.7344, 418900 09/20/01, 47.0000, 47.0938, 44.5156, 44.5156, 324600 09/21/01, 43.3438, 45.7656, 43.1875, 45.3438, 506600 09/24/01, 47.0000, 48.2969, 46.7500, 47.5469, 483100 09/25/01, 45.7500, 46.8438, 44.1563, 45.4219, 649900 09/26/01, 45.5000, 45.8438, 43.7031, 44.2188, 393700 09/27/01, 44.4688, 44.9063, 43.4531, 44.7656, 269600 09/28/01, 45.0000, 45.9531, 44.9531, 45.4375, 255100 10/01/01, 45.4375, 45.7031, 44.7031, 45.0156, 232400 10/02/01, 45.0000, 45.0156, 43.0469, 44.0469, 530200 10/03/01, 43.9063, 44.7031, 43.4375, 44.5625, 476900 10/04/01, 44.7031, 45.0313, 44.4375, 44.9531, 438700 10/05/01, 45.0469, 45.0938, 44.4688, 44.7344, 261400 10/08/01, 44.7344, 45.0000, 44.0469, 44.4844, 611700 10/09/01, 44.7500, 44.8750, 43.8438, 44.0469, 182600 10/10/01, 44.2969, 44.9063, 44.0000, 44.2031, 290000 10/11/01, 44.0469, 46.2969, 43.8438, 46.1250, 1220700 10/12/01, 45.9531, 46.4063, 45.4063, 46.2500, 678400 10/15/01, 46.1563, 47.1563, 46.1563, 46.5000, 458600 10/16/01, 46.3438, 47.5781, 46.1563, 47.2969, 423900 10/17/01, 47.3125, 47.7031, 46.5000, 46.5938, 613700 10/18/01, 46.2500, 46.4531, 46.0469, 46.2344, 230900 10/19/01, 46.2344, 46.4531, 45.3906, 46.2344, 361000 10/22/01, 46.2969, 46.7031, 45.9844, 46.4063, 654100 10/23/01, 46.3438, 48.0938, 46.2969, 48.0156, 479400 10/24/01, 48.0000, 48.2500, 47.5000, 47.8281, 244000 10/25/01, 47.5938, 47.6094, 46.7656, 46.9531, 318700 10/26/01, 46.9844, 47.2031, 46.4531, 46.5938, 532500 10/29/01, 46.7969, 46.8125, 45.5156, 45.7500, 584500 10/30/01, 45.2969, 45.3125, 44.4063, 44.7188, 307000 10/31/01, 45.1563, 45.4063, 44.7969, 45.0000, 491000 11/01/01, 44.9063, 45.2969, 44.4844, 45.2188, 315900 11/02/01, 45.5938, 46.0938, 45.2500, 45.7344, 837000 11/05/01, 46.0000, 47.0938, 46.0000, 46.6875, 318200 11/06/01, 46.9375, 48.0938, 46.8125, 48.0156, 407600 11/07/01, 47.9063, 48.3906, 47.4531, 48.0156, 470200 11/08/01, 47.8438, 49.6563, 47.8438, 49.1875, 633700 11/09/01, 49.4063, 50.2500, 48.9844, 49.4219, 325000 11/12/01, 49.4375, 49.4375, 48.4531, 49.1563, 227700 11/13/01, 49.7969, 50.6563, 49.6875, 50.1406, 419000 11/14/01, 50.4063, 50.9844, 50.2969, 50.8750, 242200 11/15/01, 50.8906, 51.0938, 50.1563, 50.8125, 191600 11/16/01, 50.8125, 50.9063, 49.2500, 50.0156, 208600 11/19/01, 50.0938, 51.3438, 49.8438, 50.7344, 167300 11/20/01, 50.7031, 51.0000, 50.3594, 50.7031, 192100 11/21/01, 50.6563, 50.6563, 50.0469, 50.2188, 187900 11/23/01, 50.0938, 50.5625, 49.8750, 50.4063, 116800 11/26/01, 50.4531, 50.9063, 50.4063, 50.7344, 141000 11/27/01, 50.7031, 50.9531, 50.1094, 50.3281, 172100 11/28/01, 50.1563, 50.2500, 49.7969, 49.8750, 196600 11/29/01, 49.7969, 50.2031, 48.9844, 50.0156, 316400 11/30/01, 50.2500, 50.9063, 49.9531, 50.6250, 297200 12/03/01, 50.4063, 51.2031, 50.3125, 50.5625, 200900 12/04/01, 50.4219, 51.2344, 50.3750, 51.0000, 209500 12/05/01, 51.0156, 52.4531, 51.0156, 52.4063, 228100 12/06/01, 51.9063, 52.5625, 51.2031, 52.0938, 315400 12/07/01, 51.8438, 52.2500, 51.7969, 52.0156, 330000 12/10/01, 52.0156, 52.2031, 51.3750, 51.5000, 232500 12/11/01, 51.4531, 51.7031, 51.0000, 51.3438, 223900 12/12/01, 51.4063, 52.0938, 51.3281, 51.7031, 161500 12/13/01, 51.2031, 51.4063, 50.9531, 51.0156, 348400 12/14/01, 51.1250, 51.2656, 50.4219, 51.1250, 510600 12/17/01, 51.1250, 51.7969, 51.0469, 51.6250, 294400 12/18/01, 51.6563, 53.0938, 51.6563, 52.5781, 379300 12/19/01, 52.5000, 53.5000, 52.2969, 52.8125, 190000 12/20/01, 53.0000, 53.3281, 52.3906, 52.4688, 321000 12/21/01, 53.0000, 53.0000, 52.2969, 52.6563, 304600 12/24/01, 52.7031, 53.4531, 52.7031, 53.4063, 57400 12/26/01, 53.2031, 54.4063, 53.1719, 53.7813, 218600 12/27/01, 53.4375, 54.4063, 53.4375, 54.2500, 216700 12/28/01, 54.5000, 55.0000, 54.4063, 54.6250, 238900 12/31/01, 54.5469, 55.2500, 54.5469, 54.7344, 172100 01/02/02, 55.6563, 55.6563, 53.9844, 54.9531, 542200 01/03/02, 54.9531, 55.0938, 54.7969, 54.9844, 239000 01/04/02, 54.9531, 55.4688, 54.5625, 55.2500, 373800 01/07/02, 55.5000, 55.9531, 55.4063, 55.5156, 129300 01/08/02, 55.3438, 55.7969, 55.2031, 55.5938, 429200 01/09/02, 55.7031, 56.6563, 55.5469, 55.9844, 363900 01/10/02, 55.9844, 56.4063, 55.7031, 56.1094, 307300 01/11/02, 56.0156, 56.5938, 55.7969, 55.8438, 249700 01/14/02, 55.8438, 55.8438, 55.1250, 55.2656, 201100 01/15/02, 55.2969, 56.7031, 55.2969, 56.3281, 293100 01/16/02, 56.3281, 56.3281, 55.1563, 55.1563, 418000 01/17/02, 55.3438, 55.4844, 54.2500, 55.2188, 397400 01/18/02, 54.8438, 55.1094, 54.7031, 54.7813, 214800 01/22/02, 54.9531, 55.4844, 54.7813, 55.4063, 252900 01/23/02, 55.5313, 55.6563, 54.0000, 54.0000, 415300 01/24/02, 54.0156, 54.9063, 53.6250, 53.9063, 781700 01/25/02, 52.5938, 54.4063, 52.2500, 54.0156, 770600 01/28/02, 54.0156, 54.2500, 53.2031, 53.8750, 455400 01/29/02, 53.8750, 54.0469, 52.2969, 52.4375, 648200 01/30/02, 52.0938, 52.1563, 51.0938, 51.3438, 564700 01/31/02, 51.4063, 51.9063, 51.2500, 51.7500, 383400 02/01/02, 51.6563, 51.7031, 51.2344, 51.3438, 307500 02/04/02, 51.3438, 51.3438, 49.9531, 50.3281, 415300 02/05/02, 50.3438, 51.5938, 50.0938, 51.3594, 442600 02/06/02, 51.7969, 52.4844, 51.6563, 52.0625, 472100 02/07/02, 52.2031, 54.0938, 52.2031, 53.2969, 417400 02/08/02, 53.2969, 53.9063, 53.1563, 53.7656, 344700 02/11/02, 53.4063, 55.2969, 53.4063, 54.7656, 533900 02/12/02, 54.2031, 54.6563, 53.7500, 54.5313, 264300 02/13/02, 54.5313, 56.2969, 54.2500, 55.2031, 623300 02/14/02, 55.4531, 56.2031, 55.3438, 55.5469, 353900 02/15/02, 55.7031, 56.0938, 55.0938, 55.5000, 233700 02/19/02, 55.5000, 55.7969, 55.0156, 55.4531, 196100 02/20/02, 55.4531, 57.2656, 55.4531, 57.0000, 651200 02/21/02, 57.0000, 57.0000, 54.7031, 55.4844, 476300 02/22/02, 55.0000, 55.9844, 55.0000, 55.5000, 183500 02/25/02, 55.0000, 55.7031, 54.7031, 55.5938, 341300 02/26/02, 55.6563, 55.8281, 55.5938, 55.6406, 147900 02/27/02, 55.5469, 55.7344, 55.0938, 55.3125, 154000 02/28/02, 55.0625, 56.2188, 55.0625, 55.8125, 275600 03/01/02, 56.2031, 56.2031, 55.0938, 55.8594, 337200 03/04/02, 55.6563, 56.0469, 55.2969, 55.9219, 312400 03/05/02, 55.9063, 56.6875, 55.7031, 56.1094, 265600 03/06/02, 55.7500, 55.9844, 55.2031, 55.6563, 310600 03/07/02, 55.6563, 55.6563, 54.5938, 55.1875, 367300 03/08/02, 55.0469, 55.9531, 55.0469, 55.6406, 222000 03/11/02, 56.0000, 56.2031, 55.5469, 55.8125, 116200 03/12/02, 55.7031, 55.7344, 54.7969, 55.3281, 133300 03/13/02, 55.4063, 55.4219, 54.8438, 55.1719, 128000 03/14/02, 55.0938, 55.4219, 55.0938, 55.2344, 83900 03/15/02, 55.2344, 56.1563, 54.6406, 56.0781, 306300 03/18/02, 56.0000, 57.0000, 55.9219, 56.9219, 282100 03/19/02, 57.0000, 58.2500, 56.9688, 57.5938, 415600 03/20/02, 57.5000, 57.5000, 56.7031, 56.8125, 256600 03/21/02, 56.9063, 56.9063, 55.8281, 56.0313, 280900 03/22/02, 55.7500, 55.7813, 55.0938, 55.4375, 235600 03/25/02, 55.5000, 56.2656, 55.5000, 56.0313, 191000 03/26/02, 55.9063, 56.7031, 55.8750, 56.4063, 396400 03/27/02, 56.5000, 56.8750, 56.5000, 56.8281, 178500 03/28/02, 56.7969, 58.4219, 56.7969, 58.2188, 642400 04/01/02, 58.2969, 59.7031, 57.7813, 59.0469, 467700 04/02/02, 59.0000, 59.0156, 58.1563, 58.5469, 267500 04/03/02, 58.4531, 58.9063, 58.0625, 58.0625, 438400 04/04/02, 58.0938, 58.1094, 57.5000, 58.0000, 497800 04/05/02, 58.0000, 59.0313, 57.9844, 58.7031, 873300 04/08/02, 58.5938, 59.2031, 58.2188, 59.0313, 537200 04/09/02, 59.0000, 60.0938, 59.0000, 60.0313, 310900 04/10/02, 60.0313, 60.2031, 59.5469, 59.9375, 567100 04/11/02, 57.0000, 58.2969, 56.5000, 57.6094, 1055200 04/12/02, 57.4531, 57.4688, 56.8438, 57.4063, 350700 04/15/02, 57.2969, 57.9063, 57.0625, 57.2344, 230000 04/16/02, 57.0469, 57.1563, 55.3750, 56.4375, 422700 04/17/02, 56.4063, 56.4063, 55.5938, 55.7500, 303700 04/18/02, 55.7500, 55.7813, 54.6875, 55.6250, 332100 04/19/02, 56.2500, 57.2500, 56.0781, 57.1719, 336900 04/22/02, 57.0469, 57.0938, 56.5938, 56.7031, 296000 04/23/02, 56.5469, 56.7969, 56.0156, 56.1563, 249300 04/24/02, 56.1563, 56.6094, 56.1563, 56.3594, 239200 04/25/02, 56.2656, 56.2969, 55.5781, 55.8750, 274600 04/26/02, 55.8438, 56.0781, 55.1563, 55.3438, 318300 04/29/02, 54.9063, 54.9063, 53.5156, 53.7188, 360600 04/30/02, 53.7969, 54.6250, 53.5469, 54.3750, 443400 05/01/02, 54.3750, 55.0469, 54.0000, 54.7188, 410700 05/02/02, 54.7031, 55.0469, 54.5625, 54.7031, 301800 05/03/02, 54.7031, 54.7031, 53.6250, 53.9531, 357300 05/06/02, 54.0469, 54.2969, 52.4531, 52.4844, 281500 05/07/02, 52.6563, 53.0469, 52.3750, 52.7188, 332400 05/08/02, 53.2031, 54.2031, 53.1563, 54.1563, 616700 05/09/02, 54.1563, 54.4844, 53.9531, 54.2656, 301000 05/10/02, 54.0156, 54.0313, 53.2031, 53.2500, 309700 05/13/02, 53.0000, 54.0938, 52.7031, 53.9375, 293100 05/14/02, 54.4063, 55.5469, 53.9688, 55.4063, 290700 05/15/02, 55.5938, 56.5625, 55.3281, 56.1250, 285300 05/16/02, 56.2031, 57.0000, 56.2031, 56.6406, 294800 05/17/02, 56.6563, 56.9219, 56.1563, 56.8438, 197100 05/20/02, 56.7969, 56.7969, 55.8594, 56.0313, 183900 05/21/02, 56.0000, 56.6563, 55.6563, 55.8750, 225100 05/22/02, 55.8438, 56.5000, 55.6875, 56.0000, 290700 05/23/02, 55.9063, 56.2031, 55.5938, 56.2031, 158400 05/24/02, 56.2031, 56.4531, 55.7656, 55.9063, 114300 05/28/02, 55.8438, 55.8906, 55.1406, 55.3750, 126600 05/29/02, 55.3281, 55.7188, 55.0938, 55.1719, 180100 05/30/02, 55.0938, 55.1094, 54.5469, 54.7656, 259000 05/31/02, 54.7969, 55.6563, 54.7969, 55.0469, 168100 06/03/02, 55.0000, 55.4844, 54.8125, 54.8125, 166500 06/04/02, 54.7500, 55.0156, 54.1719, 54.6094, 366200 06/05/02, 54.7031, 55.4531, 54.5781, 55.2500, 146800 06/06/02, 55.2500, 55.5000, 54.5156, 54.7031, 187700 06/07/02, 54.5469, 54.7500, 54.2031, 54.5156, 242300 06/10/02, 54.5000, 54.5000, 53.8125, 53.8125, 274700 06/11/02, 53.8438, 54.3281, 53.0469, 53.1250, 226900 06/12/02, 51.5000, 52.2188, 49.7031, 51.2656, 1265400 06/13/02, 50.2500, 50.5469, 49.4063, 50.0000, 1284100 06/14/02, 50.0000, 50.5000, 49.5000, 50.0000, 392200 06/17/02, 49.9063, 50.2031, 49.5938, 50.0000, 511700 06/18/02, 50.0000, 50.6563, 49.8438, 50.5938, 314700 06/19/02, 50.5938, 50.7500, 49.8438, 50.1875, 268700 06/20/02, 49.9375, 50.6875, 49.5938, 50.2031, 410000 06/21/02, 49.5938, 49.8438, 48.2969, 48.3750, 582400 06/24/02, 48.3750, 49.2969, 47.8594, 48.4531, 311500 06/25/02, 48.9063, 49.1875, 47.5156, 47.6563, 383800 06/26/02, 47.0000, 47.8750, 46.7031, 47.8750, 520300 06/27/02, 48.2500, 48.2969, 46.5000, 47.5938, 357400 06/28/02, 47.5469, 49.2031, 47.5000, 48.4531, 342600 07/01/02, 48.4063, 48.7969, 47.2500, 47.4844, 367300 07/02/02, 47.4844, 47.5156, 46.5000, 47.3906, 591000 07/03/02, 47.1406, 47.4219, 45.8750, 46.8750, 405900 07/05/02, 46.8906, 48.7500, 46.7500, 48.7500, 144900 07/08/02, 48.5000, 48.6250, 47.1094, 47.2656, 352000 07/09/02, 47.2031, 47.9063, 45.5469, 45.7969, 504900 07/10/02, 46.0000, 46.8594, 45.1563, 45.1563, 815900 07/11/02, 43.9063, 44.5000, 42.7031, 43.9063, 1031700 07/12/02, 43.9063, 45.3438, 43.9063, 44.7969, 469800 07/15/02, 44.5469, 44.5625, 42.3438, 43.8906, 538400 07/16/02, 43.0000, 43.5469, 42.1563, 42.4375, 433100 07/17/02, 42.6875, 43.2500, 41.8281, 41.9844, 631000 07/18/02, 42.0938, 43.0000, 40.9063, 41.0781, 454100 07/19/02, 40.8281, 40.8438, 38.9219, 38.9375, 885600 07/22/02, 39.1563, 39.4063, 37.0938, 38.0469, 678300 07/23/02, 38.2969, 38.3750, 36.0938, 36.2344, 991800 07/24/02, 35.9844, 38.5000, 35.3438, 38.5000, 758500 07/25/02, 39.2031, 40.2031, 38.6563, 39.4063, 1148100 07/26/02, 39.4063, 39.8438, 38.5938, 38.9375, 716700 07/29/02, 39.8125, 41.4063, 39.4063, 41.1250, 589900 07/30/02, 41.2500, 41.7813, 40.5000, 41.4063, 531600 07/31/02, 41.2500, 41.4531, 40.6563, 41.2031, 494500 08/01/02, 41.0469, 41.0938, 39.9063, 40.0313, 520300 08/02/02, 40.0313, 40.0938, 38.2344, 38.6563, 500400 08/05/02, 38.6563, 38.7031, 36.2969, 36.5625, 749400 08/06/02, 36.6563, 38.0313, 36.6250, 37.4375, 798300 08/07/02, 38.2500, 38.2500, 36.5625, 38.0000, 728000 08/08/02, 38.0000, 38.9531, 37.5938, 38.7656, 399400 08/09/02, 38.5938, 39.0313, 38.2500, 38.7969, 351000 08/12/02, 38.5469, 38.5469, 37.2969, 38.1875, 339700 08/13/02, 38.1875, 38.2500, 37.3594, 37.4688, 533100 08/14/02, 37.4844, 39.4531, 36.7969, 39.3438, 513600 08/15/02, 39.3594, 41.1563, 39.3594, 40.7813, 723300 08/16/02, 40.7031, 41.7031, 40.0781, 41.2969, 488100 08/19/02, 41.4531, 42.7344, 41.3750, 42.6719, 621400 08/20/02, 42.5000, 42.7500, 42.0156, 42.5156, 494100 08/21/02, 42.7656, 43.6250, 42.4063, 43.5781, 364500 08/22/02, 43.4844, 44.7969, 43.4063, 44.4844, 390400 08/23/02, 44.3438, 44.5625, 43.2813, 43.3750, 296300 08/26/02, 43.3750, 44.5000, 43.3438, 44.4375, 251100 08/27/02, 44.5000, 44.7188, 43.1875, 43.3438, 411000 08/28/02, 43.3125, 43.3281, 41.4844, 41.8438, 624000 08/29/02, 41.8125, 42.7656, 41.4063, 42.4531, 242900 08/30/02, 42.4375, 43.0938, 42.3125, 42.5469, 296200 09/03/02, 42.2500, 42.2500, 40.4219, 40.4375, 399100 09/04/02, 40.4531, 41.2188, 40.2500, 41.0938, 416000 09/05/02, 40.8438, 41.0938, 39.8750, 40.7656, 253900 09/06/02, 41.4063, 42.7969, 41.1250, 42.7969, 314400 09/09/02, 42.5469, 43.7813, 41.7813, 42.9063, 389200 09/10/02, 42.9063, 43.7188, 42.9063, 43.5938, 430000 09/11/02, 43.8281, 44.0938, 43.4688, 43.5781, 161500 09/12/02, 43.5000, 43.5156, 42.5469, 42.7031, 237000 09/13/02, 42.4531, 43.3750, 42.0156, 43.2969, 219800 09/16/02, 42.5000, 43.5938, 42.4531, 42.7969, 545000 09/17/02, 43.4063, 43.4063, 41.7031, 41.7656, 560300 09/18/02, 41.3281, 41.4063, 40.4219, 40.9063, 682500 09/19/02, 40.6563, 40.6719, 37.9063, 38.0313, 773700 09/20/02, 37.9531, 39.9375, 37.8438, 39.7031, 676800 09/23/02, 39.4531, 39.5781, 38.7031, 39.4219, 541500 09/24/02, 38.8438, 38.8438, 38.0469, 38.1250, 361000 09/25/02, 38.3750, 39.6094, 37.9531, 39.2969, 403500 09/26/02, 39.4531, 40.2031, 39.3438, 40.2031, 279500 09/27/02, 40.1563, 40.5625, 39.2500, 39.2500, 368200 09/30/02, 38.7969, 39.0781, 37.6563, 38.4063, 453100 10/01/02, 38.5469, 39.6563, 37.8125, 39.5938, 388300