"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 33.5000, 33.5625, 31.0625, 31.3125, 571100 01/04/00, 31.1250, 31.4375, 29.6250, 30.1875, 471600 01/05/00, 30.3125, 31.1875, 30.0625, 30.0625, 327800 01/06/00, 30.1250, 30.8750, 30.0000, 30.3125, 377900 01/07/00, 30.5625, 31.1250, 30.0000, 30.6875, 417200 01/10/00, 30.9375, 30.9375, 30.1250, 30.1250, 245700 01/11/00, 29.8750, 30.0625, 29.3125, 29.5000, 600200 01/12/00, 29.6250, 30.0625, 29.6250, 29.8125, 907500 01/13/00, 30.1250, 30.8750, 29.7500, 30.5000, 360300 01/14/00, 30.7500, 31.3125, 30.2500, 31.2500, 465800 01/18/00, 30.5000, 30.9375, 29.8125, 30.5000, 311400 01/19/00, 30.6875, 30.7500, 28.7500, 29.4375, 882300 01/20/00, 29.5000, 29.6250, 28.3750, 28.4375, 722900 01/21/00, 28.7500, 28.8125, 27.6250, 27.9375, 984500 01/24/00, 28.0000, 28.8125, 27.8750, 28.2500, 522000 01/25/00, 28.3125, 28.6875, 28.0625, 28.3125, 430000 01/26/00, 28.4375, 29.5000, 28.0000, 29.3750, 785700 01/27/00, 29.4375, 29.8750, 29.3125, 29.8750, 474100 01/28/00, 28.8750, 29.3750, 28.0000, 28.3750, 776200 01/31/00, 28.6250, 29.6250, 28.6250, 29.4375, 553900 02/01/00, 29.5625, 30.3750, 29.3125, 29.8125, 299700 02/02/00, 29.8125, 30.3125, 29.3750, 29.8750, 384200 02/03/00, 30.0625, 30.5000, 29.7500, 29.9375, 368200 02/04/00, 29.6875, 30.5625, 29.5000, 29.5000, 293900 02/07/00, 29.5625, 29.6875, 28.6250, 28.9375, 340300 02/08/00, 29.1875, 30.0000, 29.1875, 29.6250, 297400 02/09/00, 29.6250, 30.0000, 28.2500, 28.2500, 475800 02/10/00, 28.2500, 28.9375, 28.2500, 28.3125, 364200 02/11/00, 28.2500, 29.3125, 28.0000, 28.6250, 472300 02/14/00, 28.7500, 29.1875, 28.6250, 28.8125, 523600 02/15/00, 28.8750, 29.6250, 28.6250, 29.0000, 345900 02/16/00, 29.0000, 29.4375, 28.8750, 29.0625, 478000 02/17/00, 29.0625, 29.5000, 28.7500, 29.0000, 367200 02/18/00, 28.7500, 29.0000, 26.8750, 27.6250, 657200 02/22/00, 28.1250, 28.3125, 27.4375, 27.9375, 300700 02/23/00, 27.9375, 28.1250, 27.2500, 27.5000, 416800 02/24/00, 27.5000, 27.6250, 27.1250, 27.3750, 388900 02/25/00, 27.3750, 27.8750, 27.1875, 27.1875, 392300 02/28/00, 27.1875, 28.4375, 27.1875, 27.5625, 414300 02/29/00, 27.6875, 28.6250, 27.6875, 28.5000, 597700 03/01/00, 28.5000, 28.5000, 27.9375, 28.0625, 614600 03/02/00, 27.3750, 28.4375, 27.3750, 28.4375, 691200 03/03/00, 29.5000, 30.3125, 29.0625, 30.0000, 960500 03/06/00, 29.8750, 30.5000, 29.5000, 29.5000, 359000 03/07/00, 29.5000, 29.7500, 28.1250, 28.2500, 658900 03/08/00, 27.9375, 28.5625, 27.7500, 27.8125, 487500 03/09/00, 27.6250, 27.9375, 27.5000, 27.9375, 605500 03/10/00, 27.8125, 28.0625, 27.6875, 27.8125, 524800 03/13/00, 27.6875, 28.2500, 27.5000, 27.8750, 767000 03/14/00, 27.8750, 28.4375, 27.8750, 27.8750, 613300 03/15/00, 27.9375, 33.0000, 27.9375, 31.4375, 1052600 03/16/00, 31.5625, 33.9375, 31.5625, 32.5000, 1109200 03/17/00, 32.0000, 32.0000, 31.0000, 31.6250, 867500 03/20/00, 31.6250, 31.6250, 29.8125, 30.0000, 432400 03/21/00, 30.3750, 32.3750, 30.2500, 31.6250, 623200 03/22/00, 31.3750, 32.4375, 30.8750, 31.8125, 208000 03/23/00, 31.5625, 32.5625, 31.0625, 32.5000, 355900 03/24/00, 32.4375, 32.6875, 31.7500, 32.1250, 237700 03/27/00, 31.8750, 32.1875, 30.5625, 30.8750, 251500 03/28/00, 30.5625, 31.3750, 30.5000, 30.6875, 529300 03/29/00, 30.8125, 30.8125, 30.1250, 30.4375, 396900 03/30/00, 30.0000, 30.4375, 29.9375, 30.1875, 442600 03/31/00, 30.2500, 31.7500, 30.2500, 31.1875, 430200 04/03/00, 31.3125, 32.7500, 31.2500, 32.1250, 325900 04/04/00, 31.8750, 33.0000, 31.5625, 31.6875, 725400 04/05/00, 31.5625, 32.6875, 31.5625, 31.8750, 458300 04/06/00, 31.8750, 32.2500, 31.6875, 31.6875, 304700 04/07/00, 31.6875, 32.5000, 30.3750, 30.3750, 454500 04/10/00, 30.6250, 33.1875, 30.6250, 32.6250, 467200 04/11/00, 31.9375, 32.5000, 31.1875, 31.5625, 310000 04/12/00, 31.7500, 35.0000, 31.6250, 33.5625, 644400 04/13/00, 33.3125, 34.0000, 32.7500, 32.7500, 277300 04/14/00, 32.6250, 32.6250, 30.1875, 30.5625, 270800 04/17/00, 31.6250, 32.3750, 31.3750, 32.0000, 545600 04/18/00, 32.0000, 33.5000, 32.0000, 33.0000, 557900 04/19/00, 33.0625, 33.4375, 32.5000, 33.0625, 429300 04/20/00, 33.0625, 34.7500, 33.0625, 34.3750, 373800 04/24/00, 34.2500, 35.9375, 34.2500, 34.7500, 704600 04/25/00, 33.5000, 35.9375, 33.5000, 35.9375, 700500 04/26/00, 35.9375, 36.0000, 34.8750, 34.8750, 452500 04/27/00, 34.9375, 34.9375, 33.8750, 34.2500, 808400 04/28/00, 34.1250, 34.4375, 33.8125, 34.1250, 392100 05/01/00, 34.3750, 35.9375, 34.3125, 35.0000, 616900 05/02/00, 35.0000, 35.9375, 34.8750, 35.3125, 309300 05/03/00, 35.0000, 35.6875, 34.8750, 35.3750, 558300 05/04/00, 35.2500, 35.3125, 34.6250, 35.0000, 334700 05/05/00, 34.8750, 36.2500, 34.8750, 35.0000, 247700 05/08/00, 34.7500, 36.6250, 34.7500, 36.0625, 410500 05/09/00, 35.5000, 36.7500, 34.8750, 36.2500, 412600 05/10/00, 36.5000, 36.8125, 35.5625, 35.5625, 617300 05/11/00, 36.1250, 37.5625, 36.0625, 37.0000, 666300 05/12/00, 37.5000, 39.1250, 37.5000, 37.6875, 291700 05/15/00, 37.9375, 38.9375, 37.9375, 38.7500, 449400 05/16/00, 38.4375, 38.6875, 38.0000, 38.1875, 310700 05/17/00, 37.9375, 37.9375, 37.0000, 37.2500, 335000 05/18/00, 37.5000, 38.6875, 37.5000, 38.5625, 308700 05/19/00, 38.1875, 38.2500, 36.8750, 37.4375, 232800 05/22/00, 37.6875, 38.0625, 36.6875, 38.0625, 288900 05/23/00, 37.9375, 39.0000, 37.5000, 39.0000, 404100 05/24/00, 38.6250, 40.5625, 38.6250, 40.0000, 394200 05/25/00, 39.5000, 40.5000, 39.2500, 39.3750, 411500 05/26/00, 39.3750, 40.7500, 39.3125, 40.2500, 195700 05/30/00, 40.0000, 41.2500, 40.0000, 41.0625, 231600 05/31/00, 41.0000, 42.0000, 40.3750, 41.5000, 449700 06/01/00, 41.1250, 44.2500, 41.1250, 44.0000, 873600 06/02/00, 45.1875, 46.6875, 44.9375, 46.0000, 1269100 06/05/00, 45.1875, 45.6250, 43.1875, 43.5625, 606400 06/06/00, 42.5000, 43.1250, 41.8125, 42.8125, 519800 06/07/00, 42.8125, 43.8750, 42.3750, 43.5000, 347100 06/08/00, 43.2500, 43.2500, 41.6875, 42.5625, 320200 06/09/00, 42.5625, 43.1875, 42.0000, 42.1250, 362100 06/12/00, 42.0625, 42.2500, 41.5625, 41.7500, 266400 06/13/00, 41.8125, 42.4375, 41.4375, 42.1250, 365700 06/14/00, 42.5625, 42.9375, 42.3125, 42.9375, 280500 06/15/00, 42.7500, 43.5000, 39.8750, 41.0000, 673400 06/16/00, 39.1250, 39.9375, 38.6250, 39.6250, 990600 06/19/00, 39.5625, 41.2500, 39.5625, 40.7500, 622000 06/20/00, 40.4375, 40.7500, 39.8750, 40.3125, 473600 06/21/00, 40.3125, 40.3125, 38.9375, 39.8125, 342200 06/22/00, 39.6250, 40.6250, 39.5000, 40.4375, 378100 06/23/00, 40.3750, 41.9375, 40.3750, 41.8750, 374800 06/26/00, 41.8750, 42.2500, 41.7500, 42.2500, 499300 06/27/00, 42.2500, 43.6250, 42.2500, 43.5625, 611400 06/28/00, 43.6250, 44.5000, 43.3750, 43.5625, 556800 06/29/00, 43.3750, 43.5000, 42.4375, 42.4375, 280400 06/30/00, 42.5625, 43.2500, 40.6875, 40.8125, 429000 07/03/00, 40.8750, 42.7500, 40.8750, 42.6875, 296100 07/05/00, 42.9375, 43.5625, 42.3750, 42.7500, 327300 07/06/00, 43.0000, 43.1250, 42.2500, 42.3750, 500100 07/07/00, 42.3125, 43.9375, 42.3125, 43.6875, 431700 07/10/00, 43.7500, 44.5000, 43.6875, 43.9375, 213900 07/11/00, 43.6875, 43.8125, 42.3125, 43.6250, 432700 07/12/00, 43.5625, 44.0000, 42.8750, 43.1250, 638500 07/13/00, 42.6250, 42.9375, 42.0000, 42.2500, 338300 07/14/00, 42.2500, 42.8750, 42.2500, 42.6250, 358000 07/17/00, 42.4375, 42.6250, 41.5625, 42.1875, 244500 07/18/00, 41.8750, 42.3750, 41.5000, 41.8125, 854800 07/19/00, 42.1875, 42.8125, 41.7500, 42.5625, 572700 07/20/00, 42.5625, 44.7500, 42.5625, 44.6250, 553900 07/21/00, 44.5000, 44.8125, 43.6875, 43.8750, 207200 07/24/00, 43.8750, 44.4375, 43.6875, 44.3750, 339800 07/25/00, 44.8750, 46.6250, 44.8750, 45.8750, 809600 07/26/00, 46.0000, 46.0000, 45.0000, 45.1250, 475600 07/27/00, 45.2500, 46.3125, 45.2500, 45.8750, 463500 07/28/00, 45.8750, 46.4375, 44.8125, 45.8125, 539800 07/31/00, 45.6250, 46.4375, 45.4375, 46.0000, 460300 08/01/00, 46.1875, 47.3125, 46.0625, 47.2500, 807800 08/02/00, 47.2500, 47.5000, 46.7500, 47.0000, 362100 08/03/00, 46.8125, 48.2500, 46.8125, 47.9375, 649400 08/04/00, 48.3125, 49.6250, 48.3125, 49.1250, 804900 08/07/00, 49.5000, 49.8750, 49.2500, 49.7500, 1030700 08/08/00, 49.9375, 49.9375, 48.8750, 49.0000, 520200 08/09/00, 49.0000, 49.1250, 47.6250, 48.7500, 679300 08/10/00, 48.9375, 48.9375, 48.3750, 48.6875, 521900 08/11/00, 48.8750, 49.0000, 48.5625, 48.9375, 352600 08/14/00, 48.7500, 49.0625, 48.3750, 49.0000, 361100 08/15/00, 49.0000, 49.0000, 48.4375, 48.6250, 396700 08/16/00, 48.9375, 49.0000, 47.6250, 47.8125, 404800 08/17/00, 47.5625, 48.2500, 47.3125, 47.6875, 246800 08/18/00, 47.1875, 47.6875, 46.7500, 46.8750, 272600 08/21/00, 46.5000, 46.6875, 45.9375, 46.5000, 326600 08/22/00, 46.5625, 47.8125, 46.4375, 47.6250, 504700 08/23/00, 47.7500, 47.8125, 46.6875, 46.6875, 318600 08/24/00, 47.1250, 47.1875, 46.8125, 47.0000, 311100 08/25/00, 47.2500, 47.2500, 46.6875, 46.8750, 151800 08/28/00, 47.0625, 47.1875, 46.4375, 46.6875, 319300 08/29/00, 46.9375, 47.0000, 46.3750, 47.0000, 547700 08/30/00, 47.0000, 47.6875, 46.8125, 47.1875, 532500 08/31/00, 47.3125, 48.1250, 46.8125, 47.6250, 611600 09/01/00, 47.9375, 48.1875, 47.3750, 47.4375, 581200 09/05/00, 47.6250, 47.6875, 47.0000, 47.1875, 562300 09/06/00, 47.4375, 48.1875, 47.3125, 47.9375, 728700 09/07/00, 47.8125, 48.1250, 47.5625, 47.8750, 311300 09/08/00, 47.8750, 49.1875, 47.8750, 49.1250, 642400 09/11/00, 48.9375, 49.4375, 48.8125, 49.0000, 396800 09/12/00, 49.0000, 49.0625, 48.5625, 48.8750, 260700 09/13/00, 48.8750, 49.4375, 48.3125, 48.6250, 350600 09/14/00, 48.8750, 49.3125, 48.6250, 49.1875, 646300 09/15/00, 49.0625, 49.0625, 47.9375, 48.2500, 382500 09/18/00, 47.7500, 48.6875, 46.1875, 46.6250, 361300 09/19/00, 46.7500, 47.9375, 46.4375, 47.3125, 218700 09/20/00, 47.5000, 47.5625, 46.1875, 46.7500, 492500 09/21/00, 46.7500, 47.3125, 45.0625, 45.5000, 429400 09/22/00, 45.8750, 47.5000, 45.3750, 47.5000, 531900 09/25/00, 47.5000, 48.8750, 47.3750, 47.9375, 458100 09/26/00, 48.5000, 50.6875, 48.3750, 50.3125, 972300 09/27/00, 51.0000, 53.0000, 50.6875, 53.0000, 1226400 09/28/00, 53.0000, 53.9375, 50.6875, 53.1250, 2113500 09/29/00, 53.1250, 54.3750, 52.4375, 53.6250, 1022000 10/02/00, 53.8750, 54.6875, 52.8750, 54.3750, 636100 10/03/00, 54.6250, 55.1250, 54.0625, 54.5000, 493000 10/04/00, 54.5000, 54.6875, 53.2500, 53.7500, 420000 10/05/00, 54.0000, 54.9375, 53.6250, 53.9375, 611800 10/06/00, 54.1875, 54.1875, 51.3125, 52.0000, 675100 10/09/00, 52.0000, 52.5000, 50.8750, 51.1250, 433900 10/10/00, 51.5625, 51.5625, 49.6875, 51.3125, 638700 10/11/00, 51.0625, 51.3125, 49.4375, 51.1875, 612200 10/12/00, 51.1875, 51.6250, 48.8125, 50.5000, 915400 10/13/00, 50.2500, 53.5625, 49.8750, 53.5000, 563900 10/16/00, 53.3125, 55.3750, 53.2500, 54.2500, 734800 10/17/00, 54.2500, 55.2500, 53.0000, 53.4375, 832100 10/18/00, 51.6250, 53.0000, 49.7500, 52.8750, 1145900 10/19/00, 52.3125, 53.3750, 52.3125, 53.2500, 519700 10/20/00, 53.0625, 53.0625, 51.9375, 52.3750, 410600 10/23/00, 52.1875, 52.2500, 51.2500, 51.5625, 409800 10/24/00, 51.6875, 52.5000, 51.6875, 52.0625, 682700 10/25/00, 50.5000, 52.1875, 50.3750, 51.9375, 1242500 10/26/00, 51.7500, 51.9375, 50.4375, 51.3125, 801100 10/27/00, 51.5000, 54.6250, 51.5000, 54.4375, 1276200 10/30/00, 54.0625, 58.3125, 54.0625, 56.6250, 1934300 10/31/00, 55.5000, 56.3750, 54.1250, 56.0625, 971900 11/01/00, 55.8125, 55.8750, 53.0625, 53.6250, 737400 11/02/00, 54.2500, 54.7500, 52.6875, 52.7500, 810500 11/03/00, 52.5000, 53.3125, 52.3125, 53.1875, 503100 11/06/00, 51.7500, 53.3125, 51.7500, 52.9375, 659200 11/07/00, 52.6250, 52.9375, 51.8125, 52.6875, 419900 11/08/00, 52.9375, 53.5000, 52.5000, 52.7500, 464600 11/09/00, 53.1250, 55.5000, 52.7500, 54.7500, 1085200 11/10/00, 55.0000, 56.2500, 54.8125, 55.7500, 1146000 11/13/00, 55.9375, 56.1250, 54.8125, 55.4375, 1107400 11/14/00, 56.1250, 56.3750, 55.6250, 55.7500, 1020000 11/15/00, 55.7500, 55.8125, 54.9375, 55.4375, 523300 11/16/00, 55.1875, 55.2500, 53.9375, 54.0625, 550400 11/17/00, 53.8750, 54.3125, 53.2500, 54.2500, 1131000 11/20/00, 54.0000, 54.0000, 52.6875, 53.9375, 404800 11/21/00, 53.6875, 53.8750, 53.0000, 53.6250, 444800 11/22/00, 53.7500, 53.8125, 52.4375, 53.3750, 308100 11/24/00, 53.1250, 53.9375, 53.0000, 53.7500, 145900 11/27/00, 54.0000, 54.0000, 53.6250, 53.6250, 239400 11/28/00, 53.5000, 54.8750, 53.5000, 54.5625, 491800 11/29/00, 54.3750, 57.0625, 54.3750, 57.0625, 660900 11/30/00, 56.8125, 58.8750, 56.7500, 58.5625, 1716000 12/01/00, 58.5625, 59.1250, 57.6875, 58.0000, 686000 12/04/00, 57.7500, 58.0000, 57.1250, 57.7500, 363400 12/05/00, 58.2500, 62.0000, 57.8750, 62.0000, 1221700 12/06/00, 62.5000, 65.2500, 59.0000, 61.6875, 1764000 12/07/00, 61.7500, 63.2500, 60.6875, 61.8750, 810800 12/08/00, 63.0000, 63.0000, 62.0625, 62.8125, 645100 12/11/00, 63.0000, 63.1875, 62.0000, 62.2500, 544200 12/12/00, 62.1250, 62.1250, 61.1250, 61.5625, 639100 12/13/00, 61.3125, 62.4375, 60.6875, 61.5000, 981400 12/14/00, 60.9375, 61.1875, 59.3750, 61.0000, 606800 12/15/00, 59.0625, 61.2500, 59.0625, 61.0625, 1150600 12/18/00, 61.0000, 63.3125, 61.0000, 63.3125, 984800 12/19/00, 63.3125, 63.8125, 61.9375, 63.0000, 876500 12/20/00, 62.7500, 64.3750, 61.9375, 63.6875, 680300 12/21/00, 63.6875, 66.3750, 63.6875, 65.5625, 858300 12/22/00, 66.2500, 68.1250, 66.2500, 67.6250, 1099200 12/26/00, 67.6250, 69.6250, 67.5000, 69.4375, 517400 12/27/00, 69.3125, 70.5000, 68.1250, 68.7500, 725700 12/28/00, 68.7500, 68.8750, 67.6250, 68.5000, 527200 12/29/00, 68.5000, 68.6875, 66.7500, 67.5000, 531800 01/02/01, 67.2500, 67.3750, 65.8125, 65.9375, 611900 01/03/01, 65.9375, 68.2500, 63.3750, 65.2500, 1611400 01/04/01, 65.2500, 65.2500, 60.6250, 62.0625, 1345200 01/05/01, 62.2500, 62.2500, 56.6250, 58.1250, 1519400 01/08/01, 57.0000, 57.6250, 54.6250, 55.3750, 2034800 01/09/01, 57.0000, 57.0000, 52.0000, 52.8125, 1910300 01/10/01, 50.8750, 54.4375, 50.8750, 54.4375, 3015400 01/11/01, 55.3750, 55.8750, 51.4375, 51.9375, 1967900 01/12/01, 53.0000, 53.0000, 50.0000, 51.5000, 1274400 01/16/01, 50.7500, 54.0000, 50.7500, 51.1250, 1166700 01/17/01, 52.0000, 53.3750, 51.5625, 53.3750, 1776300 01/18/01, 53.2500, 53.8125, 51.6250, 52.4375, 840200 01/19/01, 51.7500, 51.7500, 48.8750, 51.0000, 2126300 01/22/01, 50.8750, 53.1875, 50.8750, 52.5000, 944700 01/23/01, 53.2500, 53.6875, 52.0625, 52.5625, 1096000 01/24/01, 53.9375, 54.9375, 53.5000, 54.4375, 1518800 01/25/01, 55.1875, 56.6250, 54.8750, 56.0000, 1303800 01/26/01, 56.6875, 56.8750, 55.4375, 56.3125, 766300 01/29/01, 57.0000, 58.0000, 55.6875, 56.5625, 1085800 01/30/01, 56.3125, 56.3125, 54.5625, 55.0000, 1146800 01/31/01, 55.7500, 55.7500, 52.0000, 53.5625, 1637500 02/01/01, 54.6875, 56.1875, 53.8750, 55.0000, 1106900 02/02/01, 56.1875, 56.9375, 55.6250, 56.0000, 706200 02/05/01, 55.7500, 57.1875, 55.7500, 56.6250, 613000 02/06/01, 56.8750, 57.1250, 55.3750, 56.1875, 522300 02/07/01, 56.4375, 58.1250, 56.4375, 57.6875, 656200 02/08/01, 57.6875, 58.1875, 57.0000, 57.6250, 820400 02/09/01, 58.0000, 58.1250, 57.5625, 57.7500, 434700 02/12/01, 58.1250, 58.6875, 58.0000, 58.3125, 496400 02/13/01, 58.3750, 59.1875, 58.0000, 58.0625, 598800 02/14/01, 58.3125, 58.8125, 56.5000, 56.5625, 599000 02/15/01, 56.8125, 57.1250, 56.0625, 56.5000, 405500 02/16/01, 56.5000, 57.0000, 55.1250, 55.6875, 1002800 02/20/01, 55.9375, 56.4375, 54.5000, 55.6250, 555400 02/21/01, 55.8125, 56.0000, 54.0625, 54.1875, 400300 02/22/01, 54.1875, 54.5000, 52.3125, 54.0625, 534300 02/23/01, 54.2500, 54.7500, 52.8750, 54.5625, 627900 02/26/01, 55.3125, 55.3125, 53.3750, 55.0625, 734600 02/27/01, 55.0625, 56.5000, 54.3750, 55.8125, 547000 02/28/01, 56.2500, 56.3750, 53.4375, 54.8750, 416900 03/01/01, 54.8750, 55.1875, 53.8750, 54.3750, 473400 03/02/01, 54.3125, 57.0000, 54.3125, 56.6875, 611500 03/05/01, 56.4375, 56.7500, 55.0625, 56.1250, 787000 03/06/01, 56.7500, 57.5000, 56.5000, 56.8125, 341500 03/07/01, 56.6875, 57.8125, 56.4375, 57.5000, 352000 03/08/01, 57.9375, 58.3125, 56.8125, 58.3125, 321800 03/09/01, 58.0625, 58.1250, 56.0625, 56.2500, 503400 03/12/01, 56.2500, 56.2500, 53.3125, 53.5625, 689800 03/13/01, 53.8125, 54.6250, 53.0625, 54.5625, 547700 03/14/01, 53.0000, 53.7500, 51.8750, 52.3750, 531800 03/15/01, 52.6250, 55.6875, 52.6250, 55.6250, 796200 03/16/01, 55.1250, 58.4375, 55.1250, 56.9375, 1810100 03/19/01, 58.1250, 58.2500, 56.3125, 58.2500, 878300 03/20/01, 59.1250, 60.0000, 58.3750, 58.8125, 1183800 03/21/01, 58.8125, 59.1250, 57.2500, 58.0625, 1030500 03/22/01, 58.0000, 58.0625, 53.1875, 56.1875, 1141800 03/23/01, 56.4375, 59.5000, 55.6875, 59.5000, 971000 03/26/01, 59.8750, 62.3750, 59.6875, 60.8750, 1055400 03/27/01, 60.8750, 62.3750, 59.8125, 62.1875, 942000 03/28/01, 62.1250, 63.1875, 61.3750, 62.7500, 720100 03/29/01, 62.7500, 63.0000, 62.0000, 62.8750, 978900 03/30/01, 63.0000, 65.0000, 63.0000, 64.8750, 1082600 04/02/01, 64.8750, 66.2500, 63.2500, 64.0000, 1065100 04/03/01, 64.1250, 65.0000, 61.8125, 62.5625, 615500 04/04/01, 62.3125, 62.3125, 59.5625, 60.3125, 1022000 04/05/01, 61.0000, 62.5625, 61.0000, 62.1250, 639600 04/06/01, 62.0000, 63.8750, 60.8750, 62.1875, 1060500 04/09/01, 63.0000, 63.8125, 62.6250, 62.9375, 874200 04/10/01, 62.9375, 63.5000, 62.0000, 62.6875, 993100 04/11/01, 62.6875, 63.0000, 61.3750, 61.5625, 535400 04/12/01, 61.8125, 62.3125, 60.5625, 61.0625, 547100 04/16/01, 60.8125, 62.0000, 60.1250, 60.8125, 493700 04/17/01, 60.6250, 61.1875, 59.7500, 60.5000, 409300 04/18/01, 62.3438, 62.5938, 60.7031, 62.5938, 1261700 04/19/01, 62.4531, 62.5781, 61.4375, 61.9063, 802800 04/20/01, 61.2969, 61.2969, 59.0469, 59.7969, 1138000 04/23/01, 59.5469, 59.5469, 58.6563, 58.9063, 559600 04/24/01, 59.0000, 59.5938, 57.7031, 57.9531, 617400 04/25/01, 58.0469, 60.0000, 57.0000, 59.5469, 1212300 04/30/01, 59.7031, 60.1563, 58.5938, 58.7031, 543400 05/01/01, 58.9531, 59.0469, 57.2500, 58.4531, 815800 05/02/01, 58.4531, 59.2344, 58.0000, 58.2969, 523200 05/03/01, 58.2031, 58.9375, 57.3438, 58.8125, 396200 05/04/01, 58.5938, 58.7969, 57.4063, 58.5469, 957800 05/07/01, 58.6875, 58.9531, 58.1563, 58.4531, 371100 05/08/01, 59.2500, 59.2500, 58.2031, 58.4375, 518700 05/09/01, 58.8906, 60.9531, 58.7031, 60.8750, 1022700 05/10/01, 61.2500, 62.5000, 61.0156, 61.9844, 1151800 05/11/01, 62.0938, 62.9531, 61.1250, 61.2500, 984400 05/14/01, 61.2500, 62.0000, 60.5625, 60.7344, 415500 05/15/01, 60.7969, 61.8125, 60.5469, 61.5625, 451300 05/16/01, 61.5469, 63.4531, 61.2344, 63.0938, 529800 05/17/01, 63.7969, 64.7500, 62.0000, 62.7969, 713800 05/18/01, 62.5469, 63.0938, 62.0156, 62.7344, 384500 05/21/01, 61.7969, 62.3750, 61.1719, 61.4375, 607100 05/22/01, 61.4375, 61.8906, 61.1563, 61.5000, 1027600 05/23/01, 61.5000, 62.3750, 61.0000, 61.5156, 612000 05/24/01, 61.5156, 63.0625, 60.8125, 60.9219, 515400 05/25/01, 60.9219, 60.9219, 60.2500, 60.5938, 388900 05/29/01, 60.6094, 63.0000, 60.6094, 62.7969, 860800 05/30/01, 62.7031, 63.8438, 62.7031, 63.2969, 884700 05/31/01, 63.2969, 63.7969, 62.7969, 63.7500, 373000 06/01/01, 63.6563, 63.7031, 62.6563, 63.0938, 439000 06/04/01, 63.2969, 63.5938, 62.7969, 63.5938, 306200 06/05/01, 63.5469, 63.9844, 63.4063, 63.8438, 377200 06/06/01, 63.8594, 63.9063, 62.2969, 63.7500, 554300 06/07/01, 63.7500, 64.7656, 63.7500, 64.4063, 572800 06/08/01, 63.3438, 63.8906, 63.3438, 63.5000, 203500 06/11/01, 63.5000, 64.5156, 63.4063, 63.6094, 503500 06/12/01, 63.6250, 64.4531, 62.9531, 64.2344, 411200 06/13/01, 64.4844, 65.0000, 64.0938, 64.4844, 361000 06/14/01, 64.4844, 64.4844, 63.7344, 63.9063, 332200 06/15/01, 63.2031, 64.5000, 63.2031, 64.0156, 519900 06/18/01, 64.0156, 65.0938, 63.5938, 64.5625, 507300 06/19/01, 64.9063, 66.5469, 64.7656, 66.5000, 673800 06/20/01, 66.9531, 68.0000, 66.7500, 67.0156, 778900 06/21/01, 67.0938, 68.9531, 67.0156, 68.9531, 761800 06/22/01, 68.2969, 68.7031, 67.5469, 68.3750, 511000 06/25/01, 68.3906, 68.8438, 65.9844, 66.0313, 515100 06/26/01, 65.0938, 66.6406, 64.8125, 65.7969, 716300 06/27/01, 65.6563, 67.4531, 65.5469, 65.9844, 770800 06/28/01, 65.4063, 66.0156, 65.0938, 65.5000, 984500 06/29/01, 64.9063, 65.1875, 63.9375, 64.2344, 1276400 07/02/01, 64.2969, 65.0625, 63.6875, 64.9375, 639300 07/03/01, 65.1875, 66.0000, 64.9063, 65.5469, 232200 07/05/01, 65.5000, 65.9844, 65.2969, 65.6250, 421100 07/06/01, 65.6563, 65.7969, 65.0469, 65.2656, 283800 07/09/01, 65.2500, 65.2500, 64.2969, 65.2500, 404900 07/10/01, 65.1563, 65.2500, 63.8438, 63.9063, 647600 07/11/01, 63.6563, 64.9063, 63.2500, 64.5625, 468600 07/12/01, 65.0000, 65.8438, 64.1250, 65.6563, 575500 07/13/01, 65.4063, 66.5313, 65.4063, 66.2500, 256500 07/16/01, 66.5000, 66.9063, 65.5469, 65.9219, 276000 07/17/01, 66.3438, 67.9063, 65.4844, 67.7031, 856600 07/18/01, 67.7031, 70.0000, 66.9063, 70.0000, 950800 07/19/01, 70.0938, 70.9063, 64.7969, 66.7500, 1592400 07/20/01, 66.2500, 67.2031, 65.9531, 66.7969, 1077100 07/23/01, 66.7969, 66.9844, 66.0938, 66.1875, 595400 07/24/01, 66.1875, 66.2031, 64.7969, 65.1250, 603100 07/25/01, 65.2031, 65.2031, 63.0938, 63.7656, 777500 07/26/01, 63.7969, 63.8438, 61.7031, 62.9063, 1461300 07/27/01, 63.0938, 63.9844, 63.0781, 63.4531, 423500 07/30/01, 63.7969, 64.2031, 63.1563, 64.1719, 311500 07/31/01, 63.9844, 65.2031, 63.9844, 64.6563, 638600 08/01/01, 65.3438, 65.3438, 64.4063, 64.6250, 320700 08/02/01, 65.0000, 65.0000, 64.2969, 64.3438, 672500 08/03/01, 63.6719, 64.1563, 61.5000, 62.4844, 902200 08/06/01, 62.4844, 63.0313, 62.0000, 62.2344, 382700 08/07/01, 62.4063, 62.4531, 61.7500, 62.0000, 632600 08/08/01, 62.0000, 62.1563, 61.2969, 61.5469, 574000 08/09/01, 61.2031, 61.9844, 61.1563, 61.5469, 667300 08/10/01, 61.9531, 63.3594, 61.8125, 63.1406, 590800 08/13/01, 63.2969, 65.2500, 63.2969, 65.1406, 793800 08/14/01, 65.8281, 65.8281, 64.1563, 64.5469, 539200 08/15/01, 64.5469, 65.7031, 64.5469, 65.1250, 564800 08/16/01, 65.3750, 66.1250, 65.1250, 66.0000, 511400 08/17/01, 66.2031, 66.2031, 64.3594, 64.4844, 640400 08/20/01, 64.8906, 65.7031, 64.2656, 65.5156, 774100 08/21/01, 65.2969, 66.2969, 65.1563, 65.4063, 540000 08/22/01, 66.0938, 66.0938, 62.2500, 62.4844, 1249800 08/23/01, 62.5938, 63.2969, 60.8125, 61.1250, 1212400 08/24/01, 59.6563, 59.8438, 53.2031, 54.7500, 5798900 08/27/01, 55.7500, 55.8125, 53.8281, 54.5000, 2982300 08/28/01, 55.3438, 56.7500, 55.0000, 55.7500, 2568100 08/29/01, 56.0000, 56.7031, 55.4063, 56.2031, 1275700 08/30/01, 56.5938, 57.5000, 56.2656, 57.2656, 1213600 08/31/01, 57.0156, 58.1563, 57.0156, 57.8750, 960200 09/04/01, 57.4531, 58.9844, 55.8438, 57.7656, 1120100 09/05/01, 57.7656, 57.7813, 56.3438, 56.4531, 893300 09/06/01, 55.7344, 56.5625, 55.2500, 55.3438, 958000 09/07/01, 55.3594, 55.9844, 54.7969, 55.2344, 860200 09/10/01, 54.5469, 54.9063, 54.3438, 54.6875, 675500 09/17/01, 54.5469, 58.2969, 52.0000, 58.2969, 1458600 09/18/01, 60.0000, 60.4063, 58.2344, 59.6250, 1378500 09/19/01, 59.0313, 59.9375, 56.5000, 59.4063, 1220400 09/20/01, 58.9063, 58.9063, 54.5469, 54.5469, 1642700 09/21/01, 52.0000, 54.5000, 51.7969, 52.8125, 1880600 09/24/01, 53.5000, 55.2969, 53.5000, 54.7500, 928800 09/25/01, 55.2500, 57.4063, 54.7656, 57.4063, 678700 09/26/01, 57.2969, 58.2031, 57.0000, 57.7969, 658300 09/27/01, 57.7969, 58.7656, 57.7969, 58.1719, 339000 09/28/01, 59.2031, 60.4063, 58.0313, 58.0938, 1046700 10/01/01, 58.1094, 58.1094, 55.2188, 56.5469, 2168400 10/02/01, 56.5156, 58.6719, 56.5156, 58.5625, 634700 10/03/01, 58.3125, 59.1406, 57.4063, 58.7344, 678800 10/04/01, 58.5000, 58.5938, 56.5625, 57.1875, 783200 10/05/01, 57.0000, 57.3438, 55.6406, 57.0938, 637300 10/08/01, 56.7500, 56.7500, 55.4063, 56.0469, 416400 10/09/01, 56.0469, 56.0938, 55.1563, 55.4375, 816800 10/10/01, 55.3906, 55.3906, 54.1250, 54.2656, 758800 10/11/01, 54.4531, 55.0938, 53.4063, 53.8594, 1080000 10/12/01, 54.0000, 54.0000, 53.0000, 53.3906, 809900 10/15/01, 53.3906, 55.9375, 53.3906, 54.8438, 734200 10/16/01, 55.3750, 56.2500, 54.2656, 54.8438, 637400 10/17/01, 51.0000, 52.2031, 50.4531, 51.2031, 2263900 10/18/01, 51.2031, 51.4531, 49.0000, 49.3594, 2277600 10/19/01, 49.7031, 49.8438, 48.2500, 48.8125, 1742400 10/22/01, 49.0625, 49.5469, 48.4063, 48.7969, 1212000 10/23/01, 48.7969, 49.0938, 47.0000, 47.3125, 1749200 10/24/01, 47.9063, 48.6719, 47.5000, 48.6719, 1737000 10/25/01, 48.6406, 48.9531, 47.4531, 48.7344, 723900 10/26/01, 48.7500, 49.5000, 48.2031, 48.9531, 1005100 10/29/01, 49.4063, 49.8438, 48.7969, 49.6563, 1055400 10/30/01, 49.2500, 49.4063, 48.0000, 48.7344, 896000 10/31/01, 49.6250, 49.6250, 47.9063, 48.5938, 1917800 11/01/01, 47.5000, 48.0000, 45.0156, 47.2656, 3741500 11/02/01, 48.2500, 48.2500, 46.8906, 47.1563, 1908900 11/05/01, 47.6563, 50.0000, 47.5469, 50.0000, 1190500 11/06/01, 50.0000, 50.5000, 48.7031, 49.2813, 1284500 11/07/01, 49.5313, 51.2188, 49.2344, 50.1250, 1371000 11/08/01, 47.5000, 49.5000, 47.0000, 48.6406, 1590400 11/09/01, 48.4531, 49.2031, 48.0313, 48.7500, 1201200 11/12/01, 48.2500, 49.2031, 47.0156, 48.5938, 813500 11/13/01, 49.5000, 49.5625, 48.5000, 49.4375, 955000 11/14/01, 49.5000, 49.8750, 48.6563, 48.9844, 834400 11/15/01, 48.7969, 50.5000, 48.5000, 49.4688, 1123200 11/16/01, 49.4688, 50.0938, 49.2656, 50.0469, 1055000 11/19/01, 51.5000, 52.9063, 51.0938, 51.6563, 1836800 11/20/01, 51.6563, 51.9063, 50.9063, 51.5625, 924900 11/21/01, 51.5000, 52.2031, 51.4531, 52.0313, 894100 11/23/01, 52.5000, 53.0000, 52.0469, 52.6875, 307700 11/26/01, 52.6875, 54.2969, 52.3750, 54.2969, 1053500 11/27/01, 53.4531, 53.6250, 52.4219, 52.6094, 693900 11/28/01, 52.7031, 53.1563, 52.2031, 52.3750, 578400 11/29/01, 52.3750, 53.1250, 51.8125, 52.3438, 731600 11/30/01, 52.2656, 52.5781, 51.4063, 51.7031, 716400 12/03/01, 51.6875, 51.7031, 50.2031, 50.6250, 680100 12/04/01, 50.8750, 50.9531, 50.0000, 50.7969, 913600 12/05/01, 50.8438, 52.3906, 50.5625, 51.6406, 1133500 12/06/01, 51.2500, 51.9531, 50.9063, 51.9375, 810500 12/07/01, 51.9375, 52.9844, 51.4063, 52.5625, 815200 12/10/01, 52.5625, 53.4375, 52.4063, 52.7188, 772100 12/11/01, 52.7031, 54.0625, 52.6563, 53.4375, 1174900 12/12/01, 54.1094, 54.3594, 53.4531, 54.2188, 1007200 12/13/01, 54.0000, 54.6563, 53.9219, 54.2969, 797100 12/14/01, 54.2969, 55.0469, 53.4219, 54.4531, 991800 12/17/01, 54.4531, 55.0000, 54.2969, 54.4375, 901900 12/18/01, 55.0000, 55.5000, 55.0000, 55.4531, 604200 12/19/01, 55.3438, 56.3438, 55.0938, 56.0313, 571000 12/20/01, 56.0313, 57.4844, 56.0313, 57.2500, 849200 12/21/01, 57.9063, 58.1406, 56.8438, 57.7656, 1071300 12/24/01, 57.7500, 58.0938, 57.7031, 57.9063, 302600 12/26/01, 57.9063, 58.1563, 57.9063, 58.0000, 442100 12/27/01, 57.9531, 58.3438, 57.9219, 58.2969, 431600 12/28/01, 58.3906, 59.0000, 58.2969, 58.5469, 386400 12/31/01, 58.7500, 59.4688, 58.7344, 58.8438, 378200 01/02/02, 58.7031, 58.7344, 57.7500, 58.6250, 638900 01/03/02, 58.6250, 59.0938, 58.0000, 58.0469, 705200 01/04/02, 58.4844, 59.0000, 57.8750, 58.7656, 727700 01/07/02, 58.7656, 60.0938, 58.7500, 59.1875, 843500 01/08/02, 59.2031, 60.2031, 58.9063, 60.1719, 693000 01/09/02, 60.1719, 61.7500, 60.1719, 61.3125, 971300 01/10/02, 61.3125, 62.2500, 61.3125, 61.8750, 736200 01/11/02, 61.8750, 62.4063, 61.3594, 61.7969, 1305300 01/14/02, 61.5938, 61.6094, 60.8125, 60.8750, 1397200 01/15/02, 61.0000, 61.5469, 60.2031, 61.0938, 1082000 01/16/02, 60.7500, 60.7500, 59.7656, 60.1719, 1479100 01/17/02, 61.0938, 61.2969, 60.0313, 60.5781, 776500 01/18/02, 60.5781, 61.2969, 60.5781, 61.0156, 724400 01/22/02, 61.5938, 61.7969, 61.2500, 61.3438, 717900 01/23/02, 62.0000, 62.4063, 61.5781, 62.4063, 978600 01/24/02, 63.0938, 63.3750, 62.2500, 62.7031, 686000 01/25/02, 62.7188, 63.2813, 62.7188, 62.9375, 438400 01/28/02, 63.1563, 63.4844, 62.6563, 63.4844, 471300 01/29/02, 63.5000, 63.9531, 61.5938, 62.5000, 766200 01/30/02, 62.5156, 64.4063, 61.4063, 64.2969, 1426100 01/31/02, 64.1563, 64.1563, 62.3125, 63.6563, 1774200 02/01/02, 63.1563, 63.3125, 62.5156, 62.7969, 1223400 02/04/02, 62.7969, 62.7969, 62.0000, 62.1563, 984100 02/05/02, 62.1563, 62.7031, 61.1719, 61.2969, 1034200 02/06/02, 61.4063, 61.6094, 60.5000, 61.0313, 787400 02/07/02, 61.0313, 62.1250, 61.0313, 61.5625, 677700 02/08/02, 61.5625, 62.6563, 61.5625, 62.5469, 695100 02/11/02, 63.0000, 64.4844, 62.8125, 64.2500, 812900 02/12/02, 64.2500, 64.9063, 63.8438, 63.8438, 688900 02/13/02, 63.9531, 64.7344, 63.5938, 64.0000, 807200 02/14/02, 64.4531, 64.8438, 63.5625, 64.1250, 434900 02/15/02, 64.4063, 64.4844, 63.3438, 64.1250, 1215100 02/19/02, 63.5938, 63.8438, 62.0469, 62.5313, 763700 02/20/02, 62.5469, 63.4688, 62.2344, 63.1719, 624200 02/21/02, 63.1875, 63.5000, 62.4063, 62.4063, 557900 02/22/02, 62.5000, 62.9375, 61.2813, 62.3906, 1520600 02/25/02, 62.4531, 63.7031, 62.4063, 63.6094, 1347700 02/26/02, 63.7344, 64.3281, 63.1563, 64.0469, 604000 02/27/02, 64.1406, 65.4531, 64.0938, 64.5156, 508300 02/28/02, 64.5156, 64.9844, 63.3438, 63.7500, 592000 03/01/02, 63.5938, 64.3438, 62.5938, 64.3125, 875100 03/04/02, 64.9063, 65.7969, 64.8281, 65.7500, 995900 03/05/02, 65.9531, 66.5938, 65.0938, 65.1875, 630000 03/06/02, 65.0000, 65.5938, 64.6875, 65.0000, 677600 03/07/02, 65.0000, 65.5000, 63.6719, 64.6406, 782100 03/08/02, 64.6406, 64.7969, 62.8594, 63.6875, 952100 03/11/02, 63.4375, 64.5000, 63.3438, 64.0938, 758500 03/12/02, 63.9531, 65.0938, 63.7969, 64.9375, 821000 03/13/02, 64.9375, 65.2813, 64.7031, 65.1875, 519100 03/14/02, 65.1875, 65.6563, 64.6563, 65.5625, 856400 03/15/02, 66.0000, 66.0000, 65.2188, 65.7969, 2346800 03/18/02, 65.8125, 65.8125, 64.0000, 65.0938, 977900 03/19/02, 65.1094, 65.1094, 63.5000, 63.7188, 1336400 03/20/02, 63.0000, 63.4063, 61.6563, 62.1875, 1626400 03/21/02, 61.5000, 62.4531, 61.0000, 62.0156, 1347700 03/22/02, 62.2031, 63.0000, 61.3438, 62.4688, 914100 03/25/02, 62.4844, 62.4844, 61.4063, 61.7188, 699000 03/26/02, 61.9688, 62.5625, 61.9375, 62.5156, 1242200 03/27/02, 62.5469, 63.9531, 62.5000, 63.5938, 825900 03/28/02, 63.6094, 64.1250, 63.1719, 63.5000, 964400 04/01/02, 63.5000, 63.8125, 62.9531, 63.1719, 691800 04/02/02, 63.0000, 64.0156, 62.3438, 63.6563, 1178200 04/03/02, 63.7500, 63.9844, 62.8438, 63.3125, 529300 04/04/02, 63.5000, 64.3125, 63.5000, 63.9063, 673300 04/05/02, 64.0938, 65.4531, 64.0938, 64.9063, 608100 04/08/02, 64.9063, 66.6719, 64.8438, 66.0625, 915600 04/09/02, 66.2969, 67.1875, 65.9844, 66.1563, 641200 04/10/02, 66.1719, 67.3438, 66.1719, 67.1406, 444900 04/11/02, 67.0938, 67.2969, 66.6406, 67.0469, 618700 04/12/02, 67.2500, 67.3125, 66.7031, 67.1875, 517400 04/15/02, 67.2031, 67.4844, 65.5000, 66.3125, 762400 04/16/02, 66.7500, 66.9844, 65.9063, 66.5156, 604800 04/17/02, 66.6406, 66.8750, 65.7969, 66.5313, 543500 04/18/02, 66.5313, 67.2344, 65.8281, 66.7344, 592100 04/19/02, 66.7500, 68.0000, 66.7031, 67.2969, 525300 04/22/02, 67.5000, 67.7344, 66.3750, 66.4844, 467700 04/23/02, 66.4844, 66.7969, 65.8750, 66.2656, 467200 04/24/02, 66.6563, 67.9531, 66.6406, 67.1875, 569000 04/25/02, 67.1094, 67.7969, 66.7969, 67.3750, 432600 04/26/02, 67.4375, 67.7188, 66.7656, 67.1719, 272100 04/29/02, 67.1719, 67.2969, 66.7031, 66.8125, 355900 04/30/02, 67.2031, 68.4844, 66.7500, 68.3906, 599200 05/01/02, 68.5000, 69.0938, 67.5938, 68.9844, 753100 05/02/02, 69.2344, 70.2344, 69.1875, 70.1875, 727400 05/03/02, 70.0000, 70.2969, 69.4688, 69.5938, 484500 05/06/02, 69.5938, 70.2813, 68.5156, 68.6563, 403600 05/07/02, 69.1563, 70.4063, 69.0469, 69.5156, 540400 05/08/02, 69.9063, 69.9375, 68.8906, 69.3281, 646800 05/09/02, 69.3438, 69.9063, 69.0625, 69.7031, 416200 05/10/02, 69.7031, 70.1094, 69.2656, 69.3281, 398200 05/13/02, 69.4063, 70.3125, 69.3438, 70.1563, 478900 05/14/02, 70.4844, 70.7031, 69.5938, 70.2500, 686300 05/15/02, 70.2500, 70.2969, 70.0469, 70.2031, 714300 05/16/02, 70.2031, 70.2344, 69.7656, 69.9375, 609800 05/17/02, 69.7969, 69.9375, 69.4063, 69.9063, 380500 05/20/02, 69.9063, 69.9063, 68.8438, 69.2344, 414200 05/21/02, 69.2344, 70.0000, 69.0000, 69.5469, 455500 05/22/02, 69.7969, 69.8438, 68.7188, 69.3750, 562100 05/23/02, 69.4531, 69.4844, 69.1406, 69.3750, 425300 05/24/02, 69.4063, 69.5938, 69.0781, 69.0781, 460600 05/28/02, 69.3281, 69.4063, 68.4844, 68.7031, 861600 05/29/02, 68.7969, 69.2656, 68.5469, 69.2656, 334500 05/30/02, 69.0938, 69.8750, 68.9063, 69.4531, 311900 05/31/02, 69.6563, 70.3438, 69.6094, 69.9531, 639500 06/03/02, 70.1563, 70.5000, 69.3438, 69.3438, 329700 06/04/02, 69.5000, 70.2969, 68.7500, 69.7969, 855900 06/05/02, 70.0938, 70.2188, 69.5313, 70.0000, 511500 06/06/02, 70.1875, 70.2500, 68.8750, 69.1875, 465600 06/07/02, 69.1563, 69.3750, 68.4531, 69.0156, 680900 06/10/02, 68.9063, 70.2500, 68.7031, 69.3906, 483500 06/11/02, 69.3906, 70.1875, 69.2656, 69.4844, 339300 06/12/02, 69.4219, 69.9375, 68.9531, 69.6875, 489000 06/13/02, 69.5938, 69.7656, 68.0313, 68.1250, 518300 06/14/02, 67.9063, 68.6875, 67.0000, 68.3906, 668500 06/17/02, 68.6406, 69.1875, 68.4531, 69.0938, 630200 06/18/02, 69.0938, 69.3281, 68.5938, 69.1875, 477900 06/19/02, 69.0781, 69.5938, 68.5156, 68.7656, 341700 06/20/02, 68.7344, 69.4531, 68.5938, 68.8438, 332000 06/21/02, 68.1875, 69.2344, 68.1875, 68.7344, 625100 06/24/02, 68.7969, 68.8438, 67.2969, 67.8438, 632400 06/25/02, 68.1563, 68.4844, 66.9375, 67.0625, 406400 06/26/02, 67.0625, 67.3906, 66.1406, 67.2969, 1105800 06/27/02, 68.5938, 68.9531, 68.0469, 68.7031, 1212400 06/28/02, 68.8438, 69.1875, 68.4063, 68.7813, 810600 07/01/02, 68.9063, 69.2656, 68.7500, 68.8281, 479500 07/02/02, 69.0469, 69.0938, 67.7969, 67.8906, 672300 07/03/02, 67.8906, 68.0313, 66.3438, 67.0625, 553600 07/05/02, 67.2969, 67.7500, 67.2500, 67.5938, 509000 07/08/02, 67.5781, 68.1875, 67.2500, 67.7344, 692600 07/09/02, 67.7031, 68.2188, 66.0625, 66.1563, 621700 07/10/02, 66.7500, 66.9531, 64.1250, 64.2344, 662200 07/11/02, 64.2031, 64.9063, 63.2031, 64.6406, 924500 07/12/02, 64.7969, 64.7969, 62.4531, 62.6250, 712800 07/15/02, 62.7969, 63.7969, 61.2969, 63.1250, 1089100 07/16/02, 62.5000, 64.1875, 61.2656, 62.9063, 837900 07/17/02, 63.5000, 64.5313, 61.5000, 62.2813, 639900 07/18/02, 62.5469, 63.2500, 60.5156, 60.6875, 757100 07/19/02, 60.6875, 61.1563, 59.5156, 60.4688, 797000 07/22/02, 61.0000, 61.8438, 58.7656, 60.0781, 953900 07/23/02, 60.1250, 60.2969, 57.2656, 58.1563, 968400 07/24/02, 57.5000, 60.5000, 56.2031, 59.5938, 1264100 07/25/02, 59.1094, 59.7969, 57.7031, 59.0000, 1352900 07/26/02, 59.8438, 60.3438, 59.4063, 60.0000, 1011000 07/29/02, 61.2500, 64.7969, 61.1563, 64.5938, 647800 07/30/02, 64.5938, 64.8438, 62.8438, 63.8281, 665300 07/31/02, 63.7969, 65.9063, 63.0156, 65.7500, 643700 08/01/02, 65.7031, 65.7031, 63.5938, 63.8281, 533600 08/02/02, 63.7031, 64.2031, 62.1563, 62.9219, 528000 08/05/02, 62.9063, 63.0000, 61.5625, 61.5625, 452600 08/06/02, 62.1563, 64.8438, 62.1563, 63.5625, 967900 08/07/02, 64.2031, 64.8906, 63.4063, 64.6563, 519200 08/08/02, 64.9063, 67.2344, 64.5313, 67.1406, 680400 08/09/02, 66.9063, 68.2969, 66.2188, 67.8906, 572300 08/12/02, 67.2969, 68.3750, 67.0000, 68.1875, 410200 08/13/02, 67.8594, 68.8438, 66.1250, 66.1250, 519100 08/14/02, 66.1406, 67.4375, 64.1563, 67.1719, 1068500 08/15/02, 67.5000, 68.9844, 66.3125, 68.9531, 1233700 08/16/02, 68.4063, 68.7031, 67.5938, 67.8125, 684300 08/19/02, 67.4531, 68.3438, 67.2969, 67.7969, 636900 08/20/02, 67.8125, 67.8125, 66.8750, 67.3281, 435900 08/21/02, 68.0000, 68.1875, 66.5469, 67.5469, 447600 08/22/02, 67.5000, 67.5313, 66.4531, 67.4219, 515200 08/23/02, 67.2500, 67.4219, 65.5625, 65.8594, 389300 08/26/02, 66.2969, 67.3438, 66.0781, 67.2344, 364400 08/27/02, 67.3594, 67.7969, 66.9531, 67.0938, 293300 08/28/02, 66.8438, 67.2813, 65.9531, 66.4375, 352200 08/29/02, 66.3438, 67.6563, 65.5000, 67.1406, 461100 08/30/02, 67.0000, 68.5469, 66.9375, 67.9844, 397300 09/03/02, 67.5156, 67.5156, 65.8750, 66.0938, 504500 09/04/02, 65.8438, 67.4531, 65.4219, 67.2656, 375000 09/05/02, 66.0469, 67.8750, 65.8438, 67.5469, 454300 09/06/02, 68.0469, 68.3906, 67.2188, 67.3281, 498900 09/09/02, 67.0938, 68.2969, 67.0938, 67.9844, 390300 09/10/02, 67.7969, 67.7969, 65.2969, 65.9375, 926600 09/11/02, 66.1563, 66.2969, 65.0000, 65.3594, 488600 09/12/02, 65.3750, 65.3750, 62.9688, 63.0000, 660900 09/13/02, 62.5938, 64.2656, 62.5313, 63.7969, 641600 09/16/02, 63.5469, 63.7031, 60.7500, 62.0156, 1119300 09/17/02, 63.0000, 63.1719, 61.2969, 61.4219, 684600 09/18/02, 60.6719, 62.8438, 60.1563, 62.2656, 1005300 09/19/02, 62.2656, 63.2500, 60.9375, 60.9375, 821100 09/20/02, 61.5000, 62.9844, 61.4531, 62.5469, 725400 09/23/02, 62.2969, 63.5000, 61.5938, 62.8750, 682200 09/24/02, 62.2969, 63.4063, 61.5625, 61.5781, 952600 09/25/02, 62.5000, 62.9063, 61.2500, 61.9531, 754100 09/26/02, 62.3438, 64.4844, 62.0938, 64.4844, 693200 09/27/02, 64.2969, 64.9063, 62.3750, 62.6875, 696700 09/30/02, 62.4531, 62.7969, 60.9063, 62.1875, 814600 10/01/02, 63.2031, 65.1250, 62.7031, 65.0000, 851100