"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 47.1250, 47.5000, 46.0625, 46.3750, 453200 01/04/00, 45.7500, 46.0000, 44.4375, 44.6250, 530000 01/05/00, 44.7500, 46.5000, 44.3750, 44.8125, 491400 01/06/00, 44.8750, 47.3125, 44.8750, 46.0000, 501200 01/07/00, 46.0625, 46.9375, 45.2500, 46.1250, 402900 01/10/00, 46.0625, 46.8125, 45.6875, 46.2500, 329600 01/11/00, 46.2500, 46.5000, 44.7500, 45.3125, 406600 01/12/00, 45.5000, 46.7500, 44.6875, 45.0000, 342000 01/13/00, 45.0000, 45.4375, 44.5625, 44.6875, 250300 01/14/00, 44.8750, 44.8750, 40.0000, 42.5625, 4758500 01/18/00, 42.5625, 43.0000, 41.6250, 43.0000, 501700 01/19/00, 42.5000, 43.3750, 42.1250, 43.1250, 515700 01/20/00, 43.1250, 43.1250, 42.0000, 42.1875, 543700 01/21/00, 42.1875, 42.4375, 40.7500, 41.2500, 480100 01/24/00, 41.5625, 41.6250, 40.1250, 40.1250, 332900 01/25/00, 40.2500, 41.1875, 39.3125, 39.8125, 320800 01/26/00, 39.7500, 40.4375, 39.2500, 40.1875, 499100 01/27/00, 40.1250, 40.1250, 39.0000, 39.4375, 311800 01/28/00, 39.2500, 39.2500, 37.7500, 37.7500, 703800 01/31/00, 38.4375, 42.8125, 38.4375, 42.5000, 987800 02/01/00, 42.2500, 42.5000, 40.2500, 40.5625, 599200 02/02/00, 40.5000, 41.5000, 40.3750, 40.6875, 650000 02/03/00, 40.9375, 41.8125, 40.9375, 41.3750, 487600 02/04/00, 41.6250, 41.8750, 41.0000, 41.5000, 393400 02/07/00, 41.1250, 41.5000, 40.8750, 41.0000, 313900 02/08/00, 41.0000, 42.1875, 41.0000, 42.1875, 443800 02/09/00, 41.8750, 42.3125, 41.5625, 41.7500, 455600 02/10/00, 41.5000, 42.1250, 41.1875, 42.0000, 538800 02/11/00, 42.0000, 45.4375, 41.8750, 42.7500, 1104600 02/14/00, 42.7500, 43.0000, 41.5625, 42.4375, 442600 02/15/00, 42.2500, 44.1250, 42.2500, 43.8125, 605700 02/16/00, 44.2500, 45.1875, 43.2500, 44.1875, 825000 02/17/00, 44.0625, 45.0625, 44.0000, 44.5625, 419200 02/18/00, 44.5000, 45.3750, 44.5000, 45.1250, 607700 02/22/00, 44.9375, 47.2500, 44.3750, 46.6875, 818000 02/23/00, 46.1250, 47.3750, 45.5000, 46.1250, 925100 02/24/00, 45.3125, 45.3125, 43.6875, 44.7500, 1386400 02/25/00, 44.8125, 45.3125, 44.1875, 45.1250, 813700 02/28/00, 45.0000, 45.0625, 43.9375, 44.1250, 523600 02/29/00, 43.0000, 43.9375, 41.8750, 43.9375, 1072800 03/01/00, 43.9375, 45.0000, 43.0000, 44.8125, 742900 03/02/00, 44.5625, 44.6250, 42.9375, 43.6875, 425100 03/03/00, 43.4375, 43.4375, 42.8750, 43.1250, 414000 03/06/00, 42.5000, 42.7500, 41.5625, 42.1875, 444600 03/07/00, 41.1875, 41.2500, 39.6250, 40.0000, 654100 03/08/00, 40.0000, 43.1250, 39.7500, 41.8125, 920400 03/09/00, 40.4375, 41.6250, 40.0000, 41.1250, 826300 03/10/00, 40.6875, 41.0000, 39.7500, 40.0000, 511000 03/13/00, 39.3750, 40.0000, 39.1875, 40.0000, 412900 03/14/00, 40.0000, 41.1250, 40.0000, 40.9375, 534900 03/15/00, 41.0000, 43.8750, 40.6250, 43.7500, 803300 03/16/00, 44.0000, 48.3125, 44.0000, 47.6875, 946100 03/17/00, 47.0000, 47.0000, 46.1250, 46.1250, 764700 03/20/00, 46.5000, 48.0000, 46.1250, 47.0000, 381300 03/21/00, 47.2500, 47.2500, 46.0000, 46.9375, 353900 03/22/00, 46.2500, 46.5000, 44.2500, 45.0625, 525800 03/23/00, 44.6250, 45.4375, 43.8125, 45.3125, 373300 03/24/00, 44.8125, 45.0000, 43.7500, 44.0000, 486900 03/27/00, 43.1250, 43.9375, 43.0000, 43.1875, 368200 03/28/00, 43.0000, 43.5625, 41.8125, 42.0000, 1169300 03/29/00, 42.1875, 47.0000, 42.1875, 46.8125, 1459500 03/30/00, 46.8125, 49.8125, 46.7500, 49.0000, 810500 03/31/00, 49.6250, 50.6875, 48.7500, 48.7500, 786600 04/03/00, 48.5000, 48.8750, 47.0000, 47.0000, 809700 04/04/00, 47.2500, 50.0625, 47.2500, 48.6875, 791100 04/05/00, 48.0000, 49.6250, 47.4375, 48.0000, 306300 04/06/00, 47.5000, 47.6250, 46.7500, 47.5625, 371600 04/07/00, 47.2500, 47.4375, 45.9375, 46.1875, 372200 04/10/00, 46.1875, 46.5625, 45.8125, 46.4375, 336000 04/11/00, 46.6250, 48.3750, 46.3750, 47.9375, 517400 04/12/00, 47.9375, 50.3750, 47.8750, 49.1250, 672600 04/13/00, 49.3750, 49.3750, 48.0000, 48.3125, 492800 04/14/00, 48.3125, 49.2500, 46.4375, 47.0625, 552400 04/17/00, 47.1875, 47.9375, 45.8750, 46.8125, 645300 04/18/00, 46.8750, 47.1875, 46.1250, 46.5625, 251600 04/19/00, 46.7500, 48.5000, 46.4375, 47.5625, 508000 04/20/00, 47.5000, 48.3750, 47.2500, 47.6875, 269900 04/24/00, 47.0000, 50.4375, 47.0000, 49.1250, 826600 04/25/00, 48.0000, 49.9375, 47.5625, 49.1250, 420700 04/26/00, 48.8750, 48.8750, 47.1250, 47.6250, 593800 04/27/00, 47.3750, 47.6875, 46.6250, 47.0625, 462400 04/28/00, 46.7500, 46.7500, 45.0000, 45.5000, 572900 05/01/00, 45.3750, 45.8750, 45.0000, 45.3125, 323200 05/02/00, 45.3125, 46.3125, 45.0000, 45.8750, 376800 05/03/00, 47.2500, 48.7500, 46.8750, 47.0625, 565600 05/04/00, 47.3125, 48.1250, 46.5625, 47.2500, 322300 05/05/00, 47.0625, 47.8750, 46.1250, 46.3750, 237900 05/08/00, 46.1875, 48.6250, 46.0625, 48.2500, 372100 05/09/00, 48.0625, 49.0000, 48.0000, 48.6875, 265200 05/10/00, 48.4375, 50.2500, 48.4375, 50.0000, 506100 05/11/00, 49.5000, 50.5625, 49.4375, 50.0000, 329700 05/12/00, 49.8125, 50.3125, 49.0625, 49.3750, 445800 05/15/00, 49.7500, 51.9375, 49.6875, 51.5625, 706100 05/16/00, 51.7500, 51.9375, 50.5000, 51.3750, 282200 05/17/00, 51.1250, 51.1250, 49.6250, 50.2500, 198400 05/18/00, 50.1250, 51.1250, 49.6250, 50.6875, 173000 05/19/00, 50.5000, 51.0000, 49.6250, 49.8125, 277300 05/22/00, 49.3125, 51.1250, 49.0625, 50.9375, 327900 05/23/00, 50.8125, 51.9375, 50.3750, 51.8750, 340600 05/24/00, 51.7500, 53.4375, 51.7500, 53.0625, 454900 05/25/00, 52.9375, 53.3125, 52.1875, 53.2500, 450100 05/26/00, 53.9375, 55.8125, 53.6875, 55.0000, 772100 05/30/00, 54.9375, 54.9375, 52.9375, 53.8125, 687300 05/31/00, 54.1875, 54.1875, 51.3125, 51.8750, 568000 06/01/00, 52.2500, 52.3750, 50.8750, 51.3750, 465100 06/02/00, 52.1250, 52.1250, 50.0000, 50.0625, 545600 06/05/00, 50.2500, 51.2500, 49.0000, 49.1875, 460300 06/06/00, 49.2500, 51.0625, 49.0000, 50.8125, 386600 06/07/00, 50.4375, 52.6875, 50.4375, 52.1250, 499000 06/08/00, 52.8750, 52.8750, 50.8125, 52.3750, 364700 06/09/00, 52.3750, 52.4375, 51.4375, 51.8125, 224800 06/12/00, 51.8125, 52.6250, 51.5000, 51.5625, 198400 06/13/00, 51.7500, 52.8125, 51.5000, 52.5625, 363000 06/14/00, 52.6875, 53.3125, 52.1875, 53.2500, 319600 06/15/00, 53.3125, 54.1875, 53.2500, 53.3125, 266900 06/16/00, 52.4375, 53.1875, 51.6250, 51.6875, 359200 06/19/00, 51.6250, 52.2500, 50.8750, 52.0625, 547400 06/20/00, 52.0625, 52.1250, 50.5000, 50.5625, 403200 06/21/00, 50.0000, 50.1875, 48.4375, 49.6250, 952800 06/22/00, 49.0000, 49.1250, 48.5625, 48.8125, 550900 06/23/00, 47.6250, 49.7500, 47.1875, 49.6875, 616400 06/26/00, 49.5625, 50.6875, 49.5000, 50.0000, 343300 06/27/00, 50.1875, 51.1250, 50.0000, 50.8750, 306000 06/28/00, 50.4375, 50.6875, 49.3125, 50.1875, 297000 06/29/00, 49.0000, 49.9375, 48.3125, 48.6875, 432200 06/30/00, 48.6875, 48.8125, 48.1250, 48.5000, 524100 07/03/00, 48.7500, 48.9375, 47.8750, 48.1250, 199400 07/05/00, 47.3750, 48.5625, 47.3750, 48.1875, 580700 07/06/00, 47.1250, 47.2500, 45.0625, 45.8750, 1202900 07/07/00, 45.3750, 46.3750, 44.8750, 46.3125, 480300 07/10/00, 45.6875, 45.9375, 44.8125, 45.3125, 380000 07/11/00, 44.7500, 45.3750, 44.4375, 45.3750, 409300 07/12/00, 45.1250, 45.1875, 44.2500, 44.5000, 241900 07/13/00, 44.5000, 45.1250, 44.5000, 45.0625, 257200 07/14/00, 44.8750, 45.2500, 44.6250, 44.7500, 296900 07/17/00, 44.7500, 44.7500, 43.4375, 43.8125, 272200 07/18/00, 43.8125, 44.8750, 43.6875, 44.7500, 305900 07/19/00, 44.8750, 45.8125, 44.7500, 45.1875, 425700 07/20/00, 45.2500, 45.7500, 44.4375, 44.5000, 257600 07/21/00, 44.2500, 44.5000, 43.1250, 43.1250, 278500 07/24/00, 42.8750, 43.5625, 42.5000, 43.1875, 423600 07/25/00, 43.3125, 45.3750, 43.3125, 44.1875, 426100 07/26/00, 44.3750, 47.9375, 44.3750, 46.5000, 1233100 07/27/00, 46.5000, 47.4375, 45.5000, 45.7500, 526300 07/28/00, 45.8750, 46.8750, 45.5625, 46.5625, 349300 07/31/00, 46.5625, 46.8750, 45.8750, 46.2500, 661800 08/01/00, 46.0625, 46.6875, 46.0000, 46.2500, 342400 08/02/00, 46.3125, 46.5625, 45.5625, 46.2500, 474300 08/03/00, 46.4375, 46.9375, 46.0625, 46.3750, 294700 08/04/00, 46.5000, 47.0625, 46.0000, 46.8750, 332900 08/07/00, 46.7500, 46.8750, 45.5000, 46.7500, 300100 08/08/00, 46.3125, 46.4375, 45.6875, 46.4375, 243700 08/09/00, 46.1875, 46.3125, 45.2500, 46.1250, 244200 08/10/00, 46.2500, 47.8125, 46.2500, 47.0000, 348700 08/11/00, 47.2500, 47.7500, 46.3125, 46.6875, 270900 08/14/00, 46.5625, 46.7500, 46.0000, 46.3125, 238300 08/15/00, 46.2500, 46.9375, 46.1250, 46.1875, 187700 08/16/00, 46.0625, 46.1250, 45.1875, 45.4375, 425300 08/17/00, 45.1875, 45.8750, 45.1875, 45.4375, 232500 08/18/00, 45.4375, 45.4375, 44.4375, 44.5000, 626800 08/21/00, 44.5000, 45.2500, 44.3125, 45.0000, 501700 08/22/00, 45.0625, 45.1250, 44.1875, 44.5625, 289900 08/23/00, 44.2500, 44.9375, 44.0625, 44.8750, 222000 08/24/00, 44.7500, 44.9375, 44.3750, 44.4375, 267600 08/25/00, 44.3750, 44.8750, 43.7500, 43.7500, 552400 08/28/00, 43.9375, 44.6875, 43.8125, 44.1250, 768800 08/29/00, 44.1875, 44.4375, 43.8125, 44.0000, 313100 08/30/00, 44.1875, 44.1875, 43.1250, 43.1250, 446900 08/31/00, 43.1250, 43.1250, 42.2500, 42.6875, 346100 09/01/00, 43.0000, 43.0000, 41.5625, 42.4375, 862100 09/05/00, 42.3750, 42.6250, 41.5625, 42.1250, 901400 09/06/00, 42.6250, 45.1250, 42.3750, 44.4375, 671600 09/07/00, 44.4375, 45.1875, 44.0625, 44.7500, 461000 09/08/00, 44.5625, 45.0000, 44.2500, 44.8125, 269700 09/11/00, 45.1875, 45.1875, 44.1250, 44.1875, 213200 09/12/00, 44.1250, 45.2500, 44.0000, 45.1250, 268900 09/13/00, 44.7500, 45.3125, 44.5000, 45.2500, 292400 09/14/00, 45.1875, 45.9375, 45.0625, 45.6250, 704400 09/15/00, 45.6250, 46.9375, 45.6250, 46.8125, 674600 09/18/00, 48.8750, 48.9375, 46.0000, 48.1250, 1003200 09/19/00, 48.0000, 48.6250, 47.8750, 48.5625, 600400 09/20/00, 48.4375, 49.1250, 47.5000, 49.0625, 558700 09/21/00, 49.0000, 50.1875, 48.9375, 49.7500, 554600 09/22/00, 49.9375, 52.0625, 49.8125, 50.9375, 514700 09/25/00, 50.6875, 50.7500, 49.2500, 49.4375, 449800 09/26/00, 49.3125, 50.5000, 49.3125, 50.1250, 450500 09/27/00, 50.5000, 52.7500, 50.2500, 52.1875, 637600 09/28/00, 52.6250, 54.3750, 52.5000, 53.5000, 745900 09/29/00, 53.5625, 54.6875, 53.4375, 54.1250, 605100 10/02/00, 53.6875, 53.7500, 51.5000, 52.5000, 514000 10/03/00, 52.3750, 52.4375, 50.8125, 50.8750, 839600 10/04/00, 51.0000, 51.6250, 50.6250, 51.6250, 687700 10/05/00, 51.8125, 52.8750, 51.8125, 52.3750, 284500 10/06/00, 52.5000, 53.2500, 52.2500, 52.7500, 314400 10/09/00, 52.6250, 53.7500, 52.6250, 53.6250, 293500 10/10/00, 53.6250, 53.6875, 52.4375, 52.6250, 362600 10/11/00, 52.1875, 53.2500, 52.1250, 52.8125, 377400 10/12/00, 52.8125, 52.8125, 51.6250, 52.1875, 323200 10/13/00, 52.0625, 52.5625, 50.4375, 50.6875, 472400 10/16/00, 50.8750, 51.6875, 50.1250, 51.1250, 751400 10/17/00, 51.1250, 51.3125, 50.0000, 50.1875, 561800 10/18/00, 50.1875, 50.4375, 49.6250, 50.3125, 354700 10/19/00, 50.3125, 50.7500, 49.0000, 49.3125, 371400 10/20/00, 49.3125, 49.3750, 48.5625, 48.7500, 253600 10/23/00, 49.2500, 50.2500, 48.4375, 49.7500, 349800 10/24/00, 50.1250, 51.9375, 50.1250, 51.5625, 739100 10/25/00, 50.3125, 53.0000, 49.2500, 52.6875, 1138300 10/26/00, 53.1250, 53.3125, 51.3750, 51.8750, 1027000 10/27/00, 51.7500, 52.6875, 51.6250, 52.5625, 293700 10/30/00, 52.5625, 54.8750, 52.5625, 53.8750, 532100 10/31/00, 53.0000, 55.0000, 52.3750, 54.3125, 708000 11/01/00, 54.5625, 55.5000, 54.0625, 54.5625, 514700 11/02/00, 54.5625, 54.6250, 53.6250, 53.7500, 497100 11/03/00, 53.8125, 54.6250, 53.6875, 54.3125, 329000 11/06/00, 54.5625, 57.3750, 54.4375, 56.3750, 688100 11/07/00, 56.8750, 57.3750, 56.5000, 57.3125, 486500 11/08/00, 57.3125, 58.9375, 57.1875, 58.0000, 820500 11/09/00, 58.0000, 59.1250, 58.0000, 58.6250, 587200 11/10/00, 58.6875, 61.0000, 58.5625, 60.3750, 1073600 11/13/00, 60.1250, 60.2500, 58.9375, 59.8125, 976800 11/14/00, 59.6875, 59.6875, 58.4375, 59.0000, 719600 11/15/00, 58.4375, 60.4375, 58.3125, 59.8750, 446300 11/16/00, 59.9375, 61.1250, 59.6250, 60.6875, 471000 11/17/00, 60.5625, 61.1250, 59.8125, 60.0000, 642700 11/20/00, 60.0625, 60.8125, 59.0625, 59.0625, 765000 11/21/00, 59.1250, 59.6250, 58.1250, 59.5625, 895700 11/22/00, 59.8125, 60.6875, 58.8125, 59.6875, 766500 11/24/00, 59.6875, 59.6875, 59.1250, 59.3125, 226500 11/27/00, 59.3750, 60.9375, 59.0000, 60.5000, 459400 11/28/00, 60.8750, 63.0625, 59.0000, 61.9375, 1317100 11/29/00, 62.1250, 64.3750, 61.8750, 64.3750, 1026000 11/30/00, 63.8750, 65.1250, 63.2500, 63.2500, 1163100 12/01/00, 63.2500, 63.7500, 61.8125, 63.0000, 753400 12/04/00, 62.9375, 63.1875, 62.2500, 62.6250, 634400 12/05/00, 62.4375, 62.4375, 59.6250, 60.3125, 806400 12/06/00, 60.5000, 61.1875, 59.2500, 60.6875, 842600 12/07/00, 61.0625, 62.1875, 61.0625, 61.3125, 647700 12/08/00, 61.2500, 61.2500, 58.9375, 60.7500, 470200 12/11/00, 60.0000, 60.0000, 57.6875, 58.0000, 1461300 12/12/00, 58.0625, 58.2500, 57.6250, 58.0000, 459500 12/13/00, 58.0625, 59.3125, 57.8125, 59.1250, 474300 12/14/00, 58.9375, 60.3125, 58.5625, 59.2500, 537900 12/15/00, 58.7500, 59.7500, 58.6250, 58.6875, 570100 12/18/00, 58.8750, 60.9375, 58.8750, 60.8125, 295000 12/19/00, 60.8125, 61.9375, 60.6875, 61.2500, 313500 12/20/00, 61.2500, 62.4375, 61.2500, 61.6250, 392400 12/21/00, 61.3750, 62.1250, 61.1250, 61.5000, 402100 12/22/00, 61.5000, 62.0000, 60.9375, 61.6875, 426400 12/26/00, 61.6875, 64.9375, 61.5625, 64.3750, 389800 12/27/00, 64.4375, 66.4375, 64.4375, 65.6250, 998400 12/28/00, 65.5000, 66.0000, 64.3750, 65.4375, 493300 12/29/00, 65.4375, 65.9375, 64.3750, 64.3750, 922100 01/02/01, 64.1875, 66.1250, 64.1875, 65.1250, 533000 01/03/01, 65.0625, 65.1250, 61.0625, 61.3750, 1224200 01/04/01, 61.1875, 61.3125, 55.1250, 57.0000, 1412000 01/05/01, 57.3750, 58.4375, 56.6250, 57.7500, 624700 01/08/01, 58.0000, 59.4375, 57.5000, 59.1875, 478100 01/09/01, 59.0000, 59.4375, 58.4375, 59.2500, 431700 01/10/01, 59.1250, 59.2500, 58.0000, 58.5000, 482200 01/11/01, 58.3750, 58.5000, 57.3125, 57.3125, 419400 01/12/01, 57.3125, 57.4375, 55.8750, 57.1875, 366300 01/16/01, 57.5625, 58.9375, 57.5625, 58.8750, 448100 01/17/01, 59.0000, 59.0000, 57.6875, 57.8750, 388100 01/18/01, 58.0000, 58.8125, 57.9375, 58.2500, 369100 01/19/01, 58.0000, 58.0000, 56.7500, 57.2500, 343100 01/22/01, 56.8750, 57.3125, 56.5000, 57.0000, 256300 01/23/01, 57.7500, 58.4375, 57.0625, 57.3125, 430400 01/24/01, 57.5000, 58.6250, 57.3125, 58.4375, 406800 01/25/01, 58.5625, 58.7500, 58.0000, 58.3750, 687900 01/26/01, 58.5625, 59.3750, 57.9375, 58.5000, 562100 01/29/01, 58.7500, 59.7500, 58.5625, 59.3125, 340000 01/30/01, 61.0000, 61.0000, 58.6875, 59.0000, 648300 01/31/01, 59.2500, 59.7500, 58.6875, 59.5000, 624500 02/01/01, 59.5625, 60.1250, 58.6875, 59.8125, 513200 02/02/01, 59.8125, 60.2500, 59.3750, 59.8125, 317300 02/05/01, 60.0000, 61.8125, 59.8750, 60.6875, 424100 02/06/01, 60.5625, 61.1875, 60.3750, 61.0625, 375800 02/07/01, 61.2500, 62.0000, 60.8750, 62.0000, 532600 02/08/01, 61.9375, 63.8750, 61.9375, 63.6250, 639200 02/09/01, 63.6875, 64.3125, 63.6250, 64.0625, 514900 02/12/01, 64.0000, 64.6875, 63.8125, 64.6875, 511200 02/13/01, 64.6875, 65.0625, 63.8125, 64.9375, 724600 02/14/01, 64.7500, 64.7500, 62.5625, 63.5000, 979800 02/15/01, 63.5000, 63.5000, 62.4375, 63.2500, 356900 02/16/01, 63.3750, 64.5000, 63.3750, 64.3750, 376800 02/20/01, 64.0000, 65.5000, 63.5625, 65.0000, 394600 02/21/01, 64.5000, 64.6250, 63.4375, 63.9375, 384400 02/22/01, 63.9375, 64.3125, 62.5625, 63.0000, 571900 02/23/01, 63.1875, 63.3750, 62.3125, 62.8125, 438600 02/26/01, 63.1875, 63.9375, 62.7500, 63.9375, 493700 02/27/01, 63.5000, 64.0000, 63.3125, 63.8750, 393500 02/28/01, 63.7500, 64.1250, 63.6250, 64.0625, 472200 03/01/01, 64.1250, 65.1250, 64.0625, 64.8750, 379800 03/02/01, 64.9375, 65.0000, 62.0000, 63.5000, 777900 03/05/01, 63.8750, 64.0000, 62.7500, 64.0000, 375900 03/06/01, 63.4375, 63.5625, 62.6250, 63.5625, 273600 03/07/01, 63.5000, 63.7500, 63.0625, 63.7500, 270400 03/08/01, 63.7500, 64.5000, 63.3125, 64.5000, 349700 03/09/01, 64.6875, 64.9375, 64.3750, 64.6250, 259500 03/12/01, 64.8750, 65.5000, 64.5625, 65.1875, 1101000 03/13/01, 65.1875, 65.1875, 64.2500, 64.7500, 721300 03/14/01, 64.5625, 64.9375, 64.2500, 64.5000, 553000 03/15/01, 64.7500, 65.2500, 64.1875, 65.1875, 532900 03/16/01, 66.5000, 66.5000, 65.5000, 66.1250, 859700 03/19/01, 66.1250, 67.3125, 66.1250, 66.4375, 701000 03/20/01, 66.4375, 66.8750, 66.0625, 66.4375, 558100 03/21/01, 66.1250, 66.5000, 65.1875, 65.8125, 693700 03/22/01, 65.6250, 65.6250, 63.8125, 64.9375, 676000 03/23/01, 64.9375, 65.0625, 63.6250, 64.6875, 590700 03/26/01, 64.6250, 65.0000, 64.1250, 64.6250, 465400 03/27/01, 65.6250, 66.8750, 65.5000, 66.5625, 587700 03/28/01, 66.9375, 68.0000, 66.8750, 67.8750, 944800 03/29/01, 68.2500, 69.0000, 67.6250, 69.0000, 941700 03/30/01, 69.2500, 70.1250, 69.0000, 69.3125, 985800 04/02/01, 69.3125, 69.5625, 68.5000, 68.7500, 624500 04/03/01, 68.8125, 68.8125, 66.8750, 67.5000, 1156100 04/04/01, 66.8750, 67.3125, 66.4375, 67.3125, 755500 04/05/01, 67.9375, 67.9375, 66.2500, 66.8125, 790900 04/06/01, 66.5625, 67.2500, 66.0000, 66.3125, 585600 04/09/01, 66.5625, 67.5000, 66.5000, 67.0625, 512300 04/10/01, 67.0625, 67.1250, 66.1875, 67.0000, 715100 04/11/01, 66.7500, 66.7500, 65.5000, 66.4375, 564600 04/12/01, 66.5000, 67.0000, 65.7500, 65.8750, 429500 04/16/01, 65.8750, 66.4375, 64.8125, 65.5000, 786100 04/17/01, 65.5000, 65.6250, 64.8750, 64.8750, 981000 04/18/01, 65.0000, 65.0469, 62.5469, 62.9531, 1245000 04/19/01, 62.4531, 64.0938, 62.2031, 63.5313, 676700 04/20/01, 64.0938, 64.1563, 61.5000, 61.9844, 858800 04/23/01, 61.9844, 61.9844, 60.5000, 60.7813, 1110400 04/24/01, 60.7656, 61.2031, 60.3750, 60.8438, 670200 04/25/01, 60.9531, 62.5000, 60.7969, 62.3438, 728800 04/30/01, 62.7500, 62.7500, 60.0469, 60.4063, 1122700 05/01/01, 60.5938, 60.6563, 59.0938, 59.7656, 1416400 05/02/01, 59.5938, 61.7344, 59.5469, 60.2031, 1668600 05/03/01, 59.9063, 60.2969, 59.5000, 59.8906, 635600 05/04/01, 59.5469, 60.2500, 59.2031, 60.2500, 360200 05/07/01, 60.5000, 61.5000, 59.7031, 61.2969, 545800 05/08/01, 62.0938, 62.1563, 59.7031, 61.5313, 1470600 05/09/01, 61.7031, 61.7031, 60.2031, 60.8750, 474000 05/10/01, 60.7500, 60.7500, 60.0000, 60.0000, 504200 05/11/01, 60.0000, 60.0000, 59.6875, 59.8125, 227200 05/14/01, 59.9063, 60.0000, 59.6406, 60.0000, 341200 05/15/01, 60.0000, 60.0000, 59.2031, 59.5000, 220600 05/16/01, 59.5000, 60.2031, 59.3438, 60.0000, 381700 05/17/01, 60.2500, 60.2969, 59.5469, 59.7031, 351200 05/18/01, 59.7031, 59.7500, 59.0313, 59.0313, 412100 05/21/01, 59.2031, 59.4531, 59.0625, 59.2031, 446800 05/22/01, 59.2500, 59.2500, 58.5469, 58.7969, 465600 05/23/01, 59.5000, 60.1875, 59.4063, 59.5313, 732500 05/24/01, 59.3281, 60.6875, 59.2969, 60.2500, 546200 05/25/01, 60.5000, 60.5000, 59.5000, 59.7656, 221800 05/29/01, 59.5469, 60.5938, 59.0156, 60.4844, 413300 05/30/01, 60.7500, 62.0156, 60.7500, 60.9063, 717800 05/31/01, 60.9063, 61.2969, 60.5313, 60.6406, 249000 06/01/01, 60.8906, 61.2344, 60.4531, 60.9063, 239700 06/04/01, 60.8906, 61.5000, 60.5938, 61.2344, 215900 06/05/01, 61.3438, 61.3906, 60.8438, 61.0156, 573400 06/06/01, 60.9063, 61.2969, 60.5469, 60.8281, 382100 06/07/01, 60.9844, 61.2500, 60.5938, 60.9844, 134200 06/08/01, 61.2344, 61.6563, 60.6719, 60.9531, 399600 06/11/01, 61.1563, 61.6563, 61.0469, 61.0625, 358800 06/12/01, 61.0938, 61.3125, 60.7031, 60.9531, 558700 06/13/01, 61.0469, 61.4531, 60.2031, 60.8438, 498100 06/14/01, 60.8281, 60.8281, 59.9063, 59.9531, 432400 06/15/01, 59.9531, 60.7031, 59.8906, 60.0469, 423100 06/18/01, 60.0938, 60.0938, 59.4531, 59.8125, 303300 06/19/01, 59.6094, 60.2344, 59.2813, 60.1094, 392100 06/20/01, 60.0000, 61.6250, 60.0000, 60.5000, 531400 06/21/01, 60.5000, 61.9531, 60.2969, 61.5156, 319700 06/22/01, 61.5938, 61.5938, 60.9063, 61.0156, 170300 06/25/01, 61.0156, 61.4063, 60.8750, 60.9531, 338000 06/26/01, 60.9531, 61.9063, 60.8125, 61.5469, 536600 06/27/01, 61.5000, 61.5000, 60.5938, 61.1563, 184100 06/28/01, 61.2500, 61.2969, 60.9531, 61.1875, 417500 06/29/01, 61.1875, 61.8906, 61.0938, 61.7031, 420100 07/02/01, 61.4063, 61.7500, 61.1563, 61.6250, 373000 07/03/01, 61.6250, 61.7969, 60.9844, 61.7813, 279400 07/05/01, 61.6563, 61.9844, 61.2969, 61.7344, 241600 07/06/01, 61.7969, 62.0000, 61.2031, 61.3281, 215900 07/09/01, 61.3438, 61.8125, 60.9688, 61.2656, 235200 07/10/01, 61.2656, 61.9531, 61.1094, 61.7969, 234700 07/11/01, 61.9063, 62.4063, 61.8438, 62.2344, 471500 07/12/01, 62.2344, 62.3750, 61.5000, 62.2969, 242300 07/13/01, 62.0938, 62.6563, 61.9531, 62.4063, 262800 07/16/01, 62.6563, 63.2344, 62.4531, 62.9375, 245100 07/17/01, 63.1406, 64.2969, 63.0938, 64.0938, 311700 07/18/01, 64.0938, 65.0000, 64.0938, 64.3125, 410700 07/19/01, 64.5938, 65.7031, 64.3750, 64.6094, 284600 07/20/01, 63.0938, 64.2031, 62.0625, 62.6250, 933000 07/23/01, 62.7500, 63.0000, 60.8125, 61.1875, 557500 07/24/01, 60.5938, 60.7500, 60.1563, 60.2031, 582500 07/25/01, 60.0000, 60.7656, 59.9844, 60.7031, 522400 07/26/01, 60.3438, 60.7500, 60.2500, 60.7344, 348900 07/27/01, 60.7344, 60.7344, 60.0000, 60.3125, 292500 07/30/01, 60.3125, 60.3594, 59.0469, 59.5156, 539700 07/31/01, 59.7969, 60.4531, 59.5000, 60.3594, 328000 08/01/01, 60.2500, 60.2500, 59.5938, 59.9063, 387800 08/02/01, 60.0313, 60.4063, 59.7656, 60.3750, 263800 08/03/01, 60.1563, 60.1563, 59.3438, 59.7031, 296900 08/06/01, 59.4531, 59.6875, 59.2031, 59.2031, 430300 08/07/01, 59.2500, 59.4063, 58.9219, 59.1563, 287400 08/08/01, 59.0625, 59.1406, 58.7031, 58.9063, 285300 08/09/01, 58.9063, 59.2500, 58.7500, 59.0156, 259500 08/10/01, 59.0156, 59.6250, 58.9063, 59.4688, 237000 08/13/01, 59.7188, 60.0000, 59.5781, 59.6563, 272500 08/14/01, 59.7031, 60.2344, 59.5000, 59.8281, 220100 08/15/01, 60.0000, 60.3594, 59.7969, 60.2969, 258700 08/16/01, 60.0938, 60.5000, 59.5000, 60.2656, 292600 08/17/01, 60.0469, 60.8906, 60.0469, 60.2813, 306200 08/20/01, 60.4531, 60.9844, 60.2656, 60.6875, 207600 08/21/01, 60.7500, 63.0469, 60.7031, 62.7969, 451300 08/22/01, 62.4844, 63.5156, 62.0469, 63.3438, 584800 08/23/01, 63.1563, 63.8438, 63.0938, 63.5000, 555800 08/24/01, 63.4531, 64.1563, 63.0938, 64.0469, 583900 08/27/01, 64.0469, 65.9531, 64.0469, 65.1875, 773300 08/28/01, 65.0000, 65.0000, 63.7813, 64.2656, 492000 08/29/01, 64.2656, 64.3906, 63.7969, 64.0000, 333500 08/30/01, 64.4531, 65.5625, 64.2500, 64.5000, 565800 08/31/01, 64.5156, 65.0000, 64.0469, 64.4844, 334200 09/04/01, 64.2500, 65.7031, 63.8438, 65.0469, 649700 09/05/01, 65.0469, 66.0000, 64.6406, 66.0000, 481200 09/06/01, 65.8438, 66.2656, 65.2500, 65.7500, 694800 09/07/01, 65.8125, 65.9844, 64.9219, 65.1250, 486200 09/10/01, 65.0000, 66.4531, 64.7500, 66.0938, 382400 09/17/01, 66.0000, 66.2969, 63.9219, 63.9531, 1160700 09/18/01, 63.5000, 64.4063, 62.9375, 63.5000, 980400 09/19/01, 63.4844, 64.0938, 61.5000, 62.7344, 766500 09/20/01, 62.4844, 62.5938, 61.7344, 62.0000, 730900 09/21/01, 60.5000, 61.2500, 59.7969, 60.2500, 1177000 09/24/01, 60.1563, 62.3438, 60.1563, 62.0000, 621900 09/25/01, 62.5938, 63.4844, 61.9844, 63.2031, 581100 09/26/01, 63.2031, 63.9063, 63.0625, 63.7031, 421500 09/27/01, 64.5000, 65.5938, 64.2031, 64.9375, 579200 09/28/01, 65.2500, 65.8438, 64.7344, 65.3750, 640800 10/01/01, 65.3750, 65.4844, 64.0000, 64.4219, 352600 10/02/01, 64.2969, 64.9063, 63.7031, 64.7344, 350800 10/03/01, 64.6250, 64.7031, 63.7031, 64.2031, 539000 10/04/01, 64.2031, 64.3438, 63.0625, 63.4844, 469400 10/05/01, 63.4375, 64.4063, 63.1719, 64.2969, 417000 10/08/01, 64.2969, 64.5469, 63.5469, 63.5938, 381200 10/09/01, 63.5938, 63.5938, 62.5469, 63.1719, 395700 10/10/01, 63.3750, 64.5000, 63.1875, 64.1094, 328600 10/11/01, 64.1094, 64.1094, 62.8438, 63.0938, 725700 10/12/01, 63.0000, 63.0000, 60.7969, 61.0313, 990000 10/15/01, 61.1563, 62.2188, 60.8125, 60.9063, 639700 10/16/01, 61.0000, 61.2969, 60.6563, 60.9063, 338700 10/17/01, 60.7500, 61.9844, 60.4063, 61.2500, 831200 10/18/01, 61.5000, 62.4063, 61.2969, 62.0625, 1072400 10/19/01, 63.0000, 64.5469, 62.5938, 64.5469, 1545200 10/22/01, 64.5000, 65.5000, 64.0938, 64.7500, 768700 10/23/01, 64.9219, 64.9844, 63.6563, 64.0156, 1020800 10/24/01, 64.0156, 64.7969, 63.7969, 64.0000, 577500 10/25/01, 63.7969, 64.5469, 63.3125, 64.5469, 414600 10/26/01, 64.4531, 65.0625, 63.9063, 64.8906, 436900 10/29/01, 64.6406, 64.6406, 63.8438, 64.1406, 324200 10/30/01, 63.9375, 63.9844, 63.0156, 63.7656, 470300 10/31/01, 63.7969, 64.7031, 63.5000, 63.7344, 620400 11/01/01, 63.8438, 64.9375, 63.7188, 64.8438, 381000 11/02/01, 64.5938, 66.7500, 64.4219, 65.7500, 489300 11/05/01, 66.5000, 67.4531, 66.4063, 66.7813, 518300 11/06/01, 66.7969, 67.5625, 66.4063, 67.4688, 433200 11/07/01, 67.4688, 67.9375, 66.9844, 67.3125, 351500 11/08/01, 67.0938, 67.2656, 65.7344, 66.2656, 706200 11/09/01, 65.7031, 66.2969, 65.3438, 66.1719, 496300 11/12/01, 66.2031, 66.6563, 65.4531, 66.4375, 279300 11/13/01, 66.2969, 66.5625, 65.7344, 66.4375, 337300 11/14/01, 66.6719, 67.2031, 66.0000, 66.7656, 269200 11/15/01, 66.9531, 67.4063, 65.5938, 66.3125, 321100 11/16/01, 66.5469, 67.0781, 66.5000, 66.7031, 304500 11/19/01, 66.9531, 67.0938, 66.2031, 66.5938, 461600 11/20/01, 66.2031, 66.6563, 65.8281, 65.9688, 242400 11/21/01, 65.7188, 66.1563, 65.0938, 66.0625, 247600 11/23/01, 66.0625, 66.4844, 65.7031, 66.3594, 186900 11/26/01, 66.2969, 66.6406, 65.9688, 66.4844, 243000 11/27/01, 66.4844, 66.4844, 65.4063, 65.8438, 257900 11/28/01, 65.3125, 65.6563, 65.1563, 65.2031, 354300 11/29/01, 65.4063, 65.9063, 65.1563, 65.5000, 295700 11/30/01, 65.2969, 65.8594, 65.2344, 65.4531, 274500 12/03/01, 65.3438, 66.0469, 64.8281, 65.9063, 267500 12/04/01, 65.9063, 65.9063, 65.2656, 65.6250, 335100 12/05/01, 65.2031, 66.0000, 65.1250, 65.9063, 472700 12/06/01, 65.7500, 65.7656, 64.9531, 64.9531, 415700 12/07/01, 64.7969, 65.2813, 64.5156, 65.2344, 381100 12/10/01, 65.2344, 65.4063, 64.8594, 65.1875, 216700 12/11/01, 65.1875, 65.5000, 64.8438, 64.9531, 347500 12/12/01, 65.0469, 65.1875, 64.7969, 64.9531, 256200 12/13/01, 64.9531, 65.7344, 64.8438, 65.2500, 417200 12/14/01, 65.2813, 66.5000, 65.0156, 66.1406, 641900 12/17/01, 66.3906, 66.5625, 65.9063, 66.1563, 571700 12/18/01, 66.4063, 66.6094, 66.0938, 66.5313, 339700 12/19/01, 66.4844, 67.3438, 66.2969, 67.0625, 300900 12/20/01, 66.8125, 67.8438, 66.4844, 67.6875, 433700 12/21/01, 68.3438, 68.3438, 67.6563, 68.2969, 774700 12/24/01, 68.4063, 68.4063, 67.7969, 67.9219, 165700 12/26/01, 67.8125, 68.6250, 67.6563, 67.7500, 336200 12/27/01, 67.7031, 68.3906, 67.5625, 68.0625, 287900 12/28/01, 68.0000, 68.2344, 67.5938, 67.9844, 243400 12/31/01, 67.9844, 68.4063, 67.7031, 67.7031, 635100 01/02/02, 67.4531, 67.6875, 65.9219, 67.6563, 927200 01/03/02, 67.5000, 67.5000, 67.0156, 67.2500, 475600 01/04/02, 67.0000, 67.0156, 66.4531, 66.7500, 697200 01/07/02, 66.7344, 67.0781, 66.2969, 66.8438, 476600 01/08/02, 67.0000, 67.5000, 66.7813, 67.3594, 715000 01/09/02, 67.3594, 67.8750, 67.0469, 67.1563, 641000 01/10/02, 67.0000, 67.5938, 67.0000, 67.1875, 490900 01/11/02, 67.2031, 67.9375, 67.0938, 67.5000, 534000 01/14/02, 67.5156, 68.9063, 67.5156, 68.0156, 558600 01/15/02, 68.5000, 68.9063, 68.2188, 68.7500, 455300 01/16/02, 68.7969, 69.4531, 68.5000, 68.6250, 371000 01/17/02, 68.8125, 68.9844, 67.7969, 68.7656, 385400 01/18/02, 68.6563, 69.5000, 68.6563, 69.3125, 432800 01/22/02, 69.5000, 70.1563, 69.2500, 69.8906, 426100 01/23/02, 70.2500, 70.8438, 69.7344, 70.0000, 625400 01/24/02, 69.3438, 69.5938, 68.5938, 69.0469, 949100 01/25/02, 68.0469, 68.6875, 67.8438, 68.4375, 1220600 01/28/02, 68.5938, 69.2344, 68.2656, 69.2031, 574800 01/29/02, 69.4531, 69.5000, 68.8594, 69.3594, 658700 01/30/02, 69.3906, 70.6250, 69.3438, 69.7188, 833800 01/31/02, 69.4688, 70.4063, 69.4688, 70.3750, 506200 02/01/02, 70.1719, 70.5000, 69.7031, 69.7656, 682500 02/04/02, 69.5469, 70.6875, 69.5469, 70.0938, 673100 02/05/02, 70.0000, 70.3906, 69.6719, 69.9375, 825800 02/06/02, 69.7344, 70.2031, 69.0156, 70.0313, 1045400 02/07/02, 70.2969, 71.4063, 70.2969, 70.5938, 828400 02/08/02, 70.5938, 70.6094, 69.8125, 70.3750, 410700 02/11/02, 69.8750, 70.0781, 69.3125, 69.5000, 775700 02/12/02, 69.5000, 69.9219, 69.3438, 69.6875, 359200 02/13/02, 69.7031, 70.2188, 69.4844, 69.9531, 414300 02/14/02, 69.9531, 70.5000, 69.7656, 70.1719, 397700 02/15/02, 69.7969, 71.5000, 69.7969, 70.9375, 538000 02/19/02, 70.7031, 70.9531, 70.2656, 70.3750, 348000 02/20/02, 70.5469, 71.3125, 69.8125, 71.1563, 781900 02/21/02, 70.5469, 71.4063, 70.5469, 70.7656, 501100 02/22/02, 70.7188, 71.9375, 70.7031, 71.6563, 388100 02/25/02, 71.5469, 72.4844, 71.5469, 72.0625, 449000 02/26/02, 71.9531, 72.1406, 71.5469, 71.7188, 445000 02/27/02, 71.7188, 71.7188, 70.5156, 70.9844, 881400 02/28/02, 70.7344, 71.0469, 70.2813, 70.6563, 675800 03/01/02, 70.4531, 71.0625, 70.2656, 71.0625, 435000 03/04/02, 71.0625, 71.0938, 69.6875, 69.9844, 884900 03/05/02, 69.7031, 69.9063, 69.0000, 69.2969, 840800 03/06/02, 69.0469, 69.9531, 69.0000, 69.4375, 812800 03/07/02, 69.4531, 69.5156, 68.5938, 69.0625, 908300 03/08/02, 69.2031, 69.2969, 68.8594, 68.9844, 664400 03/11/02, 68.8438, 68.8594, 68.5000, 68.5625, 1005600 03/12/02, 68.3438, 68.9688, 68.1094, 68.7656, 950000 03/13/02, 68.7656, 68.9375, 68.5625, 68.6875, 488400 03/14/02, 68.4375, 69.3438, 68.4375, 68.8750, 658800 03/15/02, 68.8906, 68.9531, 68.4063, 68.7656, 1199000 03/18/02, 68.2188, 68.2188, 66.9844, 67.4688, 1133200 03/19/02, 67.3438, 68.1875, 67.2500, 67.4063, 733300 03/20/02, 67.4063, 68.0000, 66.8438, 67.0156, 799300 03/21/02, 67.0938, 67.9063, 67.0000, 67.6563, 776900 03/22/02, 68.0469, 68.0469, 67.5938, 67.6563, 513700 03/25/02, 67.6719, 67.8281, 67.2656, 67.4531, 536200 03/26/02, 67.4531, 70.0000, 67.1563, 69.0469, 1015500 03/27/02, 69.5469, 69.5938, 68.9844, 68.9844, 340000 03/28/02, 68.8281, 69.2656, 68.5469, 68.5469, 432600 04/01/02, 68.5469, 68.9219, 68.1563, 68.6250, 321900 04/02/02, 68.5625, 69.5000, 68.3125, 69.3438, 439000 04/03/02, 69.1719, 69.5469, 68.5938, 68.7344, 364800 04/04/02, 68.7813, 69.6875, 68.7813, 69.5000, 343900 04/05/02, 69.5000, 70.0000, 69.3906, 69.5625, 458500 04/08/02, 69.4063, 70.4063, 69.0000, 69.7969, 459600 04/09/02, 69.7031, 70.0000, 69.5000, 69.8281, 442900 04/10/02, 69.9063, 71.7500, 69.8438, 71.3125, 628800 04/11/02, 71.3438, 72.1406, 71.3438, 71.6094, 605400 04/12/02, 71.7813, 71.9063, 71.4531, 71.7031, 411800 04/15/02, 71.7031, 71.7813, 70.8438, 70.9688, 524600 04/16/02, 70.8438, 71.0938, 69.5625, 69.9063, 857700 04/17/02, 69.0000, 69.1875, 67.2969, 68.0781, 1754600 04/18/02, 69.0000, 69.0000, 66.8906, 68.2031, 1397100 04/19/02, 67.5938, 68.3750, 67.5000, 68.2031, 596400 04/22/02, 68.2188, 68.5938, 68.2031, 68.3125, 316500 04/23/02, 68.3438, 68.4844, 67.5938, 68.0938, 448600 04/24/02, 68.3438, 68.4063, 67.8906, 68.0156, 471300 04/25/02, 67.9063, 68.4063, 67.5469, 68.1094, 447900 04/26/02, 68.1875, 68.1875, 67.2500, 67.5469, 354600 04/29/02, 67.4063, 68.0625, 66.7969, 68.0000, 586200 04/30/02, 68.0938, 68.1875, 67.8438, 68.0000, 555200 05/01/02, 67.5938, 68.0469, 67.5469, 68.0000, 423100 05/02/02, 68.0000, 68.9063, 67.8438, 68.9063, 516900 05/03/02, 69.0000, 69.0000, 68.2969, 68.4375, 256100 05/06/02, 68.3125, 69.2344, 68.2500, 68.4219, 328100 05/07/02, 68.6563, 69.2344, 68.0781, 68.2969, 370900 05/08/02, 67.9063, 68.4219, 67.1250, 68.0625, 760600 05/09/02, 67.8125, 68.6719, 67.8125, 68.1250, 227800 05/10/02, 68.1563, 68.4531, 67.8125, 67.8125, 220000 05/13/02, 67.8438, 68.4063, 67.6563, 68.3125, 200100 05/14/02, 68.3125, 68.9375, 68.0469, 68.5625, 377100 05/15/02, 68.4531, 68.9063, 68.2344, 68.4063, 241700 05/16/02, 68.5938, 69.3594, 68.3750, 69.0000, 211600 05/17/02, 68.9063, 68.9063, 68.1406, 68.4063, 392900 05/20/02, 68.4063, 68.4063, 67.5000, 67.6406, 227100 05/21/02, 67.7500, 68.4063, 67.7031, 67.8281, 255600 05/22/02, 67.7188, 68.4063, 67.6563, 68.0625, 358800 05/23/02, 68.1094, 68.1094, 67.6094, 67.8438, 219800 05/24/02, 67.9531, 67.9844, 66.9531, 66.9531, 230600 05/28/02, 66.9531, 67.0938, 66.4063, 66.4844, 217600 05/29/02, 66.4844, 67.3438, 66.4844, 67.0469, 260300 05/30/02, 67.0000, 67.0469, 65.7188, 66.0000, 652500 05/31/02, 66.4063, 66.9531, 66.2969, 66.7344, 288700 06/03/02, 66.7344, 67.0469, 65.5625, 65.7813, 289900 06/04/02, 65.9531, 65.9531, 63.7969, 64.4063, 1081800 06/05/02, 64.5000, 65.7344, 64.0938, 65.5938, 397900 06/06/02, 65.5938, 65.5938, 64.5938, 64.6875, 459500 06/07/02, 65.0469, 66.5938, 65.0313, 65.9844, 820800 06/10/02, 66.0938, 66.2656, 65.7188, 65.9688, 417400 06/11/02, 66.0469, 66.7500, 65.9844, 66.0938, 267700 06/12/02, 66.0938, 66.4063, 65.4531, 65.6563, 535800 06/13/02, 65.5469, 65.5625, 64.2813, 64.7344, 406900 06/14/02, 64.6406, 64.6875, 63.7813, 64.4531, 471000 06/17/02, 64.6563, 65.7969, 64.5781, 65.5625, 291000 06/18/02, 65.5938, 65.8438, 65.0938, 65.3750, 234300 06/19/02, 65.2656, 65.9531, 65.0000, 65.3125, 257200 06/20/02, 65.3125, 66.1250, 65.0000, 65.7031, 305700 06/21/02, 65.0938, 65.7969, 64.8438, 64.9531, 441500 06/24/02, 64.9844, 65.2500, 64.0938, 64.7656, 402100 06/25/02, 64.5469, 65.2031, 63.5938, 63.6094, 294700 06/26/02, 62.2969, 63.7969, 62.1250, 63.2031, 1055500 06/27/02, 63.1406, 63.9688, 63.0938, 63.9688, 460300 06/28/02, 63.7969, 64.3750, 62.5000, 62.5000, 605400 07/01/02, 62.7031, 63.5781, 62.5938, 63.1875, 339700 07/02/02, 63.0938, 63.3438, 62.5781, 62.5781, 409000 07/03/02, 62.6250, 62.8594, 61.5938, 61.8906, 289900 07/05/02, 61.8906, 62.8438, 61.5156, 62.6719, 117500 07/08/02, 62.4219, 62.9531, 61.9531, 62.1719, 232400 07/09/02, 63.9063, 64.1563, 62.9063, 62.9063, 1075100 07/10/02, 63.4844, 63.5000, 61.3906, 61.7969, 694000 07/11/02, 61.2031, 63.6563, 60.9531, 63.4531, 1262400 07/12/02, 63.2188, 63.7500, 61.6875, 62.1406, 564800 07/15/02, 61.9063, 62.5938, 59.4688, 62.5000, 641800 07/16/02, 62.0938, 62.2656, 60.6563, 61.2656, 661800 07/17/02, 61.5156, 63.0938, 61.3906, 62.0469, 513400 07/18/02, 62.2031, 62.5938, 60.0469, 60.2344, 495200 07/19/02, 59.6563, 60.0000, 57.3438, 57.3594, 580500 07/22/02, 57.4063, 58.5000, 56.4531, 57.5938, 841800 07/23/02, 59.2031, 60.2500, 58.8594, 59.8281, 1173400 07/24/02, 60.0781, 62.9531, 59.5000, 62.5000, 965700 07/25/02, 75.5938, 78.7969, 74.2500, 78.2969, 9543000 07/26/02, 78.5938, 79.0000, 77.0156, 78.7188, 4878700 07/29/02, 78.5000, 79.4844, 77.7500, 79.4844, 1717100 07/30/02, 78.7031, 79.0000, 77.7656, 77.9063, 2117600 07/31/02, 77.9063, 78.4531, 76.5469, 78.4531, 1752900 08/01/02, 76.7500, 77.5156, 75.9063, 76.0000, 1765400 08/02/02, 76.0000, 76.0156, 73.1250, 73.9063, 2664000 08/05/02, 73.9063, 74.2031, 71.8125, 72.3750, 2223800 08/06/02, 72.7500, 74.8438, 72.7031, 73.0000, 1842200 08/07/02, 72.0938, 72.7344, 70.9844, 71.8906, 2593000 08/08/02, 73.8438, 74.6719, 73.5938, 74.0938, 2038900 08/09/02, 73.5469, 74.0000, 72.8750, 73.7656, 1153100 08/12/02, 73.0469, 74.9063, 73.0469, 74.5625, 858800 08/13/02, 74.0469, 74.9531, 74.0469, 74.5000, 887500 08/14/02, 74.5000, 75.5938, 74.4688, 75.4375, 859500 08/15/02, 75.4063, 75.7031, 74.7188, 75.7031, 906800 08/16/02, 75.1563, 75.6563, 75.0000, 75.0000, 1208100 08/19/02, 74.7500, 75.2344, 74.5156, 74.7031, 889600 08/20/02, 73.9063, 74.7344, 73.6563, 74.5000, 1475700 08/21/02, 74.2344, 74.6875, 73.8125, 74.6875, 767200 08/22/02, 74.4688, 75.1250, 74.4063, 74.7969, 372300 08/23/02, 74.7500, 75.7031, 74.5000, 75.0313, 1267900 08/26/02, 77.0000, 77.4844, 75.5156, 76.7969, 3195100 08/27/02, 75.7500, 76.5938, 75.0000, 76.5469, 1277500 08/28/02, 76.5156, 76.5313, 75.1094, 76.2656, 1313100 08/29/02, 76.0469, 76.5469, 75.3594, 76.2031, 1167900 08/30/02, 75.0469, 76.2031, 75.0469, 75.7500, 1397600 09/03/02, 75.0938, 75.7031, 74.9531, 75.5938, 1192200 09/04/02, 75.5000, 75.5000, 71.2969, 72.5156, 5105300 09/05/02, 72.0469, 74.5000, 71.5156, 74.2969, 2894800 09/06/02, 74.0469, 74.6563, 73.4063, 73.8438, 1560400 09/09/02, 73.2031, 74.1563, 73.2031, 73.5313, 1251900 09/10/02, 73.6250, 74.1563, 73.2500, 74.0938, 1220600 09/11/02, 73.8438, 73.8438, 73.0469, 73.5469, 821600 09/12/02, 73.0000, 73.2500, 72.5938, 72.7969, 897000 09/13/02, 72.2500, 74.0000, 72.2188, 73.8125, 1523700 09/16/02, 73.6719, 74.8438, 73.5156, 74.8125, 695600 09/17/02, 74.8125, 74.8125, 73.2188, 73.8125, 1047600 09/18/02, 63.5469, 65.5000, 63.0000, 65.0000, 10003100 09/19/02, 63.9531, 64.1563, 63.5938, 63.7031, 1912900 09/20/02, 64.0156, 64.2969, 64.0000, 64.1406, 1735500 09/23/02, 64.0938, 64.0938, 63.5469, 63.7344, 1313900 09/24/02, 63.5938, 63.5938, 62.0000, 62.2813, 1332900 09/25/02, 62.0313, 62.7344, 62.0000, 62.4844, 787400 09/26/02, 62.4844, 63.7969, 62.2969, 63.7500, 677000 09/27/02, 63.5000, 63.5000, 62.7031, 62.8125, 724500 09/30/02, 62.5000, 62.5000, 61.4063, 62.0469, 751700 10/01/02, 62.0469, 63.2656, 61.8438, 62.9844, 548000