"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 47.1250, 47.1250, 45.0625, 45.2500, 571400 01/04/00, 44.2500, 44.5000, 43.3125, 43.7500, 856900 01/05/00, 43.7500, 44.4375, 42.4375, 42.4375, 622400 01/06/00, 42.4375, 43.0000, 42.2500, 42.8125, 975700 01/07/00, 43.0000, 45.0000, 43.0000, 44.8125, 1578200 01/10/00, 44.7500, 45.0625, 44.0000, 44.0625, 395800 01/11/00, 43.8750, 44.6250, 43.6250, 44.3750, 704000 01/12/00, 44.3750, 44.6250, 43.3125, 43.5625, 708800 01/13/00, 43.1250, 44.0000, 42.5625, 43.1875, 924700 01/14/00, 43.3750, 44.0625, 43.2500, 43.6875, 746200 01/18/00, 43.3125, 43.3125, 41.6250, 41.8125, 445700 01/19/00, 40.2500, 41.0625, 40.2500, 40.5000, 1199100 01/20/00, 41.0000, 41.0000, 39.2500, 39.4375, 955300 01/21/00, 39.5000, 39.6875, 37.6250, 37.9375, 848000 01/24/00, 38.0000, 39.0000, 38.0000, 38.6875, 1336500 01/25/00, 38.6875, 39.1875, 37.7500, 38.0625, 753100 01/26/00, 38.0000, 39.3125, 37.2500, 39.0000, 696100 01/27/00, 39.0000, 39.5625, 38.3125, 39.0625, 750100 01/28/00, 39.3750, 39.3750, 36.8750, 37.3125, 1286100 01/31/00, 37.3750, 38.5000, 36.8125, 38.1250, 1221000 02/01/00, 38.1250, 39.0625, 37.5000, 38.8125, 577700 02/02/00, 38.8125, 39.8125, 38.4375, 39.5625, 607500 02/03/00, 39.0625, 41.2500, 39.0000, 40.7500, 1342000 02/04/00, 40.3750, 41.9375, 40.2500, 41.8750, 1006000 02/07/00, 40.3750, 40.5625, 39.1250, 39.9375, 1282700 02/08/00, 39.8125, 40.0000, 37.4375, 37.5000, 641000 02/09/00, 37.7500, 37.7500, 35.1250, 35.3750, 1569900 02/10/00, 35.2500, 35.3125, 34.0625, 34.6250, 1235200 02/11/00, 34.8750, 34.9375, 34.3125, 34.6250, 1579400 02/14/00, 34.6250, 34.7500, 33.5000, 33.7500, 972800 02/15/00, 34.0000, 36.0000, 33.7500, 35.3125, 1618800 02/16/00, 35.2500, 35.2500, 33.2500, 34.0000, 1108200 02/17/00, 34.3750, 34.5000, 32.8125, 34.0000, 1123400 02/18/00, 34.0000, 34.0000, 32.5625, 33.0625, 830300 02/22/00, 33.0000, 33.6250, 32.6875, 33.0000, 1175100 02/23/00, 33.2500, 33.2500, 32.5000, 32.6875, 658200 02/24/00, 33.2500, 33.2500, 32.1875, 32.5000, 1347800 02/25/00, 32.6250, 32.8750, 30.9375, 31.0000, 716600 02/28/00, 31.2500, 31.8125, 30.8750, 31.0000, 684000 02/29/00, 31.0000, 31.3750, 30.9375, 31.2500, 700400 03/01/00, 31.2500, 31.8750, 30.8750, 31.1250, 942400 03/02/00, 31.0000, 31.0000, 29.6250, 30.6250, 827500 03/03/00, 30.7500, 31.0625, 30.1250, 31.0000, 898900 03/06/00, 31.0000, 31.0625, 30.1250, 31.0000, 1069600 03/07/00, 31.0000, 31.0000, 29.6250, 30.0000, 1316300 03/08/00, 29.8125, 30.0625, 29.3750, 29.3750, 725500 03/09/00, 29.7500, 30.3750, 29.5625, 30.1250, 706000 03/10/00, 32.0000, 32.0000, 30.2500, 30.3750, 1058800 03/13/00, 30.3750, 30.3750, 29.3750, 29.5000, 711100 03/14/00, 29.5000, 30.2500, 29.4375, 30.0000, 604200 03/15/00, 31.0000, 33.6875, 30.8750, 33.3750, 1356300 03/16/00, 38.0000, 40.2500, 37.3750, 40.2500, 1938800 03/17/00, 39.9375, 39.9375, 35.3750, 35.8125, 1133300 03/20/00, 36.0625, 37.0000, 36.0000, 36.4375, 322500 03/21/00, 36.3125, 40.0000, 35.8125, 40.0000, 1641500 03/22/00, 40.2500, 40.5000, 39.6250, 40.1250, 1533200 03/23/00, 41.0000, 42.6875, 41.0000, 41.5000, 1630000 03/24/00, 41.5625, 43.8125, 41.0625, 43.1875, 753900 03/27/00, 42.9375, 43.3125, 41.6875, 42.2500, 959000 03/28/00, 42.2500, 44.0000, 42.1875, 42.3125, 961700 03/29/00, 43.0000, 44.4375, 42.8750, 43.8750, 1096200 03/30/00, 44.1250, 49.2500, 44.0000, 46.3750, 1791100 03/31/00, 49.0000, 54.0000, 46.7500, 52.7500, 2611100 04/03/00, 52.0000, 52.0000, 49.5000, 51.0000, 1852100 04/04/00, 50.8750, 52.0625, 48.5000, 49.8750, 1324000 04/05/00, 49.2500, 49.3750, 48.5000, 48.9375, 1741600 04/06/00, 49.4375, 49.6875, 45.5000, 47.6250, 1616900 04/07/00, 47.8750, 48.2500, 46.5000, 46.5625, 591700 04/10/00, 47.2500, 48.6250, 47.0000, 47.6875, 747000 04/11/00, 47.4375, 48.5000, 47.2500, 47.3750, 696100 04/12/00, 47.3750, 48.8750, 47.3750, 48.3750, 1297500 04/13/00, 48.5000, 48.6250, 47.0625, 47.3750, 585500 04/14/00, 46.4375, 46.5000, 44.2500, 44.2500, 1049600 04/17/00, 44.1250, 47.5625, 44.0000, 46.8125, 1107900 04/18/00, 45.0000, 47.5000, 44.6875, 46.6250, 876700 04/19/00, 46.3750, 46.5000, 44.7500, 44.9375, 790800 04/20/00, 45.0000, 47.6875, 44.8125, 47.4375, 745000 04/24/00, 47.2500, 51.8750, 47.2500, 51.8750, 1167500 04/25/00, 51.0000, 53.6250, 51.0000, 53.6250, 1125400 04/26/00, 53.0000, 53.1250, 49.8750, 51.1250, 892600 04/27/00, 51.1250, 52.6250, 49.5000, 49.9375, 1183500 04/28/00, 50.0000, 53.2500, 49.5000, 52.0625, 993700 05/01/00, 52.4375, 55.1250, 52.4375, 54.6875, 1117200 05/02/00, 54.7500, 55.1250, 52.7500, 54.0000, 697100 05/03/00, 52.8750, 53.6875, 51.8125, 51.9375, 492300 05/04/00, 52.1875, 52.7500, 51.1250, 51.2500, 726400 05/05/00, 51.0000, 52.0625, 50.0625, 51.4375, 406800 05/08/00, 52.4375, 53.2500, 52.0000, 52.8750, 464000 05/09/00, 53.5000, 53.8125, 51.1875, 52.5625, 574600 05/10/00, 52.8125, 53.1875, 51.1250, 52.0625, 484900 05/11/00, 51.5000, 54.6250, 51.5000, 54.0000, 639200 05/12/00, 54.0625, 54.0625, 52.0625, 53.2500, 457700 05/15/00, 52.5000, 57.0625, 52.4375, 56.9375, 936200 05/16/00, 56.6250, 57.0000, 55.3750, 55.9375, 628100 05/17/00, 55.6250, 55.6250, 53.0625, 53.6250, 431500 05/18/00, 54.0625, 56.5000, 54.0625, 56.4375, 653000 05/19/00, 56.1875, 56.4375, 55.8750, 56.3750, 596500 05/22/00, 56.3125, 59.2500, 56.0000, 58.7500, 996700 05/23/00, 58.7500, 60.1250, 57.4375, 60.1250, 1238000 05/24/00, 59.8750, 64.0000, 58.7500, 64.0000, 1366000 05/25/00, 62.3750, 62.4375, 57.5000, 59.0625, 1382200 05/26/00, 58.5000, 59.4375, 58.0625, 59.1250, 539400 05/30/00, 59.3750, 61.1875, 58.5625, 61.0625, 1060300 05/31/00, 60.3750, 60.3750, 58.5000, 59.1250, 608400 06/01/00, 58.8750, 60.5000, 57.6250, 60.5000, 891600 06/02/00, 61.2500, 61.2500, 59.5000, 60.0000, 864200 06/05/00, 60.7500, 60.7500, 56.3750, 56.3750, 624200 06/06/00, 55.5000, 55.5625, 53.8750, 54.9375, 2687900 06/07/00, 55.0000, 56.2500, 54.8125, 55.7500, 3761500 06/08/00, 55.7500, 55.8750, 54.7500, 55.4375, 782700 06/09/00, 55.0000, 55.5000, 53.6250, 53.6875, 954800 06/12/00, 53.8750, 54.5000, 53.0625, 54.5000, 1041700 06/13/00, 54.8750, 54.9375, 54.0625, 54.5000, 456100 06/14/00, 54.0000, 55.7500, 53.6875, 55.6875, 1202200 06/15/00, 55.6875, 55.9375, 54.3125, 55.4375, 1500800 06/16/00, 55.0000, 55.0000, 53.3750, 53.5625, 1137500 06/19/00, 52.0000, 55.7500, 52.0000, 55.3125, 1399400 06/20/00, 55.2500, 55.2500, 52.2500, 52.8125, 672300 06/21/00, 52.3750, 52.5625, 50.5000, 51.3750, 976600 06/22/00, 50.6250, 50.8750, 49.4375, 50.8125, 858800 06/23/00, 52.5625, 54.5000, 51.8750, 53.3125, 1522100 06/26/00, 54.6250, 54.6250, 52.8125, 53.9375, 1132500 06/27/00, 55.5000, 56.0000, 54.8125, 55.9375, 1403500 06/28/00, 55.7500, 56.0000, 55.4375, 55.8125, 767000 06/29/00, 55.9375, 56.1250, 55.7500, 56.0000, 570600 06/30/00, 56.0000, 56.3750, 55.8125, 55.9375, 1594200 07/03/00, 55.9375, 56.6250, 55.3750, 56.6250, 344500 07/05/00, 56.7500, 58.0000, 56.1250, 57.8125, 727000 07/06/00, 57.8125, 58.1875, 56.6875, 57.3750, 561900 07/07/00, 57.3750, 59.3750, 57.3750, 59.2500, 732900 07/10/00, 59.0000, 59.6250, 58.7500, 59.2500, 564000 07/11/00, 58.3750, 59.2500, 58.0000, 59.2500, 453000 07/12/00, 59.2500, 59.8750, 59.0625, 59.8125, 786400 07/13/00, 59.0000, 59.2500, 58.0000, 58.5000, 789700 07/14/00, 58.2500, 60.0000, 58.2500, 60.0000, 489800 07/17/00, 59.7500, 59.7500, 58.5625, 59.0000, 1238000 07/18/00, 58.9375, 58.9375, 57.2500, 57.4375, 757900 07/19/00, 57.1875, 57.1875, 56.1250, 56.3750, 1458500 07/20/00, 56.3750, 59.0000, 56.3750, 58.5000, 892800 07/21/00, 58.0000, 59.2500, 57.2500, 57.8750, 609300 07/24/00, 57.0000, 58.3125, 57.0000, 58.3125, 518100 07/25/00, 57.0000, 61.9375, 56.6250, 61.4375, 1914800 07/26/00, 60.1250, 64.6250, 60.1250, 64.5000, 2086700 07/27/00, 64.5000, 66.2500, 64.0000, 65.0000, 2733500 07/28/00, 65.0000, 65.5000, 63.6250, 63.6875, 1586100 07/31/00, 63.1875, 65.5000, 62.8750, 64.2500, 754700 08/01/00, 64.1250, 65.1250, 64.1250, 65.0000, 669900 08/02/00, 64.7500, 65.4375, 63.1875, 63.3125, 609800 08/03/00, 62.6250, 65.8750, 62.5625, 65.5000, 584100 08/04/00, 65.5000, 68.3750, 65.5000, 67.1875, 1419200 08/07/00, 67.0000, 69.0625, 66.8125, 68.9375, 1130300 08/08/00, 68.8125, 69.5000, 67.7500, 68.1875, 811800 08/09/00, 67.5000, 67.5000, 65.0000, 65.7500, 1056600 08/10/00, 64.3750, 65.5000, 64.0000, 64.0000, 627000 08/11/00, 64.7500, 65.8750, 64.6875, 65.6250, 786400 08/14/00, 66.2500, 66.3125, 64.8750, 64.9375, 533600 08/15/00, 64.9375, 65.1250, 63.9375, 64.6250, 1162300 08/16/00, 64.6875, 65.0000, 64.3750, 64.3750, 727500 08/17/00, 64.1250, 65.6875, 64.0000, 65.3125, 835900 08/18/00, 65.5000, 65.5625, 65.0000, 65.5000, 800200 08/21/00, 65.5000, 66.1875, 65.3125, 66.0625, 449200 08/22/00, 66.0625, 66.3125, 64.2500, 65.0000, 399300 08/23/00, 64.5000, 65.3750, 63.1875, 63.3125, 347600 08/24/00, 63.3750, 63.3750, 62.2500, 62.7500, 543300 08/25/00, 63.0000, 63.6250, 62.7500, 63.2500, 409300 08/28/00, 62.8750, 65.0000, 62.8750, 64.6250, 408300 08/29/00, 64.1250, 64.3750, 61.5000, 62.5000, 534000 08/30/00, 63.2500, 66.3750, 61.5000, 65.9375, 939800 08/31/00, 66.3750, 67.3750, 66.3750, 66.6250, 872600 09/01/00, 66.8750, 66.8750, 65.4375, 66.0625, 759900 09/05/00, 65.8125, 67.3125, 65.6250, 66.5625, 708400 09/06/00, 66.6250, 68.2500, 66.5625, 67.5000, 692000 09/07/00, 66.8125, 67.4375, 65.4375, 66.6250, 635400 09/08/00, 66.5000, 69.5000, 66.5000, 68.5000, 783500 09/11/00, 69.0000, 71.4375, 68.6875, 70.8750, 872500 09/12/00, 70.5000, 70.5000, 69.0625, 69.1250, 895000 09/13/00, 70.0000, 71.4375, 68.8750, 69.5000, 1205000 09/14/00, 69.5000, 71.1875, 68.5625, 70.1250, 931600 09/15/00, 70.0000, 70.5625, 68.2500, 68.6875, 1214700 09/18/00, 68.6875, 68.6875, 66.6250, 67.0625, 653600 09/19/00, 67.3125, 69.0625, 67.1875, 68.5625, 690200 09/20/00, 68.9375, 68.9375, 67.3125, 67.5000, 891500 09/21/00, 67.6250, 67.7500, 66.0000, 66.4375, 728400 09/22/00, 66.4375, 68.9375, 65.6875, 68.9375, 966500 09/25/00, 69.7500, 70.8125, 69.1250, 69.8750, 1172200 09/26/00, 70.1250, 71.4375, 70.0000, 71.2500, 930100 09/27/00, 71.1250, 73.0000, 70.6250, 73.0000, 987200 09/28/00, 72.6875, 74.2500, 70.6250, 73.7500, 2249100 09/29/00, 73.0000, 74.8125, 72.3750, 72.8750, 666400 10/02/00, 72.6250, 77.1875, 71.0000, 76.5000, 1226400 10/03/00, 76.8125, 76.8125, 73.6875, 75.7500, 1099200 10/04/00, 76.0000, 77.8125, 75.0625, 75.4375, 1140400 10/05/00, 75.5000, 75.6250, 72.8125, 73.5000, 973500 10/06/00, 73.8750, 74.2500, 70.6875, 72.0000, 613200 10/09/00, 71.0000, 71.6250, 70.4375, 71.2500, 363300 10/10/00, 71.3750, 71.9375, 69.8125, 70.6250, 600000 10/11/00, 69.7500, 71.2500, 69.3750, 71.0000, 1384400 10/12/00, 70.7500, 70.7500, 64.8750, 65.6250, 1909700 10/13/00, 65.6250, 69.7500, 65.1875, 69.6250, 854500 10/16/00, 68.0000, 68.2500, 67.3750, 68.0000, 642700 10/17/00, 67.5000, 68.4375, 66.6250, 67.2500, 483100 10/18/00, 67.2500, 68.5625, 65.1250, 68.0000, 1046800 10/19/00, 68.7500, 71.7500, 68.1250, 70.9375, 915800 10/20/00, 70.9375, 72.5000, 70.2500, 71.6875, 592000 10/23/00, 71.8750, 72.3750, 69.5625, 70.2500, 601300 10/24/00, 70.0000, 72.6875, 70.0000, 71.1875, 1397800 10/25/00, 71.4375, 74.4375, 71.3750, 73.1250, 1467500 10/26/00, 73.8125, 74.6875, 71.6875, 72.8125, 969500 10/27/00, 73.1875, 74.8125, 72.1875, 74.3750, 552000 10/30/00, 74.6250, 78.6875, 74.5000, 77.7500, 1116000 10/31/00, 77.8750, 77.8750, 72.8125, 74.4375, 2069400 11/01/00, 74.4375, 75.0000, 73.6250, 74.3750, 1297700 11/02/00, 73.9375, 76.1250, 73.9375, 73.9375, 979400 11/03/00, 73.3125, 73.7500, 71.9375, 72.0000, 873200 11/06/00, 71.8750, 73.1250, 71.8750, 72.8125, 883600 11/07/00, 73.0625, 75.3125, 72.4375, 74.9375, 764700 11/08/00, 75.4375, 75.4375, 73.3750, 73.4375, 661600 11/09/00, 73.9375, 74.3750, 72.7500, 74.0000, 610200 11/10/00, 73.7500, 77.1250, 73.7500, 75.7500, 923400 11/13/00, 75.5000, 76.5000, 72.6250, 73.0625, 518700 11/14/00, 73.8125, 76.4375, 73.8125, 75.4375, 902400 11/15/00, 76.1875, 76.3750, 74.0000, 75.2500, 919800 11/16/00, 75.3750, 75.6875, 74.3750, 75.6250, 374300 11/17/00, 75.6250, 76.0000, 73.9375, 75.5000, 592400 11/20/00, 75.5000, 77.0000, 74.6250, 76.5625, 721500 11/21/00, 76.0000, 76.8125, 75.2500, 76.0000, 578200 11/22/00, 75.7500, 75.7500, 69.0000, 69.0625, 1951600 11/24/00, 69.2500, 70.6875, 69.2500, 70.4375, 501700 11/27/00, 71.3750, 71.3750, 69.5000, 69.8125, 507900 11/28/00, 70.0000, 71.3750, 69.0625, 70.0000, 1294200 11/29/00, 70.0000, 73.6875, 69.9375, 73.4375, 682100 11/30/00, 73.2500, 74.0625, 70.7500, 70.7500, 1053900 12/01/00, 71.5000, 74.0625, 71.5000, 73.2500, 668300 12/04/00, 73.2500, 74.5625, 73.2500, 73.6250, 621400 12/05/00, 74.3750, 76.4375, 74.3750, 76.2500, 479100 12/06/00, 76.0000, 80.0000, 76.0000, 77.8750, 850800 12/07/00, 76.9375, 78.6250, 76.3125, 76.7500, 720800 12/08/00, 78.0000, 79.9375, 77.7500, 79.3125, 1060600 12/11/00, 78.0000, 78.4375, 76.1250, 76.3750, 809600 12/12/00, 74.6250, 74.6250, 73.2500, 74.5000, 1339700 12/13/00, 74.7500, 74.8750, 71.0625, 72.0625, 1142900 12/14/00, 71.8750, 72.6250, 69.5000, 71.4375, 887700 12/15/00, 71.1875, 72.4375, 70.3125, 71.1875, 1007500 12/18/00, 71.4375, 74.5625, 71.4375, 73.6250, 786900 12/19/00, 68.5000, 69.4375, 66.8125, 67.3125, 2624400 12/20/00, 65.3750, 67.3125, 64.3750, 65.4375, 1626100 12/21/00, 66.7500, 68.9375, 65.0000, 68.1250, 1351700 12/22/00, 69.3750, 70.5000, 69.0000, 69.6250, 866400 12/26/00, 69.3750, 71.1250, 69.0000, 69.2500, 383000 12/27/00, 69.5000, 72.0000, 69.5000, 71.5000, 563600 12/28/00, 70.8750, 72.3750, 70.4375, 71.8125, 817700 12/29/00, 71.5625, 73.1875, 70.4375, 70.6250, 664900 01/02/01, 70.8125, 70.8750, 66.3750, 67.1875, 1339900 01/03/01, 68.1250, 68.6250, 65.8750, 66.9375, 1301200 01/04/01, 66.8750, 67.3750, 62.0625, 63.5625, 2523600 01/05/01, 63.5000, 64.6875, 62.5000, 63.0625, 1297500 01/08/01, 63.0000, 63.1875, 61.1250, 61.8750, 1361300 01/09/01, 62.6250, 62.9375, 61.6875, 61.6875, 1207400 01/10/01, 61.5625, 63.0625, 61.1875, 62.1250, 999000 01/11/01, 62.9375, 63.8750, 62.1250, 63.0000, 1913500 01/12/01, 63.5000, 63.5000, 59.7500, 60.4375, 1882600 01/16/01, 60.0000, 61.5000, 59.6875, 59.6875, 2301400 01/17/01, 60.0000, 60.7500, 58.0000, 58.1250, 1781500 01/18/01, 58.7500, 59.4375, 57.9375, 58.5625, 1326800 01/19/01, 57.8750, 59.2500, 57.6250, 59.0000, 1033200 01/22/01, 59.0000, 62.3750, 59.0000, 62.0000, 1232800 01/23/01, 59.7500, 63.0000, 58.5000, 62.6875, 1786300 01/24/01, 61.8125, 64.8750, 61.8125, 64.2500, 1036500 01/25/01, 64.2500, 65.1250, 63.4375, 63.6250, 1198500 01/26/01, 62.1250, 63.3750, 61.3125, 62.1250, 1414500 01/29/01, 62.3125, 63.6250, 62.2500, 62.6250, 1268500 01/30/01, 62.0625, 63.7500, 60.6875, 61.0000, 1852600 01/31/01, 60.3750, 61.6875, 60.1250, 61.5000, 1704600 02/01/01, 61.0000, 61.8125, 60.5000, 61.1250, 1032700 02/02/01, 61.0000, 64.0000, 60.8750, 63.7500, 1163200 02/05/01, 63.7500, 65.0000, 63.7500, 65.0000, 1129100 02/06/01, 65.3750, 65.3750, 62.1875, 62.3750, 966200 02/07/01, 62.7500, 66.0000, 62.7500, 65.5625, 1308600 02/08/01, 65.5000, 66.5000, 65.4375, 65.7500, 1267800 02/09/01, 65.0000, 65.6250, 64.0000, 65.2500, 1313000 02/12/01, 65.2500, 66.0000, 64.2500, 65.3750, 1783600 02/13/01, 64.5000, 65.0000, 63.9375, 64.0000, 7346500 02/14/01, 64.0000, 64.1250, 62.9375, 63.2500, 1529000 02/15/01, 63.2500, 63.6250, 62.7500, 63.3750, 1378700 02/16/01, 63.0000, 64.1875, 63.0000, 63.7500, 1955300 02/20/01, 64.0000, 64.2500, 62.3750, 63.1250, 1777800 02/21/01, 63.0625, 63.8125, 61.5000, 62.0625, 1671600 02/22/01, 62.0625, 63.8750, 61.6250, 63.1250, 1364300 02/23/01, 63.1250, 64.3750, 62.1875, 63.7500, 1658500 02/26/01, 63.5000, 64.2500, 63.0000, 64.2500, 1237000 02/27/01, 63.3750, 65.6250, 63.3750, 65.6250, 1657300 02/28/01, 64.6250, 65.4375, 63.5000, 63.8750, 1241200 03/01/01, 63.5625, 65.0625, 63.1875, 65.0000, 1670600 03/02/01, 64.7500, 67.0000, 64.4375, 65.3750, 1272900 03/05/01, 64.5000, 65.6250, 63.6875, 65.3125, 1452600 03/06/01, 65.1875, 66.1250, 64.0000, 64.6250, 777700 03/07/01, 64.5000, 66.0000, 64.2500, 66.0000, 832400 03/08/01, 65.8125, 67.7500, 65.8125, 67.7500, 923500 03/09/01, 66.8750, 66.8750, 65.5625, 66.1875, 1271800 03/12/01, 67.0000, 67.1875, 64.3125, 64.3750, 1548300 03/13/01, 64.2500, 64.8125, 63.0000, 63.8125, 1632700 03/14/01, 63.0000, 63.3750, 62.2500, 62.4375, 1611600 03/15/01, 62.4375, 62.9375, 61.9375, 62.0000, 2179300 03/16/01, 62.0000, 62.3750, 60.8125, 61.1875, 2631700 03/19/01, 61.2500, 61.3125, 59.7500, 60.3125, 1543900 03/20/01, 59.9375, 61.0000, 59.3750, 59.3750, 1154600 03/21/01, 60.0000, 60.0000, 57.3750, 57.5000, 1116200 03/22/01, 57.3750, 57.5000, 53.5000, 55.1250, 2472600 03/23/01, 56.1250, 57.8750, 55.1875, 57.0000, 1574500 03/26/01, 56.9375, 59.2500, 56.9375, 58.8125, 833800 03/27/01, 57.8125, 58.9375, 56.4375, 58.8750, 1383600 03/28/01, 58.4375, 58.4375, 57.7500, 58.0000, 945600 03/29/01, 58.0000, 59.2500, 57.8750, 59.0625, 874400 03/30/01, 59.0000, 60.3125, 58.0000, 59.0000, 1856700 04/02/01, 60.7500, 61.0000, 59.5000, 59.9375, 1465200 04/03/01, 59.9375, 59.9375, 56.8750, 57.1250, 1516500 04/04/01, 58.5000, 58.6250, 56.7500, 57.6875, 1700000 04/05/01, 59.0000, 60.2500, 58.5000, 60.0000, 1622500 04/06/01, 59.3125, 60.3125, 58.2500, 58.3125, 1418300 04/09/01, 58.1250, 59.0000, 58.0000, 58.7500, 1003000 04/10/01, 58.7500, 58.7500, 56.5000, 57.2500, 1854500 04/11/01, 58.5625, 58.9375, 57.8750, 58.3750, 1298300 04/12/01, 58.0000, 59.0000, 57.7500, 58.4375, 748700 04/16/01, 58.1875, 59.0000, 58.1875, 58.9375, 681600 04/17/01, 58.9375, 59.1875, 57.7500, 58.7500, 786800 04/18/01, 59.2500, 60.5000, 58.2656, 59.5000, 1266000 04/19/01, 59.7500, 63.0000, 59.7500, 61.5000, 2342300 04/20/01, 61.3125, 61.4531, 58.5000, 59.2031, 1360200 04/23/01, 58.8438, 59.5469, 58.8438, 59.4531, 831100 04/24/01, 59.5000, 59.5000, 56.1563, 56.8750, 1823700 04/25/01, 57.5000, 58.7031, 56.8438, 58.7031, 1299000 04/30/01, 62.0000, 62.7031, 61.5938, 62.0938, 1682100 05/01/01, 62.0000, 63.2344, 61.7969, 63.0156, 1554500 05/02/01, 63.2344, 63.4844, 62.2031, 62.9688, 1230500 05/03/01, 62.9688, 62.9688, 61.5156, 62.3906, 1001900 05/04/01, 62.2344, 62.9844, 61.9375, 62.9531, 1029300 05/07/01, 63.2031, 63.7500, 63.0938, 63.2344, 684700 05/08/01, 63.2344, 63.8750, 63.2344, 63.5000, 680900 05/09/01, 63.3438, 64.2500, 62.9063, 64.2500, 759500 05/10/01, 64.2500, 64.2500, 63.1094, 63.9844, 695700 05/11/01, 63.9531, 64.5000, 63.0938, 64.0000, 679200 05/14/01, 63.9063, 64.5156, 63.5938, 64.1719, 531200 05/15/01, 64.2969, 64.9844, 63.9063, 64.9531, 981000 05/16/01, 64.0000, 66.4531, 63.9844, 66.0938, 1058600 05/17/01, 66.9531, 66.9531, 65.5469, 65.7031, 771800 05/18/01, 65.4063, 66.0000, 65.3438, 66.0000, 639200 05/21/01, 66.0000, 67.4531, 65.7500, 67.4063, 855900 05/22/01, 67.2969, 67.5000, 65.8438, 66.5469, 664000 05/23/01, 66.5000, 67.0938, 65.7031, 67.0000, 976400 05/24/01, 67.2500, 68.7500, 67.0000, 67.6406, 913600 05/25/01, 68.2031, 68.2031, 66.4688, 66.9688, 752100 05/29/01, 67.2188, 69.4531, 67.1875, 69.0938, 1308800 05/30/01, 68.8438, 69.3438, 68.0938, 68.8750, 1003100 05/31/01, 68.7969, 68.8125, 67.4219, 67.7031, 831100 06/01/01, 67.9531, 67.9531, 65.5469, 66.5313, 703200 06/04/01, 66.2500, 67.9375, 66.2500, 67.4063, 492400 06/05/01, 67.5000, 68.4844, 67.5000, 68.4844, 643500 06/06/01, 68.2344, 68.8906, 67.5938, 67.5938, 946400 06/07/01, 67.7031, 68.3125, 67.1406, 67.7344, 469800 06/08/01, 67.5000, 67.9063, 66.7031, 67.7969, 355600 06/11/01, 67.7500, 68.0000, 67.0625, 67.7500, 653900 06/12/01, 67.7500, 67.7969, 66.2500, 67.6250, 595700 06/13/01, 66.9531, 68.5938, 66.9531, 67.6406, 1008000 06/14/01, 67.5000, 67.5000, 66.2969, 66.8438, 823300 06/15/01, 66.0469, 67.5000, 66.0156, 67.1563, 924700 06/18/01, 66.3438, 67.2344, 66.3438, 66.9844, 403900 06/19/01, 67.0625, 67.5938, 66.6875, 67.2500, 506500 06/20/01, 66.9063, 67.5469, 66.5000, 66.9844, 512900 06/21/01, 66.7344, 69.4063, 66.7344, 69.1563, 1052500 06/22/01, 68.0938, 68.8281, 68.0313, 68.5781, 737000 06/25/01, 68.2969, 69.3125, 68.2969, 69.0000, 1230900 06/26/01, 68.9063, 69.5469, 68.7969, 69.5000, 1007700 06/27/01, 69.5000, 70.0156, 69.2031, 69.8125, 861600 06/28/01, 70.0000, 71.1563, 69.9531, 70.4531, 989800 06/29/01, 70.2656, 70.2656, 68.2969, 68.4063, 1164300 07/02/01, 68.7500, 69.1563, 68.0000, 68.7031, 639500 07/03/01, 68.7500, 69.4531, 68.5469, 69.2813, 327000 07/05/01, 69.2969, 69.4531, 68.0469, 68.2031, 527600 07/06/01, 67.6875, 67.7031, 66.5000, 66.9844, 488300 07/09/01, 66.6875, 67.5938, 66.2031, 67.5156, 651800 07/10/01, 67.0000, 67.0938, 65.3750, 65.3750, 1336900 07/11/01, 64.5000, 65.2500, 64.1563, 64.2969, 1254100 07/12/01, 64.5000, 66.1563, 64.4531, 65.8750, 1118700 07/13/01, 65.6250, 66.5000, 65.5469, 66.4063, 1175700 07/16/01, 66.7969, 68.2031, 66.5000, 67.5938, 1007700 07/17/01, 66.7031, 67.0000, 66.2969, 66.4844, 834800 07/18/01, 66.2500, 68.0000, 66.0781, 66.9219, 551500 07/19/01, 66.9219, 67.3906, 63.4063, 64.0938, 1955100 07/20/01, 63.4531, 63.6563, 61.9063, 62.6563, 1718600 07/23/01, 62.5938, 63.4531, 62.0000, 62.5469, 761200 07/24/01, 62.5469, 64.3125, 62.4063, 62.5938, 915300 07/25/01, 62.7031, 63.0938, 61.9844, 62.9844, 748100 07/26/01, 62.7344, 64.2031, 62.7344, 63.9375, 590000 07/27/01, 63.9531, 64.4531, 63.3438, 63.4063, 696700 07/30/01, 64.0000, 64.9844, 64.0000, 64.5938, 929200 07/31/01, 65.2500, 66.3125, 64.5938, 66.2031, 1364300 08/01/01, 65.7969, 67.2969, 65.1563, 66.2969, 1195800 08/02/01, 65.9063, 66.0938, 64.2500, 64.7500, 1082900 08/03/01, 64.7969, 64.9531, 64.0000, 64.5000, 874200 08/06/01, 64.7969, 64.9375, 63.9531, 64.0938, 627700 08/07/01, 64.0000, 65.2500, 63.9063, 64.8750, 829300 08/08/01, 64.9688, 65.2969, 64.2969, 64.4844, 594200 08/09/01, 64.9844, 64.9844, 64.2500, 64.7969, 629800 08/10/01, 64.8125, 64.8750, 64.0000, 64.4375, 631100 08/13/01, 64.4063, 65.3125, 64.2813, 65.1250, 423100 08/14/01, 65.3906, 65.9531, 65.3906, 65.4844, 616900 08/15/01, 65.2969, 65.7813, 64.9844, 65.0156, 616200 08/16/01, 65.0156, 65.2031, 64.4531, 64.7813, 664300 08/17/01, 64.2813, 65.2031, 64.2813, 64.5000, 573100 08/20/01, 64.2500, 65.0938, 64.2500, 65.0156, 456800 08/21/01, 65.2656, 65.7031, 65.2031, 65.2344, 765900 08/22/01, 65.4844, 65.5469, 64.4063, 65.0469, 652100 08/23/01, 65.0625, 66.7500, 65.0625, 65.7969, 696000 08/24/01, 65.6563, 66.8750, 65.6563, 66.3125, 667100 08/27/01, 66.5000, 66.5000, 64.8438, 65.5469, 524200 08/28/01, 65.5469, 65.9531, 64.9375, 64.9844, 576400 08/29/01, 64.9063, 65.1094, 64.3125, 64.8125, 454300 08/30/01, 64.5469, 65.0469, 64.0156, 64.5313, 679800 08/31/01, 64.5469, 64.7969, 63.9531, 64.7969, 569400 09/04/01, 64.2969, 65.4063, 63.7656, 64.8125, 480900 09/05/01, 64.5938, 64.5938, 63.0000, 64.0000, 706200 09/06/01, 63.7500, 63.8594, 62.8125, 62.8438, 676700 09/07/01, 62.7969, 62.7969, 60.7500, 60.9688, 777400 09/10/01, 60.7500, 62.7500, 60.2969, 61.9063, 866900 09/17/01, 57.6563, 59.0781, 52.0000, 58.7031, 2087300 09/18/01, 57.0000, 57.1563, 54.6719, 56.2031, 2117600 09/19/01, 54.2500, 56.0469, 52.0000, 54.2031, 2149200 09/20/01, 53.0000, 53.2344, 50.0000, 51.5938, 1506500 09/21/01, 51.6094, 51.6094, 45.5000, 50.0938, 3453600 09/24/01, 51.2500, 54.2031, 51.0938, 53.9531, 1605600 09/25/01, 52.0000, 55.3906, 51.0938, 54.7969, 1935100 09/26/01, 54.8125, 55.7969, 54.4063, 55.4531, 1922400 09/27/01, 56.0000, 58.0000, 55.2656, 57.7188, 1101700 09/28/01, 57.8438, 59.4063, 57.2969, 58.7344, 1534800 10/01/01, 58.7344, 58.7344, 56.4531, 57.4063, 1365500 10/02/01, 57.4063, 58.4844, 56.6563, 58.1563, 1293500 10/03/01, 58.0469, 59.5938, 57.5313, 59.2031, 1819500 10/04/01, 59.9063, 60.0000, 58.5938, 59.4531, 1617600 10/05/01, 58.7500, 58.7500, 55.2969, 56.0000, 2062200 10/08/01, 54.9844, 55.2969, 53.9531, 54.9375, 1218600 10/09/01, 55.0781, 56.7031, 54.7031, 55.6563, 1787000 10/10/01, 56.2031, 57.9063, 55.7656, 57.5000, 1592900 10/11/01, 57.5000, 59.0000, 57.5000, 58.6094, 1224600 10/12/01, 58.6094, 59.1563, 57.1250, 57.8438, 1164300 10/15/01, 57.8438, 59.1875, 57.3438, 58.5313, 590300 10/16/01, 59.5000, 60.2031, 58.9219, 60.0000, 1132600 10/17/01, 60.0000, 60.2500, 58.1250, 58.3438, 824700 10/18/01, 56.7500, 57.3281, 55.2344, 55.5156, 2524800 10/19/01, 55.5313, 55.9531, 53.5000, 54.2031, 1516700 10/22/01, 54.3438, 56.9063, 54.3125, 56.3906, 1025900 10/23/01, 55.8750, 56.8281, 55.4063, 55.8594, 981500 10/24/01, 55.8594, 56.2500, 55.0938, 55.5625, 881000 10/25/01, 55.4063, 55.4063, 52.8438, 55.1250, 1261000 10/26/01, 55.0781, 56.0781, 54.9531, 56.0156, 841400 10/29/01, 55.7969, 56.0000, 53.7969, 53.9063, 873100 10/30/01, 54.5938, 55.2969, 53.7031, 54.8594, 1568100 10/31/01, 54.8594, 55.2344, 54.0000, 54.0000, 1589100 11/01/01, 54.5000, 55.3281, 53.3125, 55.1719, 1300800 11/02/01, 55.1719, 56.2500, 54.5938, 55.7656, 891200 11/05/01, 55.7500, 57.4063, 55.5000, 56.9375, 984300 11/06/01, 56.9531, 57.7500, 56.0000, 57.5156, 815800 11/07/01, 57.0938, 57.9531, 56.5938, 57.0469, 968400 11/08/01, 57.0156, 57.3281, 56.5156, 57.2656, 826300 11/09/01, 56.7031, 56.7969, 55.6250, 55.7188, 762900 11/12/01, 54.9063, 55.8906, 53.7031, 55.5938, 523700 11/13/01, 56.7969, 57.3438, 56.1719, 57.0156, 550200 11/14/01, 57.3438, 57.4531, 56.2969, 57.1719, 540400 11/15/01, 57.7031, 57.7969, 56.7500, 57.4844, 780300 11/16/01, 58.1563, 58.2969, 57.2500, 57.9375, 1213100 11/19/01, 57.9375, 58.4063, 57.6406, 58.3281, 776800 11/20/01, 58.1563, 58.5000, 57.7969, 58.3438, 548900 11/21/01, 58.2969, 59.2500, 58.1875, 58.9375, 966700 11/23/01, 58.8438, 59.5000, 58.6250, 59.4219, 145800 11/26/01, 59.2969, 59.7969, 58.2969, 59.5625, 659300 11/27/01, 58.8438, 59.9844, 58.8438, 59.6563, 574500 11/28/01, 59.4063, 60.0625, 58.8438, 59.1250, 1136200 11/29/01, 58.6250, 59.7500, 58.6250, 59.2500, 815000 11/30/01, 59.2656, 59.5156, 58.8438, 59.2031, 546800 12/03/01, 59.0469, 59.0625, 58.2969, 58.4375, 730600 12/04/01, 58.2031, 58.6563, 56.9531, 58.5000, 550000 12/05/01, 58.5000, 59.2031, 58.0781, 58.5000, 807100 12/06/01, 58.0000, 59.4063, 58.0000, 59.2813, 809700 12/07/01, 58.5938, 59.8125, 58.5625, 59.5938, 921700 12/10/01, 59.1563, 59.7969, 58.6406, 58.9531, 642900 12/11/01, 59.0938, 60.7969, 58.5469, 60.1563, 1041400 12/12/01, 60.5000, 61.1563, 59.7031, 59.9375, 1170900 12/13/01, 59.9375, 59.9531, 58.6563, 58.8281, 802500 12/14/01, 58.5000, 59.5000, 57.6563, 59.1719, 851000 12/17/01, 59.2031, 60.1250, 58.7500, 60.1250, 732200 12/18/01, 60.2031, 60.5938, 59.7031, 60.2813, 769600 12/19/01, 60.0000, 61.7031, 59.9063, 61.4531, 1489100 12/20/01, 61.9063, 62.7344, 61.6719, 62.0625, 865400 12/21/01, 62.0781, 62.0781, 60.5000, 60.5000, 1664400 12/24/01, 61.0469, 61.6563, 60.6563, 61.0469, 319200 12/26/01, 60.7969, 62.5000, 60.7500, 61.4531, 357600 12/27/01, 61.4688, 62.5938, 61.4531, 62.2969, 340300 12/28/01, 61.9063, 63.2969, 61.5000, 62.7969, 381000 12/31/01, 62.1563, 63.7188, 62.1563, 62.8281, 649300 01/02/02, 62.3281, 62.8750, 61.9844, 62.5000, 599800 01/03/02, 61.7969, 62.3281, 61.0469, 61.4844, 1293500 01/04/02, 61.2813, 61.4844, 60.2969, 60.9844, 1082000 01/07/02, 60.7500, 61.5938, 60.1563, 60.6875, 657300 01/08/02, 60.2500, 60.5469, 59.4063, 60.0156, 732300 01/09/02, 59.9063, 61.3750, 59.7031, 59.9375, 1087200 01/10/02, 60.0000, 61.4063, 60.0000, 61.2969, 599400 01/11/02, 61.5000, 61.6406, 60.4531, 61.5000, 655300 01/14/02, 61.2500, 61.4688, 60.8438, 61.1719, 498200 01/15/02, 61.6563, 62.5000, 61.5000, 62.3438, 977500 01/16/02, 61.3438, 62.3125, 61.3438, 62.0000, 1234400 01/17/02, 62.2656, 62.7500, 62.2031, 62.5156, 830800 01/18/02, 62.3125, 63.2031, 62.2344, 62.8906, 834000 01/22/02, 62.7656, 63.5000, 62.7656, 63.4063, 627600 01/23/02, 63.4531, 63.5000, 62.5625, 63.2031, 1077800 01/24/02, 63.2969, 64.0000, 62.7500, 63.0000, 778800 01/25/02, 63.0469, 65.0000, 62.9063, 65.0000, 933900 01/28/02, 65.0000, 65.1875, 63.5156, 63.9063, 856700 01/29/02, 64.1563, 65.6406, 62.7500, 62.9531, 1533300 01/30/02, 63.2031, 64.0938, 62.0781, 63.8906, 1341400 01/31/02, 63.8906, 66.1875, 63.8906, 66.1875, 1034700 02/01/02, 66.0000, 66.9063, 65.4063, 65.6563, 1041100 02/04/02, 66.0938, 66.0938, 64.4063, 64.8438, 1199900 02/05/02, 65.0000, 65.4844, 62.9531, 63.3750, 1127200 02/06/02, 63.1719, 63.7969, 62.6875, 63.0469, 1079500 02/07/02, 62.6250, 63.9688, 62.2031, 63.7969, 1248100 02/08/02, 63.7969, 64.8906, 63.3594, 64.5938, 957200 02/11/02, 64.5938, 66.9063, 64.2656, 66.4375, 897600 02/12/02, 66.0938, 66.6563, 65.3906, 65.9063, 414600 02/13/02, 65.9063, 67.6563, 65.8750, 67.0000, 646800 02/14/02, 67.4531, 68.2500, 66.3125, 67.6719, 1282600 02/15/02, 67.7969, 67.7969, 66.0938, 66.5938, 1262000 02/19/02, 65.5938, 66.4531, 65.4063, 65.4844, 929800 02/20/02, 65.4844, 66.2969, 65.0000, 66.2500, 985500 02/21/02, 65.5938, 66.4531, 65.2969, 65.8438, 630200 02/22/02, 65.8438, 66.2500, 64.9063, 65.9063, 822500 02/25/02, 65.9063, 67.0469, 65.7969, 67.0000, 613200 02/26/02, 67.2969, 67.7969, 66.7969, 67.2031, 601400 02/27/02, 66.9531, 68.6875, 66.9063, 67.6406, 561900 02/28/02, 67.4844, 68.5000, 66.9063, 67.0000, 842900 03/01/02, 66.9063, 67.4531, 66.0156, 67.3125, 712900 03/04/02, 67.4531, 69.0000, 67.3281, 68.5469, 971800 03/05/02, 68.5469, 69.4531, 68.0313, 68.2656, 626300 03/06/02, 68.0938, 68.7500, 67.5000, 68.5625, 687500 03/07/02, 68.3125, 68.3125, 66.4063, 67.5625, 1048100 03/08/02, 67.8125, 67.8438, 65.4063, 65.7188, 1499400 03/11/02, 65.3438, 66.0000, 65.2031, 65.7031, 1060900 03/12/02, 65.5000, 65.6563, 64.5313, 65.4219, 1079700 03/13/02, 65.2031, 65.8438, 64.5156, 65.7344, 781700 03/14/02, 65.9844, 67.5938, 65.8438, 66.8750, 684800 03/15/02, 67.3438, 67.7344, 67.0000, 67.5938, 1140500 03/18/02, 67.3438, 67.9063, 67.2031, 67.6563, 1382100 03/19/02, 67.4531, 67.9375, 67.0156, 67.2656, 1042000 03/20/02, 67.0156, 67.3438, 66.5000, 66.8438, 776100 03/21/02, 66.8750, 67.0625, 66.4375, 66.6563, 747300 03/22/02, 66.1563, 67.2969, 66.1563, 66.7031, 561700 03/25/02, 66.5000, 66.8750, 66.1563, 66.1563, 1037900 03/26/02, 66.0938, 67.2188, 65.7969, 66.4531, 1058900 03/27/02, 66.5469, 67.7031, 66.5156, 67.3594, 517700 03/28/02, 67.5938, 68.1875, 67.2500, 68.1250, 704200 04/01/02, 68.0469, 68.0938, 66.9063, 68.0469, 538000 04/02/02, 67.7969, 68.8750, 67.7656, 68.3594, 674600 04/03/02, 68.5625, 68.5625, 67.7656, 68.1250, 1427200 04/04/02, 68.0469, 68.7031, 68.0469, 68.5000, 1116500 04/05/02, 68.7500, 69.4688, 68.6094, 69.1250, 724400 04/08/02, 68.4063, 69.4063, 68.0938, 69.1406, 594300 04/09/02, 69.1563, 69.9531, 69.1563, 69.7500, 871400 04/10/02, 69.7969, 69.9844, 68.7969, 69.3125, 1629900 04/11/02, 69.3125, 69.7031, 68.2656, 68.4531, 1653300 04/12/02, 68.6250, 69.1875, 68.0469, 68.6250, 649700 04/15/02, 69.2500, 69.2500, 66.7969, 67.5313, 1141100 04/16/02, 68.0000, 68.7969, 67.7969, 68.6563, 880500 04/17/02, 69.4063, 69.9531, 68.8438, 69.8281, 824600 04/18/02, 69.8125, 69.9844, 68.2656, 69.2969, 770300 04/19/02, 69.7969, 69.9844, 69.4375, 69.6875, 555000 04/22/02, 69.8281, 70.2344, 69.7031, 69.9688, 1189600 04/23/02, 69.9688, 69.9688, 68.7969, 68.8594, 1019100 04/24/02, 68.7656, 69.6250, 68.7031, 69.2031, 860000 04/25/02, 68.7969, 68.8750, 67.7969, 68.0625, 1292000 04/26/02, 67.8750, 68.3438, 67.5938, 68.1875, 776700 04/29/02, 67.9063, 68.5000, 67.0938, 67.0938, 1020500 04/30/02, 67.4063, 69.8438, 67.3906, 69.2969, 1009600 05/01/02, 69.2969, 69.4063, 67.8438, 69.0000, 992500 05/02/02, 68.8438, 69.2969, 67.8906, 68.5938, 783000 05/03/02, 68.5938, 68.7344, 67.5313, 68.1406, 550900 05/06/02, 68.1406, 68.7969, 67.7031, 67.8438, 521900 05/07/02, 68.0938, 68.3438, 65.5938, 65.7344, 1322400 05/08/02, 66.0781, 67.4844, 66.0781, 67.1875, 857400 05/09/02, 66.7500, 67.2344, 66.2031, 66.4063, 597400 05/10/02, 66.3438, 66.7031, 65.5156, 65.7969, 789000 05/13/02, 65.8125, 67.3750, 65.7031, 67.1875, 529500 05/14/02, 67.7031, 67.7031, 66.0000, 66.8125, 870800 05/15/02, 66.7031, 66.9531, 65.8906, 65.9063, 1111400 05/16/02, 66.3438, 66.9063, 65.3125, 66.5469, 1529300 05/17/02, 66.5938, 67.2969, 66.5938, 67.0000, 672300 05/20/02, 66.7969, 66.9531, 66.1563, 66.3906, 787300 05/21/02, 66.4063, 66.6563, 65.1875, 65.2344, 1148800 05/22/02, 64.7969, 65.2344, 64.4688, 64.9844, 849500 05/23/02, 65.5000, 66.5000, 65.0000, 65.6875, 1001200 05/24/02, 65.5938, 66.1875, 65.3438, 65.3438, 528100 05/28/02, 65.2500, 65.6250, 64.5625, 65.2969, 717100 05/29/02, 65.2969, 66.7500, 65.2969, 65.5000, 911800 05/30/02, 65.4688, 65.9844, 64.5938, 65.0625, 606000 05/31/02, 65.0625, 66.4063, 64.8906, 66.0000, 908400 06/03/02, 66.1563, 66.1563, 64.3750, 64.7344, 757000 06/04/02, 62.2500, 64.2031, 61.3438, 63.6094, 1547100 06/05/02, 63.8125, 64.2031, 63.5000, 63.6563, 734700 06/06/02, 63.7031, 64.1406, 63.0156, 63.1250, 700500 06/07/02, 62.9531, 63.2500, 62.4219, 63.0000, 869600 06/10/02, 63.2031, 63.5000, 62.6875, 63.0000, 892900 06/11/02, 63.0938, 63.3906, 60.7969, 60.7969, 1379500 06/12/02, 60.9063, 61.4531, 60.5781, 61.2969, 1121200 06/13/02, 61.1250, 61.1250, 59.5156, 59.5938, 697500 06/14/02, 57.7969, 60.5000, 57.2500, 59.9375, 959700 06/17/02, 60.0469, 62.2344, 59.9531, 62.1719, 735500 06/18/02, 61.5000, 62.4531, 61.4531, 61.9375, 908200 06/19/02, 61.7344, 62.2344, 60.9063, 61.8125, 934800 06/20/02, 61.7969, 61.7969, 60.5469, 60.8281, 810800 06/21/02, 59.7969, 61.9531, 59.7969, 60.9219, 1006900 06/24/02, 60.3125, 60.9375, 59.2656, 60.3438, 939500 06/25/02, 60.4688, 61.5938, 59.1250, 59.1250, 685000 06/26/02, 59.1250, 59.6875, 57.5938, 58.9844, 989700 06/27/02, 59.1875, 59.3594, 57.7500, 58.0469, 1192700 06/28/02, 57.8438, 59.5938, 57.8438, 59.4688, 1266300 07/01/02, 58.7031, 59.3438, 58.3438, 58.6250, 789600 07/02/02, 59.1250, 59.1250, 56.6563, 57.1563, 954100 07/03/02, 56.7031, 56.9844, 55.4375, 55.9531, 978100 07/05/02, 56.7031, 58.2969, 56.1094, 58.2969, 750400 07/08/02, 58.2969, 59.0313, 57.2031, 58.2031, 750000 07/09/02, 58.1250, 58.6563, 56.5938, 56.6406, 749300 07/10/02, 56.7031, 57.3438, 54.2344, 54.3438, 1224900 07/11/02, 54.0938, 55.3438, 53.5625, 54.7344, 1224000 07/12/02, 55.0156, 55.1094, 53.5469, 54.5000, 1162300 07/15/02, 54.2500, 54.6563, 51.8438, 54.6563, 1216400 07/16/02, 54.4375, 54.6563, 53.0469, 53.2344, 1691100 07/17/02, 54.0000, 54.7500, 51.4063, 51.8594, 1141300 07/18/02, 51.7969, 52.2031, 50.1250, 50.1563, 1437900 07/19/02, 49.4063, 51.3438, 49.1875, 49.5313, 1220400 07/22/02, 49.5469, 50.9375, 47.3750, 48.0000, 1416700 07/23/02, 48.2969, 48.4844, 44.5000, 45.5000, 1913300 07/24/02, 43.5938, 46.6875, 43.5000, 46.2500, 3397000 07/25/02, 46.2500, 47.2500, 45.1250, 46.2031, 2367200 07/26/02, 46.5000, 48.7031, 46.2031, 48.7031, 1118900 07/29/02, 49.5000, 51.8750, 49.2500, 51.3438, 1845400 07/30/02, 50.5000, 51.9063, 49.7969, 50.7344, 2284200 07/31/02, 50.7969, 50.8438, 49.7188, 50.5938, 2064600 08/01/02, 50.7344, 51.4063, 49.9844, 50.8906, 1198300 08/02/02, 50.8906, 51.1563, 48.5156, 48.8281, 1046000 08/05/02, 48.8594, 49.2031, 46.9375, 47.3750, 835100 08/06/02, 47.7344, 49.2500, 47.7344, 47.7656, 1137600 08/07/02, 48.2344, 48.7500, 46.7031, 47.9531, 867900 08/08/02, 48.4844, 49.6875, 48.0000, 49.4063, 1606300 08/09/02, 49.4063, 50.8906, 48.8594, 50.5000, 1433700 08/12/02, 50.5000, 50.5000, 49.4531, 50.1875, 534600 08/13/02, 49.9688, 51.2031, 49.2656, 49.3750, 1156300 08/14/02, 49.5625, 50.2500, 48.8281, 50.2500, 1321100 08/15/02, 50.5000, 51.0938, 50.0469, 50.5313, 1065700 08/16/02, 50.5313, 50.5625, 49.8750, 50.0938, 707400 08/19/02, 50.0938, 52.7031, 50.0781, 52.3438, 1540100 08/20/02, 52.3438, 52.9063, 50.0000, 51.4844, 1125400 08/21/02, 52.0000, 52.3750, 50.7969, 51.5469, 789900 08/22/02, 51.7031, 53.9844, 51.5469, 53.8750, 934300 08/23/02, 53.7344, 53.7344, 52.2031, 52.2813, 769300 08/26/02, 52.3125, 54.0000, 51.6406, 53.2969, 859500 08/27/02, 53.5000, 53.9063, 51.4063, 51.5781, 1247000 08/28/02, 51.4688, 51.7031, 50.0781, 50.4844, 880100 08/29/02, 49.5000, 51.1563, 48.9063, 50.4688, 1179500 08/30/02, 50.2813, 51.0156, 49.9531, 50.0156, 954700 09/03/02, 49.5000, 49.5000, 48.1719, 48.1719, 777500 09/04/02, 47.8750, 48.7031, 46.9531, 48.7031, 1153100 09/05/02, 47.7031, 47.8750, 46.0469, 46.1250, 1457400 09/06/02, 47.2500, 47.5000, 46.1250, 46.4844, 1420500 09/09/02, 45.0000, 47.5938, 44.4531, 47.4844, 8685100 09/10/02, 48.2031, 48.9688, 47.6563, 48.9063, 7144500 09/11/02, 49.4531, 49.4844, 48.2031, 48.6875, 1911700 09/12/02, 48.3438, 48.4063, 47.7031, 47.8281, 1896100 09/13/02, 47.5000, 48.7813, 47.3438, 48.2031, 1881700 09/16/02, 48.0938, 48.7188, 47.5938, 48.5000, 1191700 09/17/02, 49.5000, 49.5938, 47.2500, 47.4531, 1917000 09/18/02, 47.0000, 47.7969, 46.7656, 47.5000, 1564100 09/19/02, 47.2500, 47.4531, 45.5938, 45.7500, 1278500 09/20/02, 46.1563, 46.4688, 44.9063, 44.9844, 1677500 09/23/02, 44.2031, 45.2031, 44.0625, 44.5000, 1157600 09/24/02, 44.2500, 44.7031, 42.4063, 42.5781, 1875800 09/25/02, 43.0000, 43.4844, 41.5938, 42.9063, 2790700 09/26/02, 43.2500, 44.3125, 43.2031, 44.1406, 1626500 09/27/02, 44.1563, 44.2031, 42.2656, 42.3281, 1042600 09/30/02, 42.3438, 42.3438, 39.0938, 41.0000, 3288300 10/01/02, 41.4531, 43.1406, 40.7188, 43.1406, 1435500