"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 80.1250, 81.3125, 78.5000, 78.6875, 653400 01/04/00, 78.0000, 78.5000, 76.8750, 77.2500, 601400 01/05/00, 77.2500, 77.3750, 75.7500, 75.8750, 414200 01/06/00, 75.8750, 76.0000, 74.1875, 75.1250, 540100 01/07/00, 76.0000, 76.0000, 74.1875, 75.0625, 560000 01/10/00, 76.5000, 79.2500, 76.5000, 78.3125, 954100 01/11/00, 78.3125, 81.5625, 77.0000, 77.8750, 1030500 01/12/00, 77.5625, 78.4375, 76.0000, 76.0000, 821300 01/13/00, 76.4375, 79.0000, 76.4375, 77.3125, 546800 01/14/00, 76.2500, 76.5625, 74.0625, 74.0625, 533400 01/18/00, 74.1875, 74.1875, 70.0000, 72.7500, 894200 01/19/00, 73.6250, 73.6250, 71.7500, 72.1875, 633000 01/20/00, 72.0000, 73.1875, 71.8125, 72.7500, 744500 01/21/00, 73.3125, 74.4375, 73.0625, 73.3750, 729200 01/24/00, 72.9375, 72.9375, 70.0000, 70.4375, 872800 01/25/00, 70.3125, 70.5625, 69.3750, 69.6250, 1115300 01/26/00, 69.0000, 70.2500, 68.8750, 69.0000, 1507500 01/27/00, 69.0000, 70.0000, 69.0000, 69.9375, 780300 01/28/00, 69.6875, 69.8750, 68.4375, 68.5625, 1173500 01/31/00, 69.0000, 69.5000, 68.4375, 69.5000, 900500 02/01/00, 69.8750, 72.0000, 69.3750, 70.0000, 946300 02/02/00, 69.8125, 71.6250, 69.7500, 71.3750, 894700 02/03/00, 71.3750, 71.9375, 70.3750, 71.8125, 1036300 02/04/00, 71.8125, 72.1250, 71.3125, 72.0625, 566300 02/07/00, 72.4375, 72.4375, 69.5625, 69.7500, 1528200 02/08/00, 69.9375, 70.8125, 69.7500, 70.6250, 593100 02/09/00, 71.0000, 71.5625, 69.5000, 69.5000, 906300 02/10/00, 69.5000, 70.1250, 68.5000, 68.7500, 1083100 02/11/00, 68.6250, 68.6250, 67.1875, 67.6250, 1733200 02/14/00, 67.5625, 68.0000, 67.0000, 67.1250, 1051900 02/15/00, 66.0000, 66.0000, 63.3750, 64.5000, 1930400 02/16/00, 64.3125, 64.5625, 63.0000, 63.6250, 1124600 02/17/00, 64.3125, 64.9375, 64.2500, 64.5625, 849400 02/18/00, 64.0000, 64.6875, 63.4375, 63.9375, 2151900 02/22/00, 63.9375, 65.3125, 63.7500, 64.1250, 1046500 02/23/00, 64.0625, 64.1875, 62.1250, 62.8750, 885700 02/24/00, 63.0000, 63.0625, 61.4375, 61.4375, 1344600 02/25/00, 62.6875, 62.9375, 61.7500, 61.7500, 804100 02/28/00, 61.5000, 64.0625, 61.3125, 63.8125, 796600 02/29/00, 64.0000, 65.2500, 64.0000, 65.1875, 885300 03/01/00, 65.0000, 65.3750, 64.7500, 65.3750, 951800 03/02/00, 64.7500, 66.4375, 64.6250, 65.9375, 790800 03/03/00, 65.0000, 66.9375, 65.0000, 66.4375, 1102800 03/06/00, 66.3125, 66.4375, 65.5000, 65.8750, 573500 03/07/00, 66.0000, 66.3125, 65.3750, 65.6250, 620400 03/08/00, 65.3750, 65.3750, 64.5000, 65.1250, 612700 03/09/00, 64.8750, 66.0625, 64.6875, 65.9375, 408200 03/10/00, 65.9375, 66.1875, 65.5000, 65.5625, 900300 03/13/00, 66.2500, 67.1250, 65.3750, 66.0000, 945600 03/14/00, 66.0000, 67.3750, 65.5000, 65.9375, 933300 03/15/00, 65.1875, 66.4375, 64.6875, 66.4375, 1433400 03/16/00, 66.5625, 71.6250, 66.0000, 70.8125, 1046300 03/17/00, 70.8125, 70.8125, 69.5625, 70.3750, 1000000 03/20/00, 70.3750, 70.6250, 69.6250, 70.6250, 411500 03/21/00, 70.3750, 70.6875, 69.7500, 70.5000, 626000 03/22/00, 70.2500, 71.2500, 69.9375, 71.1250, 852100 03/23/00, 70.9375, 72.4375, 70.5625, 72.1250, 663100 03/24/00, 72.5625, 73.9375, 71.5625, 73.7500, 1039400 03/27/00, 73.0000, 73.8750, 71.3125, 71.6250, 580500 03/28/00, 71.3750, 73.5000, 71.0625, 72.1250, 925000 03/29/00, 72.0625, 72.0625, 69.6875, 69.6875, 1194800 03/30/00, 69.9375, 71.0000, 69.5625, 70.3750, 909600 03/31/00, 71.0625, 71.1875, 70.0000, 70.3750, 687600 04/03/00, 70.6250, 71.9375, 70.2500, 71.6875, 675100 04/04/00, 71.9375, 73.8750, 68.9375, 70.3125, 885900 04/05/00, 70.4375, 70.6250, 69.4375, 70.0625, 928400 04/06/00, 70.0625, 70.3750, 69.4375, 69.6250, 996800 04/07/00, 69.8750, 69.8750, 68.5625, 69.0000, 610500 04/10/00, 69.7500, 69.7500, 67.6875, 69.0625, 734900 04/11/00, 68.3750, 70.0000, 68.0625, 69.3750, 761800 04/12/00, 69.4375, 70.2500, 68.1250, 68.1875, 856200 04/13/00, 66.7500, 67.0000, 65.7500, 65.9375, 964200 04/14/00, 66.0000, 66.2500, 63.7500, 64.1875, 1223800 04/17/00, 64.4375, 66.3125, 64.0625, 65.5000, 910900 04/18/00, 65.5625, 65.8125, 64.6875, 65.6250, 897800 04/19/00, 65.6250, 66.0000, 65.1250, 65.7500, 399200 04/20/00, 65.8750, 66.5000, 65.5625, 65.8125, 525400 04/24/00, 65.5000, 66.3750, 64.0000, 66.0000, 559600 04/25/00, 66.1250, 66.8125, 64.5000, 65.8125, 513100 04/26/00, 66.0000, 66.6875, 65.4375, 65.4375, 651400 04/27/00, 65.3750, 65.3750, 63.0625, 63.6875, 788700 04/28/00, 64.5000, 64.7500, 63.6250, 63.8750, 559600 05/01/00, 63.6250, 64.5625, 62.6250, 63.7500, 1179900 05/02/00, 63.5000, 63.8125, 61.7500, 62.5625, 1005700 05/03/00, 62.5625, 64.1250, 62.3750, 62.6250, 1021300 05/04/00, 63.0000, 63.1250, 61.8125, 62.0625, 567500 05/05/00, 61.9375, 62.1250, 60.5000, 60.7500, 1025600 05/08/00, 60.0000, 60.5000, 59.4375, 60.2500, 1380700 05/09/00, 59.6250, 60.4375, 58.3125, 59.2500, 1740500 05/10/00, 59.7500, 61.0000, 59.3750, 60.3750, 1413700 05/11/00, 61.0000, 61.8750, 60.5000, 60.8125, 625100 05/12/00, 61.2500, 62.9375, 60.9375, 61.9375, 860600 05/15/00, 61.9375, 64.3750, 61.9375, 63.5625, 695800 05/16/00, 63.5625, 64.9375, 63.0000, 64.8125, 701300 05/17/00, 64.0000, 64.3750, 62.0000, 63.0625, 726000 05/18/00, 62.1250, 64.0625, 62.1250, 62.3750, 592900 05/19/00, 61.5000, 61.8750, 59.8750, 60.3750, 553900 05/22/00, 62.0000, 63.0000, 60.7500, 61.6875, 616900 05/23/00, 61.9375, 63.8750, 61.8750, 62.8125, 612400 05/24/00, 63.0625, 65.0000, 62.5625, 63.5625, 628000 05/25/00, 63.2500, 64.8125, 63.1250, 63.6250, 440700 05/26/00, 63.4375, 64.5000, 62.3125, 63.0000, 579500 05/30/00, 62.3125, 65.2500, 62.2500, 64.8750, 504300 05/31/00, 63.9375, 65.1250, 63.5625, 64.7500, 657700 06/01/00, 63.8750, 64.1875, 62.8125, 63.2500, 601600 06/02/00, 63.3750, 64.6875, 62.5000, 63.8750, 586100 06/05/00, 64.7500, 65.0000, 64.0000, 64.5625, 452100 06/06/00, 64.4375, 64.6250, 62.4375, 62.7500, 525300 06/07/00, 61.8750, 62.3125, 60.5000, 61.1250, 687200 06/08/00, 61.6250, 61.9375, 60.3125, 61.3750, 732300 06/09/00, 61.1250, 61.5625, 60.3125, 60.8125, 587400 06/12/00, 60.8125, 61.4375, 60.2500, 60.8125, 1099300 06/13/00, 60.8125, 62.9375, 60.5000, 62.1875, 479100 06/14/00, 62.1250, 63.9375, 61.6875, 62.4375, 647700 06/15/00, 62.3750, 64.0000, 62.0625, 62.4375, 634500 06/16/00, 62.2500, 62.3750, 60.3750, 60.5000, 1474500 06/19/00, 60.8750, 63.0625, 60.8750, 61.7500, 588200 06/20/00, 60.8125, 62.3125, 60.6875, 61.0000, 690200 06/21/00, 61.3750, 61.5000, 60.0625, 60.9375, 440300 06/22/00, 61.1250, 61.2500, 59.8750, 59.9375, 906000 06/23/00, 60.0000, 60.0000, 59.3125, 59.3125, 517100 06/26/00, 59.3750, 59.3750, 57.0625, 57.3125, 702600 06/27/00, 57.5625, 58.5625, 56.6250, 58.1250, 999100 06/28/00, 58.8750, 59.9375, 58.0000, 58.9375, 601900 06/29/00, 57.7500, 60.7500, 57.7500, 59.8750, 1317000 06/30/00, 59.6250, 60.9375, 58.1875, 59.8125, 2064600 07/03/00, 59.7500, 60.1875, 58.8125, 60.0625, 534600 07/05/00, 59.8125, 59.8750, 57.8750, 58.4375, 743000 07/06/00, 57.6250, 57.6250, 56.6250, 57.0625, 800400 07/07/00, 56.6875, 59.4375, 56.3125, 58.9375, 942800 07/10/00, 58.3750, 58.3750, 56.5625, 57.0625, 740600 07/11/00, 57.0625, 57.2500, 55.5625, 55.5625, 1030100 07/12/00, 55.5625, 58.5000, 55.5625, 58.0625, 987100 07/13/00, 56.9375, 58.6250, 56.9375, 57.4375, 987600 07/14/00, 57.1875, 58.2500, 56.7500, 58.1875, 785700 07/17/00, 58.3125, 58.9375, 57.6250, 58.1875, 582400 07/18/00, 58.1250, 58.5000, 58.0625, 58.3125, 603800 07/19/00, 58.2500, 58.8750, 57.8750, 58.0000, 582300 07/20/00, 58.1250, 58.3750, 57.7500, 57.7500, 1048700 07/21/00, 57.8750, 58.2500, 57.2500, 57.5000, 1091000 07/24/00, 57.5000, 57.8125, 55.9375, 56.2500, 1124000 07/25/00, 56.2500, 56.6875, 55.7500, 55.7500, 712900 07/26/00, 55.7500, 56.2500, 54.1875, 54.1875, 722800 07/27/00, 54.4375, 55.0000, 52.9375, 53.3125, 1488700 07/28/00, 53.3750, 53.7500, 52.2500, 52.8750, 829400 07/31/00, 53.5000, 54.3125, 53.3125, 53.8750, 744900 08/01/00, 53.6875, 54.0625, 53.1250, 53.5000, 357700 08/02/00, 53.7500, 54.2500, 53.5000, 53.6875, 711300 08/03/00, 53.8750, 54.2500, 53.1875, 53.6250, 473500 08/04/00, 54.0000, 55.0000, 53.9375, 54.0625, 1292300 08/07/00, 54.0000, 55.2500, 53.9375, 55.1250, 1099900 08/08/00, 55.0000, 56.5000, 54.3750, 55.7500, 930900 08/09/00, 55.9375, 56.0000, 55.5000, 55.6250, 814600 08/10/00, 55.6250, 56.3750, 55.5000, 55.8125, 731200 08/11/00, 56.3750, 56.7500, 55.0625, 56.5625, 548800 08/14/00, 56.3125, 56.6875, 54.4375, 56.5000, 789300 08/15/00, 56.7500, 57.7500, 55.9375, 57.0625, 566200 08/16/00, 57.0625, 57.2500, 55.6250, 56.1875, 565000 08/17/00, 55.8125, 56.3125, 55.4375, 55.6875, 527900 08/18/00, 55.9375, 57.6875, 55.5625, 56.3125, 1003800 08/21/00, 56.5625, 57.1875, 55.9375, 56.0000, 424900 08/22/00, 56.1250, 56.6875, 55.9375, 56.5000, 550300 08/23/00, 56.2500, 56.6875, 55.8125, 56.6875, 528900 08/24/00, 56.4375, 56.5625, 55.5000, 55.6875, 608700 08/25/00, 55.6250, 56.1250, 54.3125, 56.0000, 596000 08/28/00, 56.1250, 56.3125, 55.7500, 56.0000, 482100 08/29/00, 56.0000, 56.1875, 55.6250, 56.0000, 407500 08/30/00, 56.1250, 57.0625, 56.1250, 56.8750, 411500 08/31/00, 56.6250, 57.3750, 56.5000, 56.6250, 595700 09/01/00, 56.6875, 57.4375, 56.6250, 57.2500, 954000 09/05/00, 56.6250, 57.2500, 55.7500, 56.0625, 923200 09/06/00, 56.3125, 57.1875, 55.7500, 56.1250, 600300 09/07/00, 56.3125, 56.4375, 53.5000, 54.5000, 1128500 09/08/00, 53.9375, 54.2500, 52.6250, 53.1875, 1010700 09/11/00, 53.2500, 54.5625, 52.9375, 53.5000, 950700 09/12/00, 53.3750, 54.7500, 53.0625, 53.9375, 369000 09/13/00, 53.5625, 53.7500, 53.1250, 53.2500, 378200 09/14/00, 53.0000, 54.0000, 52.0625, 52.5625, 1227100 09/15/00, 53.0000, 53.5625, 52.4375, 52.7500, 938200 09/18/00, 52.5000, 53.0000, 51.2500, 51.8125, 1098500 09/19/00, 51.7500, 52.1875, 50.1250, 51.0000, 1155200 09/20/00, 51.0000, 51.0000, 49.0000, 49.2500, 1179900 09/21/00, 49.6250, 50.0000, 48.3750, 49.7500, 1295000 09/22/00, 49.7500, 50.5000, 49.1875, 49.6875, 930000 09/25/00, 49.6875, 50.0000, 48.3750, 48.6875, 652800 09/26/00, 48.8125, 50.7500, 48.7500, 50.6250, 1652000 09/27/00, 50.5000, 51.1250, 49.8125, 50.5000, 1036500 09/28/00, 50.5000, 52.8750, 49.8125, 52.6250, 2284700 09/29/00, 52.6250, 53.3125, 51.5000, 53.0000, 1086500 10/02/00, 53.0000, 53.1250, 52.0625, 52.3125, 820200 10/03/00, 52.1250, 53.1875, 52.0000, 52.9375, 2008900 10/04/00, 52.5625, 52.6875, 50.7500, 50.8750, 876100 10/05/00, 50.9375, 52.0625, 50.9375, 51.6250, 1064000 10/06/00, 51.5625, 52.0000, 51.3125, 51.3750, 1007700 10/09/00, 51.8750, 52.0000, 51.3750, 51.3750, 1056500 10/10/00, 51.7500, 52.3750, 51.5625, 51.6875, 731400 10/11/00, 51.9375, 52.3750, 50.9375, 52.0000, 1136600 10/12/00, 52.0000, 52.7500, 51.3750, 52.0000, 1146800 10/13/00, 52.0000, 52.6250, 51.9375, 52.4375, 760500 10/16/00, 52.8125, 52.9375, 51.4375, 51.4375, 835700 10/17/00, 51.1875, 51.9375, 50.2500, 50.8750, 580800 10/18/00, 50.8750, 51.9375, 50.3750, 51.6875, 634500 10/19/00, 51.5000, 52.7500, 51.1250, 51.8750, 704200 10/20/00, 51.8750, 53.1250, 51.8750, 52.5000, 417900 10/23/00, 52.9375, 54.1875, 52.7500, 53.0625, 537600 10/24/00, 53.2500, 54.3750, 53.0625, 54.1875, 706200 10/25/00, 54.1875, 55.2500, 53.8125, 55.0625, 780000 10/26/00, 55.5000, 56.0625, 54.3750, 54.3750, 780200 10/27/00, 54.1250, 56.0000, 54.1250, 55.8125, 527100 10/30/00, 55.3750, 57.5625, 55.2500, 57.2500, 719100 10/31/00, 57.8750, 58.9375, 57.3750, 58.0000, 902700 11/01/00, 57.7500, 58.5625, 56.8125, 57.3125, 618900 11/02/00, 57.3750, 57.6875, 56.4375, 57.6250, 569400 11/03/00, 57.2500, 57.5000, 56.3750, 56.8750, 650200 11/06/00, 56.7500, 57.4375, 56.3750, 56.3750, 456800 11/07/00, 56.1250, 56.2500, 54.9375, 56.0625, 660500 11/08/00, 56.0625, 57.3125, 55.6250, 56.8750, 948500 11/09/00, 56.8750, 57.0000, 55.4375, 56.1875, 786000 11/10/00, 55.5000, 56.7500, 55.4375, 55.7500, 800500 11/13/00, 55.8750, 56.3125, 55.3125, 55.4375, 751600 11/14/00, 55.6875, 55.9375, 55.3750, 55.6250, 770900 11/15/00, 55.5000, 55.5000, 53.8125, 54.4375, 1244800 11/16/00, 54.7500, 55.1250, 53.3750, 54.0625, 1103200 11/17/00, 54.5625, 55.0000, 53.3750, 53.8750, 1152200 11/20/00, 54.1250, 55.1250, 54.0000, 54.3750, 490500 11/21/00, 54.6250, 54.7500, 52.3125, 54.0000, 1293000 11/22/00, 54.1250, 54.5000, 52.8125, 54.1875, 811800 11/24/00, 54.0625, 54.3125, 54.0625, 54.1250, 195700 11/27/00, 54.0625, 55.5625, 54.0625, 55.2500, 580800 11/28/00, 55.0625, 55.5625, 52.6875, 53.3750, 863700 11/29/00, 53.8750, 54.9375, 52.8125, 53.6250, 1070800 11/30/00, 54.0000, 54.0000, 52.6250, 53.6250, 1128500 12/01/00, 53.7500, 54.5000, 53.7500, 54.2500, 854900 12/04/00, 54.4375, 54.4375, 53.2500, 53.8750, 1219800 12/05/00, 53.6875, 54.4375, 53.5000, 54.3125, 976300 12/06/00, 54.3125, 54.9375, 53.1875, 54.8125, 854500 12/07/00, 54.1875, 54.9375, 53.4375, 54.6875, 1050900 12/08/00, 55.0000, 57.8125, 54.9375, 56.8125, 1340800 12/11/00, 56.8750, 57.3750, 56.6250, 56.8750, 683500 12/12/00, 57.5000, 58.5625, 57.5000, 58.0000, 869800 12/13/00, 58.0000, 61.2500, 58.0000, 60.0625, 1568600 12/14/00, 59.2500, 61.3750, 59.2500, 61.2500, 2385900 12/15/00, 61.2500, 61.4375, 59.5000, 59.5625, 2486600 12/18/00, 59.8750, 61.0000, 59.7500, 59.9375, 1658000 12/19/00, 59.9375, 62.1250, 59.9375, 61.3125, 913500 12/20/00, 61.3125, 61.3125, 58.7500, 59.5625, 1616100 12/21/00, 60.0000, 60.5000, 59.8125, 60.4375, 1279700 12/22/00, 60.5000, 62.4375, 60.3750, 62.1875, 827700 12/26/00, 62.0000, 62.0000, 60.5625, 61.5000, 537600 12/27/00, 62.0000, 62.3125, 61.5000, 62.0000, 604500 12/28/00, 62.0000, 62.7500, 61.6250, 62.6875, 769300 12/29/00, 62.3750, 63.3125, 62.1875, 63.0625, 697800 01/02/01, 62.8125, 63.3750, 61.7500, 61.8750, 613600 01/03/01, 61.7500, 65.8750, 61.7500, 64.2500, 1941600 01/04/01, 64.6250, 68.6875, 64.5625, 67.3125, 1542000 01/05/01, 66.8125, 67.1250, 65.0000, 65.3125, 2111100 01/08/01, 64.8750, 64.9375, 62.6875, 63.4375, 1104600 01/09/01, 63.4375, 64.5000, 63.1875, 63.5000, 662900 01/10/01, 63.6250, 63.6875, 61.2500, 62.2500, 916000 01/11/01, 61.8750, 63.7500, 61.6250, 62.9375, 789700 01/12/01, 62.1875, 63.1875, 61.9375, 62.9375, 1082700 01/16/01, 62.6875, 62.6875, 60.8750, 62.1875, 692500 01/17/01, 62.3750, 64.0000, 62.0625, 63.5000, 899100 01/18/01, 62.7500, 63.6875, 62.1250, 63.0000, 921900 01/19/01, 62.6250, 63.1250, 62.4375, 62.9375, 782600 01/22/01, 62.5625, 62.5625, 60.7500, 61.0625, 1100100 01/23/01, 61.0625, 61.8125, 60.6250, 61.2500, 485100 01/24/01, 61.2500, 61.4375, 60.1875, 61.2500, 843600 01/25/01, 61.2500, 63.2500, 59.7500, 62.0625, 1004700 01/26/01, 61.1875, 61.5000, 60.2500, 61.5000, 819100 01/29/01, 62.0000, 62.5625, 60.9375, 62.5000, 563600 01/30/01, 63.0000, 64.0000, 62.6250, 64.0000, 729300 01/31/01, 64.1875, 64.1875, 63.0000, 63.3750, 733400 02/01/01, 63.3750, 64.0625, 63.3750, 63.7500, 1336700 02/02/01, 63.9375, 64.0000, 63.3750, 63.7500, 891300 02/05/01, 63.5625, 65.7500, 63.5000, 64.3750, 764900 02/06/01, 65.1250, 65.5000, 64.8750, 65.1250, 562700 02/07/01, 65.1250, 65.6250, 64.7500, 65.2500, 725600 02/08/01, 65.3750, 65.7500, 64.2500, 64.9375, 901500 02/09/01, 65.0000, 65.2500, 64.5000, 64.7500, 830400 02/12/01, 64.5000, 65.6875, 64.4375, 65.1875, 876100 02/13/01, 65.5625, 66.7500, 65.2500, 66.4375, 594900 02/14/01, 66.4375, 66.4375, 64.9375, 64.9375, 609000 02/15/01, 64.8750, 65.7500, 64.8750, 65.5000, 563500 02/16/01, 65.6875, 66.6250, 65.6250, 66.4375, 558500 02/20/01, 67.1875, 68.0000, 67.0625, 67.7500, 941400 02/21/01, 67.7500, 68.1250, 67.0625, 67.5000, 850900 02/22/01, 67.5000, 67.5000, 65.9375, 66.6875, 1099700 02/23/01, 66.0625, 66.3750, 64.5000, 65.6250, 1010200 02/26/01, 66.3125, 66.3750, 65.1875, 65.8125, 1294500 02/27/01, 65.8750, 67.3750, 65.8750, 67.0000, 617700 02/28/01, 67.1250, 67.4375, 66.0625, 66.1250, 769500 03/01/01, 66.1250, 66.2500, 65.5625, 65.5625, 1209900 03/02/01, 65.1875, 66.3750, 65.1875, 66.1250, 1169200 03/05/01, 65.8125, 66.1250, 63.2500, 64.2500, 1432700 03/06/01, 64.5000, 64.9375, 64.0000, 64.9375, 1315100 03/07/01, 64.1250, 64.7500, 61.5000, 62.9375, 1782600 03/08/01, 62.8750, 63.0000, 61.6250, 62.0000, 1496400 03/09/01, 62.0000, 62.0000, 60.8750, 61.1875, 1251600 03/12/01, 60.8750, 61.0000, 59.0625, 59.1875, 1102600 03/13/01, 59.3125, 59.5625, 56.3125, 59.2500, 1261200 03/14/01, 58.8750, 60.1250, 58.1875, 58.6875, 1220800 03/15/01, 59.0000, 61.3125, 58.6250, 61.1250, 1037900 03/16/01, 59.8125, 60.2500, 58.8750, 59.0000, 1722200 03/19/01, 59.0000, 59.2500, 58.2500, 59.0000, 643500 03/20/01, 59.0000, 60.0000, 58.5000, 58.5000, 1139700 03/21/01, 58.0000, 58.1875, 56.8125, 56.8750, 670600 03/22/01, 56.8750, 57.2500, 55.0000, 56.5000, 2446500 03/23/01, 56.6875, 57.0625, 56.1875, 57.0000, 1881600 03/26/01, 57.2500, 59.3125, 56.8750, 59.1250, 1105800 03/27/01, 59.1875, 60.1250, 58.7500, 60.1250, 829300 03/28/01, 59.9375, 60.0000, 58.8750, 59.1875, 556900 03/29/01, 59.0000, 60.0000, 58.6250, 59.6250, 561900 03/30/01, 59.8125, 60.0000, 59.0000, 59.7500, 639000 04/02/01, 59.7500, 60.5625, 59.3750, 59.5625, 497500 04/03/01, 59.1875, 60.3125, 58.8125, 59.6250, 874500 04/04/01, 59.7500, 60.6250, 59.7500, 60.5625, 1456700 04/05/01, 61.3125, 63.0000, 60.9375, 63.0000, 1165500 04/06/01, 62.0000, 62.0000, 60.3750, 61.7500, 830700 04/09/01, 61.9375, 62.8750, 61.8750, 62.6875, 554200 04/10/01, 62.6875, 64.0000, 62.6875, 63.3125, 901100 04/11/01, 63.1250, 63.1250, 61.8750, 62.1875, 707800 04/12/01, 61.6875, 63.6250, 61.4375, 63.3750, 636300 04/16/01, 63.1250, 63.3750, 62.0000, 63.0625, 709000 04/17/01, 62.6875, 63.3125, 61.1250, 62.6875, 1232100 04/18/01, 63.7031, 65.6563, 63.5469, 65.0156, 1177800 04/19/01, 65.0000, 65.0156, 63.5469, 64.1875, 688100 04/20/01, 63.9531, 64.0781, 62.8438, 63.9063, 632400 04/23/01, 63.5000, 64.9531, 63.4063, 64.4063, 481200 04/24/01, 63.5938, 64.7656, 63.4531, 64.3281, 718900 04/25/01, 64.3438, 64.9844, 62.9063, 64.1563, 493800 04/30/01, 65.6250, 66.2031, 64.0469, 64.5469, 660400 05/01/01, 64.8438, 65.2500, 63.3125, 64.7969, 828900 05/02/01, 65.0313, 65.3438, 64.3438, 65.2656, 751700 05/03/01, 65.1563, 65.7500, 64.6563, 65.5781, 524200 05/04/01, 65.3438, 65.5469, 63.9688, 65.4063, 433600 05/07/01, 65.3281, 66.2031, 64.5938, 65.9531, 458000 05/08/01, 65.7031, 65.7969, 64.4844, 65.0469, 444000 05/09/01, 65.0469, 65.8438, 64.7031, 65.2969, 622600 05/10/01, 66.0000, 67.0469, 65.8750, 66.9531, 786000 05/11/01, 67.0156, 67.2500, 66.1250, 66.5156, 530100 05/14/01, 67.0469, 67.2031, 66.4375, 67.1875, 416300 05/15/01, 66.9531, 67.2031, 66.6563, 67.1094, 348600 05/16/01, 67.1094, 68.3594, 66.9063, 68.3281, 791100 05/17/01, 68.7031, 69.4063, 68.5469, 68.9531, 513900 05/18/01, 68.7656, 69.5938, 67.7344, 68.2656, 671900 05/21/01, 68.4688, 68.9063, 67.9063, 68.5625, 481700 05/22/01, 69.0469, 70.0156, 68.4531, 69.3750, 658100 05/23/01, 68.5938, 69.2500, 67.1094, 67.4844, 802100 05/24/01, 66.7969, 67.7031, 66.2813, 66.9063, 753700 05/25/01, 66.7031, 67.4688, 66.0938, 66.4688, 332400 05/29/01, 66.0000, 67.0938, 65.9063, 67.0625, 346200 05/30/01, 66.8281, 66.9688, 65.8125, 65.8906, 375200 05/31/01, 65.4531, 66.5625, 65.3125, 66.2813, 1038300 06/01/01, 65.2969, 65.2969, 64.2344, 64.9063, 777400 06/04/01, 64.2656, 64.2656, 63.6563, 64.1094, 1182600 06/05/01, 64.1094, 65.0781, 64.0469, 64.9844, 773200 06/06/01, 64.5938, 64.7969, 63.4531, 63.7656, 432400 06/07/01, 63.3125, 64.1875, 63.3125, 64.1563, 518100 06/08/01, 64.3438, 64.3438, 63.0469, 63.4375, 514700 06/11/01, 63.0469, 64.0938, 62.9063, 64.0469, 345800 06/12/01, 63.8438, 63.8438, 62.7500, 63.2969, 430300 06/13/01, 63.2969, 63.9063, 62.4219, 62.4844, 557600 06/14/01, 62.2969, 62.2969, 61.0781, 61.7188, 583400 06/15/01, 60.7969, 61.5938, 60.0000, 61.2344, 1119600 06/18/01, 61.2500, 61.8438, 60.5000, 60.7344, 557100 06/19/01, 61.4844, 63.7969, 61.3594, 62.5781, 740200 06/20/01, 62.5781, 63.5938, 61.5000, 63.4531, 813400 06/21/01, 63.5469, 64.5938, 63.0938, 64.4844, 901300 06/22/01, 64.7031, 64.7031, 63.5938, 63.9844, 526000 06/25/01, 63.9063, 65.0000, 63.5938, 64.0000, 637000 06/26/01, 63.9063, 64.0000, 63.4375, 63.5938, 1116500 06/27/01, 63.7969, 63.7969, 63.1563, 63.1875, 637700 06/28/01, 63.1875, 64.1094, 63.1875, 63.8281, 484100 06/29/01, 64.0000, 65.9063, 63.7500, 65.9063, 906400 07/02/01, 65.9063, 67.0000, 65.2500, 67.0000, 972500 07/03/01, 67.1250, 67.4844, 66.7500, 67.2031, 712700 07/05/01, 67.2031, 67.2969, 66.2969, 66.4531, 774000 07/06/01, 66.4531, 66.4531, 64.7656, 65.0469, 638700 07/09/01, 65.7500, 65.7969, 64.5000, 65.3438, 543800 07/10/01, 65.0000, 65.5156, 64.5000, 64.7500, 268000 07/11/01, 64.5000, 65.3438, 64.1250, 64.5313, 456200 07/12/01, 64.3438, 66.3906, 63.9063, 66.3750, 566600 07/13/01, 66.2031, 67.8594, 66.1250, 67.5000, 857300 07/16/01, 67.8750, 68.1875, 67.4844, 67.8281, 600800 07/17/01, 67.9375, 67.9375, 66.3750, 67.0938, 754700 07/18/01, 66.9063, 67.2500, 65.4063, 65.8438, 586200 07/19/01, 66.5000, 67.7031, 66.5000, 67.2969, 1574100 07/20/01, 67.5313, 67.9063, 67.2031, 67.5781, 912900 07/23/01, 67.7969, 68.0000, 67.1563, 67.2500, 697300 07/24/01, 67.7344, 68.1406, 66.9844, 67.0938, 1267700 07/25/01, 66.8906, 67.9063, 66.8906, 67.7656, 705100 07/26/01, 67.8438, 67.8438, 66.5000, 67.2969, 910600 07/27/01, 67.3438, 67.5313, 67.1406, 67.4063, 365800 07/30/01, 67.5000, 67.9531, 66.6563, 66.6875, 555400 07/31/01, 66.8438, 67.2969, 66.7656, 67.0313, 552900 08/01/01, 67.2344, 68.1719, 67.1563, 67.9688, 447900 08/02/01, 68.0000, 68.1406, 67.7969, 68.0000, 477100 08/03/01, 68.0000, 68.7031, 67.2500, 68.5313, 734000 08/06/01, 69.0000, 69.9063, 68.4531, 69.0156, 805300 08/07/01, 68.9063, 69.3438, 68.0938, 68.9063, 766400 08/08/01, 69.3438, 69.7500, 68.5938, 69.1094, 732500 08/09/01, 68.9063, 69.0938, 67.1563, 67.1875, 744300 08/10/01, 67.3438, 67.6250, 66.2656, 67.2031, 690100 08/13/01, 67.2031, 67.2031, 66.0625, 66.5313, 628200 08/14/01, 66.0938, 66.7969, 65.7969, 66.0938, 580500 08/15/01, 66.2031, 66.2500, 64.3906, 64.8438, 711300 08/16/01, 64.7969, 64.8438, 63.7188, 64.0625, 1193300 08/17/01, 63.9063, 65.0938, 63.7500, 64.4844, 1117800 08/20/01, 64.7969, 65.5469, 64.5938, 65.1094, 688500 08/21/01, 65.1563, 65.1563, 64.5000, 64.5000, 683100 08/22/01, 64.4375, 64.5000, 62.5000, 62.9063, 906300 08/23/01, 63.1406, 64.5938, 63.0938, 63.6250, 697700 08/24/01, 63.6563, 64.2500, 63.2500, 63.6563, 391200 08/27/01, 63.7969, 64.1563, 63.2656, 63.4531, 310900 08/28/01, 63.8906, 63.9531, 62.5000, 63.0000, 422900 08/29/01, 63.2344, 63.4063, 62.2031, 63.2969, 592500 08/30/01, 63.2969, 63.3281, 60.9063, 60.9531, 942600 08/31/01, 60.9063, 61.7969, 60.5469, 61.6563, 914900 09/04/01, 61.9531, 63.9844, 61.7969, 62.6875, 555100 09/05/01, 62.7031, 64.7969, 62.0938, 64.4531, 1043900 09/06/01, 64.4531, 64.4531, 63.6875, 63.9844, 1095800 09/07/01, 63.7969, 63.8125, 62.6406, 62.9063, 1026600 09/10/01, 62.8438, 64.2969, 62.2031, 63.7188, 929300 09/17/01, 62.4063, 62.4063, 60.9063, 61.0000, 1327000 09/18/01, 61.0000, 61.9531, 59.5938, 60.4531, 1216600 09/19/01, 60.9531, 62.3750, 58.5000, 60.4375, 1169900 09/20/01, 58.9531, 59.4219, 55.2969, 55.5469, 1816100 09/21/01, 53.5000, 57.9063, 53.0000, 57.6563, 2064500 09/24/01, 58.2031, 60.1875, 58.2031, 59.1875, 1095300 09/25/01, 58.7969, 59.4063, 56.9063, 57.4531, 2234300 09/26/01, 57.2969, 57.5781, 56.0469, 56.5469, 1519800 09/27/01, 57.0938, 58.7500, 56.9063, 58.3594, 918300 09/28/01, 58.7031, 60.2656, 58.6719, 60.1094, 957600 10/01/01, 59.9531, 59.9531, 58.4063, 58.6094, 1309800 10/02/01, 58.6094, 59.6563, 57.7969, 58.5469, 1077000 10/03/01, 58.5469, 60.2500, 57.7500, 59.7031, 1364600 10/04/01, 59.5938, 61.2344, 58.7969, 60.9531, 769200 10/05/01, 60.9531, 61.2500, 60.2031, 61.0313, 420200 10/08/01, 60.6563, 60.7969, 60.0469, 60.4063, 681400 10/09/01, 60.4063, 60.8281, 59.9531, 60.2500, 419000 10/10/01, 60.1563, 62.0938, 59.4531, 61.8750, 775700 10/11/01, 62.2969, 63.5000, 61.8438, 63.5000, 658800 10/12/01, 63.5000, 63.9531, 60.7969, 63.2031, 973900 10/15/01, 62.3438, 65.0781, 62.1250, 65.0000, 1512000 10/16/01, 65.0156, 67.2031, 64.7969, 66.2969, 945000 10/17/01, 66.4063, 66.4063, 63.6250, 63.7813, 1196400 10/18/01, 63.7031, 64.2031, 63.0000, 63.2500, 975200 10/19/01, 63.1563, 65.0781, 62.3125, 64.8281, 1210500 10/22/01, 64.8281, 65.8438, 64.0938, 65.7031, 727500 10/23/01, 65.6875, 66.5000, 64.9844, 65.2969, 1010600 10/24/01, 65.4531, 65.5625, 64.7969, 65.0000, 437600 10/25/01, 64.5000, 64.6563, 63.8438, 64.3438, 849400 10/26/01, 64.4688, 65.2656, 64.3906, 64.9375, 465100 10/29/01, 64.9375, 64.9375, 63.0938, 63.3906, 638500 10/30/01, 63.1563, 63.5938, 62.2656, 63.0000, 479200 10/31/01, 63.0000, 64.1563, 62.9375, 63.2031, 491500 11/01/01, 63.0469, 63.4844, 62.5938, 63.2656, 631900 11/02/01, 63.2656, 64.4531, 62.9063, 64.2031, 669200 11/05/01, 64.8125, 65.2969, 64.4063, 64.7031, 824300 11/06/01, 64.6875, 65.5469, 64.6875, 65.5000, 662200 11/07/01, 65.0000, 65.7031, 65.0000, 65.6563, 739300 11/08/01, 65.5625, 67.3750, 65.2969, 66.8438, 1299000 11/09/01, 67.0938, 67.5000, 66.7969, 67.3906, 790800 11/12/01, 66.9531, 67.2031, 65.3125, 65.6094, 929300 11/13/01, 66.5000, 67.7031, 66.0469, 67.4063, 863700 11/14/01, 67.9063, 68.5469, 67.5781, 68.2031, 809300 11/15/01, 67.7969, 68.2188, 67.5781, 68.0000, 1178200 11/16/01, 67.9063, 67.9688, 66.1563, 67.2031, 871000 11/19/01, 67.4063, 68.9219, 67.2969, 68.3438, 979900 11/20/01, 68.0469, 68.2500, 67.5156, 68.2500, 621600 11/21/01, 67.8438, 67.8438, 66.6563, 66.8281, 316600 11/23/01, 66.6563, 67.3438, 66.0938, 67.2813, 417200 11/26/01, 67.4531, 67.5938, 66.8438, 67.5156, 453200 11/27/01, 67.2656, 68.1875, 66.6563, 67.5000, 494100 11/28/01, 67.5000, 67.7188, 66.7031, 67.3438, 643900 11/29/01, 67.3438, 69.0000, 67.2031, 69.0000, 828600 11/30/01, 68.9531, 69.4531, 68.4063, 69.4531, 925000 12/03/01, 69.2031, 69.2344, 68.2969, 68.7969, 620400 12/04/01, 68.7969, 69.4063, 68.2500, 69.3438, 763300 12/05/01, 69.2969, 71.1406, 69.0469, 71.0938, 1055400 12/06/01, 70.8438, 70.8438, 69.7031, 70.4531, 1202200 12/07/01, 68.9063, 69.2031, 67.6563, 68.2344, 1345700 12/10/01, 68.2344, 68.6563, 67.5469, 68.2188, 595800 12/11/01, 68.0938, 68.7031, 67.7500, 68.4063, 431400 12/12/01, 68.4063, 69.0469, 67.8438, 68.3750, 635700 12/13/01, 68.1250, 68.1250, 65.5000, 65.9531, 822100 12/14/01, 65.4531, 65.5469, 64.2969, 65.2031, 1190400 12/17/01, 65.4531, 66.3438, 65.0938, 65.8281, 742000 12/18/01, 66.0938, 67.6563, 66.0313, 66.8750, 790500 12/19/01, 67.0000, 69.2500, 66.8906, 67.8594, 814100 12/20/01, 68.0625, 68.8438, 67.1406, 67.3281, 422000 12/21/01, 67.4063, 67.6250, 66.1875, 66.1875, 1239100 12/24/01, 66.7969, 67.5156, 66.7500, 67.1250, 209200 12/26/01, 67.0469, 68.1094, 67.0469, 67.6250, 327400 12/27/01, 67.6563, 67.9063, 67.1563, 67.8281, 395700 12/28/01, 67.9844, 68.0625, 67.4844, 67.9375, 306600 12/31/01, 67.8281, 68.4063, 67.2031, 67.2344, 339500 01/02/02, 67.4531, 69.0938, 66.7656, 68.9531, 1033800 01/03/02, 68.7969, 69.9063, 68.0938, 68.8438, 701300 01/04/02, 68.8438, 69.2500, 68.7500, 69.0000, 1071600 01/07/02, 69.0000, 69.0469, 68.3906, 68.5000, 635000 01/08/02, 68.5000, 68.9531, 67.9063, 68.8125, 767500 01/09/02, 68.6094, 69.0625, 67.3438, 67.4063, 658100 01/10/02, 67.4531, 68.1250, 67.2344, 67.7031, 440800 01/11/02, 67.9531, 68.7500, 67.4531, 67.5000, 382600 01/14/02, 67.6563, 68.2031, 67.5156, 68.0625, 432700 01/15/02, 68.5000, 69.5938, 68.2031, 68.6250, 447900 01/16/02, 68.2031, 68.7656, 67.7969, 67.7969, 403000 01/17/02, 68.0156, 68.4844, 67.4531, 68.0313, 513100 01/18/02, 67.7500, 68.6250, 67.7500, 68.3281, 492400 01/22/02, 68.0938, 68.9375, 68.0000, 68.9063, 446800 01/23/02, 68.8438, 68.9063, 66.9688, 66.9688, 718900 01/24/02, 67.2031, 67.5938, 66.2500, 66.5938, 1267500 01/25/02, 66.2969, 67.7500, 65.8438, 67.6875, 1102300 01/28/02, 67.4844, 67.7031, 67.0469, 67.2344, 409500 01/29/02, 67.2344, 67.4531, 66.2969, 66.4531, 465300 01/30/02, 66.4844, 66.7969, 65.7969, 66.7656, 929500 01/31/02, 66.7969, 67.4844, 66.3281, 67.4531, 1061800 02/01/02, 67.8438, 67.9063, 67.2031, 67.4531, 751500 02/04/02, 67.3438, 67.3438, 64.7031, 65.0313, 992800 02/05/02, 65.2813, 65.8594, 65.0000, 65.5469, 1504400 02/06/02, 66.0469, 66.6563, 65.7969, 66.5156, 905700 02/07/02, 66.7031, 69.2031, 66.7031, 69.0000, 1300800 02/08/02, 69.0000, 70.9531, 68.7500, 70.9531, 2057700 02/11/02, 71.0000, 73.5938, 71.0000, 73.3125, 2024000 02/12/02, 73.3750, 73.9375, 72.6563, 73.1406, 2223600 02/13/02, 73.2969, 75.4531, 73.1719, 74.0938, 3092300 02/14/02, 74.0938, 74.7344, 73.1563, 73.3125, 1745700 02/15/02, 73.3125, 74.2969, 72.7500, 73.2969, 1263400 02/19/02, 73.2500, 74.7500, 72.5469, 74.3906, 1170500 02/20/02, 74.4063, 77.5000, 74.3906, 76.9063, 2186100 02/21/02, 76.0000, 76.0000, 74.7031, 75.5156, 3070600 02/22/02, 74.8438, 76.0938, 74.6563, 75.5156, 981700 02/25/02, 74.7500, 76.1563, 74.7031, 76.0938, 1133000 02/26/02, 76.0938, 76.2031, 75.3438, 75.9688, 1072100 02/27/02, 76.2969, 76.5000, 75.2344, 76.1250, 810200 02/28/02, 76.2969, 77.2031, 75.8438, 76.2969, 1043900 03/01/02, 76.0469, 76.4688, 75.7500, 76.2969, 1420000 03/04/02, 75.8438, 76.2969, 75.4531, 75.9063, 1391500 03/05/02, 75.7500, 77.5000, 75.5781, 76.9531, 1033600 03/06/02, 76.2344, 77.1719, 75.2031, 76.9375, 1128700 03/07/02, 77.0938, 77.2500, 76.4531, 77.0938, 790000 03/08/02, 77.3438, 77.9063, 75.6719, 76.1250, 960800 03/11/02, 76.5938, 76.9375, 75.6563, 76.6563, 596000 03/12/02, 76.4531, 76.4531, 75.2344, 75.5469, 1066800 03/13/02, 75.2500, 75.8750, 74.9063, 75.5000, 732900 03/14/02, 75.5000, 75.8281, 75.1875, 75.2031, 540200 03/15/02, 75.0469, 77.1406, 74.7031, 76.6875, 1573700 03/18/02, 76.3438, 77.7031, 76.3438, 77.2031, 921000 03/19/02, 77.6563, 78.7031, 77.4688, 77.8438, 1321700 03/20/02, 77.2969, 77.7656, 76.5469, 76.7031, 933500 03/21/02, 77.0781, 77.0781, 76.0000, 76.2031, 956300 03/22/02, 76.2031, 76.2031, 75.3594, 75.5938, 684700 03/25/02, 75.7969, 76.0938, 74.9844, 75.0156, 630300 03/26/02, 74.9063, 76.0156, 74.8750, 75.1719, 1112100 03/27/02, 75.1719, 75.9375, 74.7031, 75.2969, 837500 03/28/02, 75.5469, 76.8750, 75.2969, 76.0938, 620000 04/01/02, 76.0938, 77.5469, 75.1250, 77.0000, 758400 04/02/02, 76.5938, 76.6094, 74.7969, 75.7969, 968100 04/03/02, 76.0156, 77.1719, 75.5000, 76.0000, 1138700 04/04/02, 76.7500, 77.0469, 75.4531, 76.0625, 974800 04/05/02, 76.5000, 78.4375, 76.5000, 78.0000, 690700 04/08/02, 78.0469, 78.2656, 77.4844, 78.0000, 789600 04/09/02, 77.7969, 78.9531, 77.0938, 78.5938, 1352400 04/10/02, 78.5000, 79.9063, 78.2031, 79.8750, 1263300 04/11/02, 79.2969, 79.5469, 78.4531, 79.0938, 1355600 04/12/02, 79.0000, 79.0156, 77.5938, 78.0000, 951800 04/15/02, 78.0938, 78.8125, 77.4531, 77.9844, 1032000 04/16/02, 77.9844, 77.9844, 76.3438, 77.2031, 1341700 04/17/02, 77.0469, 77.2031, 75.7969, 76.9844, 1268300 04/18/02, 76.2500, 76.5781, 75.5000, 76.2500, 960100 04/19/02, 76.7969, 77.5625, 76.4844, 77.2813, 795800 04/22/02, 77.0469, 77.2031, 76.5156, 76.9063, 479800 04/23/02, 77.2031, 77.7031, 76.8125, 77.1250, 737400 04/24/02, 77.2500, 77.4063, 76.6875, 77.0000, 586300 04/25/02, 76.9063, 76.9063, 75.0000, 75.2969, 1472300 04/26/02, 76.0469, 76.7500, 75.2969, 75.3125, 875200 04/29/02, 75.5000, 75.5000, 73.5938, 73.8594, 861400 04/30/02, 73.9531, 73.9531, 72.8125, 73.2969, 1809600 05/01/02, 73.2500, 74.7031, 72.9531, 74.1875, 954500 05/02/02, 74.3750, 75.2500, 74.3750, 74.8594, 829500 05/03/02, 75.0781, 75.0938, 73.7969, 74.1250, 885800 05/06/02, 73.9063, 74.5469, 72.0781, 72.2344, 499100 05/07/02, 73.0000, 73.2969, 71.1250, 71.5000, 1176300 05/08/02, 72.2969, 74.7969, 72.1563, 74.5781, 929300 05/09/02, 74.4531, 76.0469, 73.6406, 74.5000, 996600 05/10/02, 74.5469, 74.5469, 73.1875, 73.2813, 595500 05/13/02, 73.9531, 75.4531, 73.7656, 75.3750, 847000 05/14/02, 76.0938, 77.1250, 74.8438, 76.9844, 1032800 05/15/02, 76.5938, 76.7500, 75.5938, 76.1563, 877300 05/16/02, 76.6563, 77.5938, 76.5469, 76.8438, 666900 05/17/02, 76.7656, 77.2656, 76.1875, 76.7969, 795800 05/20/02, 76.1250, 76.4531, 74.5938, 75.8906, 1141100 05/21/02, 75.8750, 76.8906, 74.4063, 74.6406, 604400 05/22/02, 74.6563, 75.5469, 74.6094, 75.2188, 618600 05/23/02, 75.4219, 76.1875, 75.0781, 75.9063, 409800 05/24/02, 76.1250, 76.2813, 75.1875, 75.2813, 376400 05/28/02, 75.5000, 75.5938, 74.5469, 74.7656, 469700 05/29/02, 75.2500, 76.1094, 75.2500, 75.6250, 670800 05/30/02, 75.5938, 76.1563, 75.0156, 75.1250, 853600 05/31/02, 75.3438, 77.2031, 75.3438, 75.7969, 756200 06/03/02, 75.8125, 77.2969, 75.8125, 76.5156, 1209700 06/04/02, 76.5000, 77.1875, 76.4063, 76.6875, 957300 06/05/02, 77.0469, 78.1563, 76.8281, 78.1094, 927500 06/06/02, 78.0000, 78.3438, 76.9375, 77.0938, 834600 06/07/02, 77.0000, 77.2500, 76.2031, 76.7500, 1225900 06/10/02, 76.7031, 76.9531, 75.5469, 75.5469, 807700 06/11/02, 75.6250, 76.1563, 75.1875, 75.3281, 857600 06/12/02, 74.7969, 74.8125, 73.1563, 73.2500, 1550300 06/13/02, 73.2969, 73.4844, 71.7031, 71.9531, 1035000 06/14/02, 71.7969, 73.5938, 71.5000, 72.8438, 1077200 06/17/02, 74.0000, 74.8125, 73.2031, 74.5000, 1310800 06/18/02, 74.5000, 76.3438, 74.2969, 75.5156, 1512500 06/19/02, 75.5469, 76.5781, 75.5000, 76.5313, 1273000 06/20/02, 76.5313, 77.5469, 76.0938, 76.9688, 1348800 06/21/02, 76.0938, 76.5000, 72.5938, 73.0938, 1676800 06/24/02, 73.0938, 74.7031, 72.2969, 73.7969, 1492300 06/25/02, 74.6250, 75.5313, 74.2344, 74.2344, 1173200 06/26/02, 74.2344, 74.3750, 72.9063, 73.9375, 1200200 06/27/02, 74.8281, 75.1563, 72.5000, 74.7031, 1342900 06/28/02, 75.5469, 77.7813, 75.5000, 75.9063, 1580600 07/01/02, 76.2813, 77.1875, 74.3750, 74.7500, 1670100 07/02/02, 74.5156, 74.5781, 73.0938, 73.7656, 1091800 07/03/02, 73.9063, 74.0000, 71.9531, 73.4063, 1355900 07/05/02, 73.5469, 75.5938, 73.2031, 75.4844, 550200 07/08/02, 75.3438, 75.7031, 73.7969, 74.7969, 878900 07/09/02, 74.4063, 75.3438, 72.6563, 72.7031, 839500 07/10/02, 73.5469, 74.5938, 71.0000, 71.0000, 1872800 07/11/02, 70.5000, 70.7969, 69.5000, 69.8438, 1847600 07/12/02, 69.8438, 71.5938, 69.8125, 71.0469, 1325900 07/15/02, 70.9531, 71.0000, 68.0000, 69.7344, 1594400 07/16/02, 68.7344, 70.0469, 67.3281, 67.5781, 1551500 07/17/02, 68.9063, 69.1250, 67.2500, 68.5938, 1521700 07/18/02, 69.1250, 69.9219, 67.0156, 67.1094, 1089300 07/19/02, 66.9063, 66.9063, 64.1719, 64.5000, 1082700 07/22/02, 64.5000, 65.3438, 63.0000, 64.3125, 1214800 07/23/02, 64.3125, 65.7344, 63.2031, 63.3906, 1823900 07/24/02, 62.7969, 66.9219, 62.7656, 66.7656, 1414600 07/25/02, 66.8438, 71.5000, 66.7969, 71.3750, 2677900 07/26/02, 71.3750, 71.3750, 69.9531, 70.5938, 1790200 07/29/02, 71.0000, 71.8125, 70.7656, 70.7969, 1845400 07/30/02, 71.0000, 71.4531, 69.9844, 70.5938, 1601300 07/31/02, 70.8438, 72.0000, 70.1094, 71.9063, 1571300 08/01/02, 71.9063, 72.5938, 71.0938, 72.0469, 1424800 08/02/02, 72.4219, 72.5000, 69.9063, 70.2656, 1547000 08/05/02, 70.7344, 71.2031, 66.7500, 67.0781, 1644900 08/06/02, 68.0000, 70.2969, 67.7969, 69.5313, 1305400 08/07/02, 70.3750, 70.8906, 69.2656, 70.6250, 909900 08/08/02, 70.7031, 71.9219, 70.0000, 71.7500, 1138300 08/09/02, 71.7031, 71.9688, 71.0000, 71.2969, 956400 08/12/02, 71.0625, 71.5000, 69.8281, 71.2031, 760300 08/13/02, 70.7969, 72.3750, 70.2188, 70.6875, 1073700 08/14/02, 71.4531, 73.3125, 69.8594, 73.2031, 1064700 08/15/02, 73.2031, 74.9844, 73.0469, 74.0000, 1362300 08/16/02, 73.8125, 74.5938, 72.9063, 74.0938, 804300 08/19/02, 73.4844, 76.5938, 73.4844, 76.2031, 1145500 08/20/02, 76.2031, 76.2656, 74.9063, 76.0156, 1177600 08/21/02, 76.2656, 77.2031, 75.6563, 77.0625, 1188000 08/22/02, 76.9063, 77.9375, 76.4688, 77.2031, 1251600 08/23/02, 77.1563, 77.4844, 76.7969, 76.9063, 1149100 08/26/02, 77.2969, 77.9531, 76.7656, 77.7031, 1102300 08/27/02, 77.5938, 77.9531, 76.2813, 76.3750, 1680600 08/28/02, 75.9063, 75.9063, 74.2031, 74.7500, 1124800 08/29/02, 74.5469, 75.4531, 73.9531, 75.3125, 1496100 08/30/02, 75.3125, 76.4063, 75.2969, 75.9531, 902100 09/03/02, 74.8594, 75.3438, 72.2656, 72.5625, 1331800 09/04/02, 73.0938, 74.0625, 72.7656, 73.0469, 1527000 09/05/02, 71.7500, 73.9375, 71.5938, 73.4844, 813100 09/06/02, 74.3438, 75.9531, 73.6250, 75.5625, 843000 09/09/02, 75.4063, 75.4375, 73.2031, 74.4063, 1144200 09/10/02, 74.8438, 76.4844, 74.8438, 76.4219, 953700 09/11/02, 76.1875, 76.2969, 75.6563, 75.6563, 814000 09/12/02, 75.9063, 76.0625, 75.4844, 75.7500, 992200 09/13/02, 75.0000, 76.2969, 74.7031, 76.1250, 1003800 09/16/02, 75.7969, 77.5313, 75.5469, 76.8594, 1276900 09/17/02, 77.1094, 77.6875, 76.1563, 76.1563, 1038700 09/18/02, 76.0000, 76.3281, 75.2031, 75.9844, 1026800 09/19/02, 75.7500, 76.2969, 72.8438, 72.9375, 1557000 09/20/02, 72.9375, 75.1406, 72.9063, 74.7344, 2472400 09/23/02, 74.7500, 74.7813, 73.5000, 74.0625, 965300 09/24/02, 73.5625, 73.9375, 72.7031, 72.7969, 1359600 09/25/02, 73.1563, 73.9531, 72.7969, 73.5000, 1645800 09/26/02, 74.3438, 75.0469, 73.7969, 74.7656, 1181200 09/27/02, 74.5469, 75.2344, 73.4219, 73.4375, 666900 09/30/02, 72.6563, 73.0781, 70.7031, 72.1875, 1319600 10/01/02, 72.1875, 74.0469, 71.4063, 73.9063, 1499400