"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 20.3750, 20.5625, 20.3125, 20.5000, 251900 01/04/00, 20.3750, 20.4375, 20.3125, 20.3125, 363400 01/05/00, 20.3125, 20.3750, 20.0000, 20.1875, 511400 01/06/00, 20.0625, 20.3750, 20.0625, 20.3125, 260600 01/07/00, 20.2500, 20.6250, 20.0000, 20.3125, 3335600 01/10/00, 20.0000, 20.6875, 19.8750, 20.2500, 865000 01/11/00, 20.2500, 21.2500, 20.2500, 21.1250, 571600 01/12/00, 21.1250, 21.9375, 21.0625, 21.8125, 600300 01/13/00, 21.5625, 21.9375, 21.5625, 21.7500, 367800 01/14/00, 21.6875, 21.7500, 21.2500, 21.6875, 226000 01/18/00, 21.4375, 21.6250, 21.1875, 21.5000, 325300 01/19/00, 21.3750, 21.5000, 21.2500, 21.4375, 195200 01/20/00, 21.4375, 22.5625, 21.3750, 22.3750, 606200 01/21/00, 22.5625, 23.2500, 21.7500, 21.9375, 422500 01/24/00, 21.7500, 22.2500, 21.0000, 21.0000, 481500 01/25/00, 21.0625, 21.4375, 20.4375, 20.5625, 172700 01/26/00, 20.6250, 20.7500, 20.2500, 20.3750, 192100 01/27/00, 20.6250, 20.6875, 20.0625, 20.3125, 160000 01/28/00, 20.2500, 20.2500, 19.7500, 19.8125, 171800 01/31/00, 19.8125, 20.5000, 19.6875, 19.6875, 250400 02/01/00, 19.7500, 20.6875, 19.7500, 20.4375, 121900 02/02/00, 20.2500, 21.2500, 20.1875, 20.6250, 273000 02/03/00, 20.8750, 21.0625, 20.0000, 20.3125, 216300 02/04/00, 20.4375, 20.5625, 19.8750, 20.0000, 120700 02/07/00, 20.0625, 20.1250, 19.6875, 19.6875, 111000 02/08/00, 19.6875, 20.2500, 19.4375, 19.4375, 307200 02/09/00, 19.4375, 19.9375, 19.3125, 19.3125, 226900 02/10/00, 19.3750, 19.6875, 18.8750, 18.9375, 179400 02/11/00, 19.1250, 20.0000, 19.0000, 19.3750, 182500 02/14/00, 19.0625, 19.6875, 19.0625, 19.3750, 167600 02/15/00, 19.3125, 19.5625, 19.0000, 19.0000, 243700 02/16/00, 19.0000, 19.0000, 18.5000, 18.5625, 195700 02/17/00, 18.5625, 19.1875, 18.5000, 18.9375, 152100 02/18/00, 18.8750, 18.8750, 18.0000, 18.1250, 297800 02/22/00, 18.0625, 18.3750, 17.7500, 17.7500, 248400 02/23/00, 18.0000, 18.0000, 17.7500, 17.9375, 178900 02/24/00, 17.8125, 17.9375, 17.4375, 17.8125, 143000 02/25/00, 17.6875, 18.1250, 17.6250, 17.7500, 188400 02/28/00, 17.5000, 17.7500, 17.4375, 17.4375, 584900 02/29/00, 17.6875, 18.0625, 17.5625, 17.8125, 623300 03/01/00, 17.6250, 17.9375, 17.5000, 17.6875, 124200 03/02/00, 17.6875, 18.1250, 17.6875, 18.0625, 260300 03/03/00, 18.0625, 18.6875, 17.8750, 18.5625, 469800 03/06/00, 18.5000, 18.8125, 18.0000, 18.1875, 210000 03/07/00, 18.1250, 19.1250, 18.1250, 18.5625, 253000 03/08/00, 18.5000, 18.6875, 18.1250, 18.6875, 220700 03/09/00, 18.7500, 19.1875, 18.5000, 18.6250, 188800 03/10/00, 18.8750, 19.4375, 18.5000, 19.3750, 180000 03/13/00, 19.4375, 19.4375, 18.6875, 18.6875, 160300 03/14/00, 18.7500, 19.0625, 18.7500, 19.0000, 126500 03/15/00, 18.9375, 19.2500, 18.9375, 19.1250, 374500 03/16/00, 19.1250, 19.7500, 19.0625, 19.6250, 211800 03/17/00, 19.6250, 20.1250, 19.1250, 20.1250, 224300 03/20/00, 19.8750, 19.9375, 19.6250, 19.7500, 145700 03/21/00, 19.7500, 19.7500, 19.2500, 19.5000, 101800 03/22/00, 19.5000, 19.6875, 19.0000, 19.6250, 2577800 03/23/00, 19.4375, 20.1250, 19.4375, 19.7500, 243600 03/24/00, 19.6250, 20.1875, 19.5000, 19.8125, 182400 03/27/00, 19.7500, 19.8750, 19.4375, 19.6250, 110000 03/28/00, 19.0000, 19.5000, 19.0000, 19.3750, 173200 03/29/00, 19.3750, 19.5625, 18.6250, 19.0000, 194700 03/30/00, 19.2500, 20.0000, 19.2500, 19.5000, 359400 03/31/00, 19.7500, 21.6875, 19.7500, 21.6875, 631000 04/03/00, 21.4375, 21.4375, 20.6250, 21.1250, 242400 04/04/00, 21.1250, 21.3750, 19.7500, 20.2500, 429900 04/05/00, 20.7500, 22.4375, 20.5000, 22.2500, 411300 04/06/00, 22.0000, 23.2500, 21.7500, 22.8750, 325800 04/07/00, 23.0000, 23.8750, 22.6250, 23.8750, 287000 04/10/00, 23.6250, 23.6250, 22.6875, 23.1250, 311800 04/11/00, 22.8750, 23.2500, 22.7500, 23.0625, 126600 04/12/00, 23.1250, 23.8750, 22.5000, 23.0625, 212900 04/13/00, 23.3125, 23.3125, 22.1250, 22.3750, 119700 04/14/00, 22.6250, 22.6250, 21.6250, 22.0000, 524600 04/17/00, 21.6250, 22.4375, 21.0000, 22.4375, 217900 04/18/00, 22.4375, 23.6250, 22.1875, 23.6250, 226800 04/19/00, 23.3125, 24.6250, 22.8750, 24.5625, 441100 04/20/00, 25.0000, 26.6250, 25.0000, 26.2500, 1477300 04/24/00, 25.7500, 25.8750, 24.5000, 24.8125, 292900 04/25/00, 25.0000, 25.4375, 24.9375, 25.2500, 451200 04/26/00, 25.1250, 25.5000, 25.0000, 25.0000, 317600 04/27/00, 25.1875, 25.1875, 24.0625, 24.1875, 177000 04/28/00, 24.2500, 24.7500, 24.2500, 24.3750, 335600 05/01/00, 24.7500, 25.2500, 24.5625, 25.1875, 282300 05/02/00, 24.8750, 25.3750, 24.8125, 25.0000, 255400 05/03/00, 24.7500, 25.1875, 24.5000, 24.7500, 174500 05/04/00, 25.0000, 26.0000, 24.8750, 25.8125, 244100 05/05/00, 25.6250, 25.6875, 24.8750, 25.1250, 289300 05/08/00, 25.0625, 25.5000, 25.0625, 25.2500, 180500 05/09/00, 25.0000, 26.0625, 25.0000, 26.0000, 458600 05/10/00, 25.7500, 26.0000, 25.6250, 25.8125, 492700 05/11/00, 25.5625, 26.1875, 25.5625, 26.0625, 461100 05/12/00, 26.1250, 27.6875, 26.0000, 27.6250, 530800 05/15/00, 27.7500, 28.1875, 27.3750, 27.6250, 820400 05/16/00, 27.6250, 27.8125, 26.8750, 27.4375, 779700 05/17/00, 27.2500, 27.5625, 25.3750, 25.7500, 586200 05/18/00, 26.2500, 27.5000, 26.2500, 27.1875, 703800 05/19/00, 27.2500, 27.7500, 26.7500, 27.5000, 1803100 05/22/00, 27.3750, 27.4375, 26.3750, 26.6875, 121400 05/23/00, 26.6875, 27.2500, 26.5000, 26.8125, 249200 05/24/00, 26.7500, 26.9375, 26.5000, 26.5000, 154600 05/25/00, 26.6250, 27.6875, 26.5000, 27.1250, 209900 05/26/00, 27.1250, 27.5625, 27.1250, 27.4375, 590100 05/30/00, 27.6250, 28.4375, 27.6250, 27.6250, 624500 05/31/00, 27.6875, 28.0000, 27.1250, 27.1250, 255900 06/01/00, 27.3750, 28.1875, 26.8750, 27.8750, 734800 06/02/00, 28.0625, 28.0625, 27.8125, 27.8750, 480400 06/05/00, 28.0625, 28.1250, 27.7500, 27.8750, 341800 06/06/00, 27.8750, 27.9375, 27.6250, 27.7500, 239100 06/07/00, 28.0000, 28.1875, 27.5000, 27.6250, 317100 06/08/00, 27.5625, 27.7500, 27.3750, 27.4375, 347300 06/09/00, 27.3750, 27.8750, 27.3125, 27.6875, 449100 06/12/00, 27.6875, 27.8750, 27.5000, 27.8125, 317700 06/13/00, 27.6250, 27.8750, 27.5000, 27.5625, 269600 06/14/00, 27.5625, 28.0000, 27.5625, 27.8750, 172500 06/15/00, 27.8750, 28.1250, 27.6875, 27.8750, 140500 06/16/00, 27.7500, 28.1875, 27.6875, 27.7500, 248000 06/19/00, 27.6250, 28.0625, 27.5000, 28.0000, 152300 06/20/00, 28.0000, 28.0625, 27.8125, 28.0000, 208700 06/21/00, 27.9375, 29.7500, 27.8125, 28.5625, 322600 06/22/00, 28.3125, 28.3750, 27.5625, 27.8125, 192400 06/23/00, 27.6250, 27.6875, 27.1250, 27.5000, 282000 06/26/00, 27.3750, 28.3125, 27.3750, 28.1875, 246300 06/27/00, 28.1250, 28.8750, 27.7500, 27.8750, 167400 06/28/00, 27.8750, 28.6875, 27.8750, 28.2500, 149800 06/29/00, 28.1250, 28.5000, 27.7500, 28.3125, 213900 06/30/00, 28.1875, 28.2500, 26.2500, 26.5000, 686200 07/03/00, 26.7500, 27.4375, 26.5625, 27.3750, 164200 07/05/00, 27.1250, 27.6875, 26.6250, 27.3125, 263700 07/06/00, 26.7500, 27.1250, 26.7500, 26.8750, 170600 07/07/00, 26.8750, 27.2500, 26.8750, 26.8750, 145100 07/10/00, 26.8750, 27.9375, 26.8750, 27.3125, 150900 07/11/00, 27.5625, 27.6875, 27.0000, 27.1875, 266800 07/12/00, 27.3125, 27.4375, 27.0625, 27.1250, 139600 07/13/00, 27.2500, 27.4375, 26.9375, 26.9375, 235200 07/14/00, 27.0000, 27.8750, 26.8750, 27.4375, 176400 07/17/00, 27.6250, 28.5000, 27.6250, 28.1250, 429900 07/18/00, 28.0625, 28.2500, 27.4375, 27.5000, 187100 07/19/00, 27.3750, 28.0000, 27.3750, 28.0000, 129100 07/20/00, 28.0000, 29.2500, 27.4375, 28.7500, 505700 07/21/00, 28.5000, 29.2500, 28.3750, 28.8750, 363500 07/24/00, 29.1250, 29.5000, 29.0625, 29.4375, 184600 07/25/00, 29.3750, 29.5000, 28.6250, 29.5000, 264700 07/26/00, 29.5000, 30.1250, 29.1875, 30.1250, 520800 07/27/00, 30.0625, 30.1875, 29.6875, 29.7500, 311400 07/28/00, 30.0000, 30.3125, 29.8125, 29.8125, 332200 07/31/00, 29.7500, 30.0625, 29.5000, 29.6875, 206800 08/01/00, 29.5000, 29.7500, 29.3125, 29.7500, 166000 08/02/00, 29.6250, 30.0625, 29.5625, 29.6875, 286200 08/03/00, 29.8125, 29.8125, 28.7500, 29.5625, 262000 08/04/00, 29.3750, 29.5625, 29.0000, 29.2500, 243300 08/07/00, 29.5000, 29.8750, 29.2500, 29.5625, 257400 08/08/00, 29.1250, 29.7500, 29.1250, 29.6875, 153200 08/09/00, 29.7500, 30.1250, 29.6250, 29.9375, 223100 08/10/00, 30.0000, 30.1250, 29.1250, 29.3125, 1822900 08/11/00, 29.3125, 29.6250, 29.0000, 29.4375, 123600 08/14/00, 29.6875, 29.8750, 29.5000, 29.8750, 159000 08/15/00, 29.8125, 29.8125, 29.1250, 29.3125, 191700 08/16/00, 29.2500, 29.7500, 29.0625, 29.6250, 139000 08/17/00, 29.7500, 30.0000, 29.7500, 30.0000, 303400 08/18/00, 30.0000, 30.0000, 29.7500, 29.9375, 67700 08/21/00, 29.9375, 29.9375, 29.2500, 29.5625, 118200 08/22/00, 29.5625, 29.8750, 29.4375, 29.8125, 153500 08/23/00, 29.5625, 29.6250, 28.5000, 28.6250, 266600 08/24/00, 28.5625, 29.4375, 28.5625, 29.2500, 127500 08/25/00, 29.4375, 29.4375, 29.1250, 29.3125, 75000 08/28/00, 29.1250, 29.2500, 28.9375, 28.9375, 93000 08/29/00, 29.0000, 29.2500, 28.2500, 29.2500, 144200 08/30/00, 29.0625, 29.0625, 28.5000, 28.7500, 63500 08/31/00, 28.6250, 29.1250, 28.5000, 29.0000, 184200 09/01/00, 29.0000, 29.0625, 28.6250, 29.0000, 275500 09/05/00, 29.0000, 29.4375, 28.3750, 29.1875, 242700 09/06/00, 29.2500, 29.8750, 29.1875, 29.6250, 304900 09/07/00, 29.9375, 30.8125, 29.6250, 30.5625, 2429200 09/08/00, 30.6875, 31.2500, 30.3750, 30.4375, 542900 09/11/00, 30.5000, 30.5000, 30.0625, 30.3125, 623000 09/12/00, 30.5000, 31.3125, 30.5000, 31.0625, 850300 09/13/00, 31.0000, 31.2500, 30.7500, 31.1250, 242300 09/14/00, 31.0625, 31.5000, 30.7500, 31.3750, 508700 09/15/00, 31.6250, 32.0000, 31.5625, 31.7500, 538900 09/18/00, 31.7500, 32.2500, 30.6875, 30.7500, 593300 09/19/00, 31.0000, 31.0000, 30.3125, 30.5000, 533800 09/20/00, 30.5000, 30.5000, 29.8750, 30.0625, 338700 09/21/00, 30.0625, 30.4375, 29.9375, 30.0000, 314200 09/22/00, 30.0000, 30.5625, 29.2500, 30.4375, 436800 09/25/00, 30.5000, 31.4375, 30.0000, 31.2500, 490600 09/26/00, 31.2500, 31.5000, 31.1250, 31.3125, 318200 09/27/00, 31.6250, 33.3750, 31.5625, 32.6875, 682200 09/28/00, 32.8750, 35.6250, 32.8750, 34.5000, 1456400 09/29/00, 34.4375, 34.6875, 33.6250, 33.6250, 859700 10/02/00, 33.8750, 33.8750, 33.0000, 33.0000, 379000 10/03/00, 33.2500, 33.6875, 32.8125, 32.8125, 402400 10/04/00, 33.2500, 33.3750, 32.6250, 33.1250, 308600 10/05/00, 33.2500, 34.1250, 33.2500, 33.7500, 249000 10/06/00, 33.7500, 34.3750, 33.0625, 33.3750, 293800 10/09/00, 33.4375, 35.0000, 33.4375, 34.4375, 878300 10/10/00, 35.8750, 35.8750, 34.5000, 34.8750, 2033600 10/11/00, 34.8750, 34.9375, 33.1875, 33.2500, 1238400 10/12/00, 33.5000, 33.9375, 33.3125, 33.5625, 866000 10/13/00, 33.6250, 33.8750, 33.3750, 33.7500, 762300 10/16/00, 34.0000, 34.0000, 33.3750, 34.0000, 548100 10/17/00, 34.0000, 35.7500, 34.0000, 35.3750, 806300 10/18/00, 35.3125, 37.1250, 34.6875, 36.8125, 1269800 10/19/00, 37.3125, 37.5000, 36.2500, 36.4375, 814300 10/20/00, 36.5000, 37.2500, 36.5000, 36.9375, 426700 10/23/00, 36.9375, 37.9375, 36.8125, 37.3750, 485200 10/24/00, 37.1875, 38.2500, 37.1250, 37.6250, 719800 10/25/00, 37.3750, 38.4375, 37.0000, 38.0625, 516700 10/26/00, 38.3125, 38.5625, 37.5625, 37.7500, 314200 10/27/00, 37.9375, 38.2500, 37.5000, 37.6875, 388200 10/30/00, 37.7500, 37.9375, 36.8750, 37.1250, 637800 10/31/00, 37.0000, 37.5000, 36.6250, 36.6250, 393100 11/01/00, 35.9375, 36.3750, 35.7500, 36.1875, 621100 11/02/00, 36.4375, 37.2500, 36.3125, 36.5625, 355700 11/03/00, 36.4375, 37.0000, 36.3125, 36.8750, 233000 11/06/00, 37.0000, 37.3750, 36.7500, 37.2500, 295700 11/07/00, 37.3125, 38.6250, 36.6250, 38.5625, 661700 11/08/00, 39.2500, 40.3125, 39.0625, 39.3750, 1067800 11/09/00, 39.1250, 39.3750, 38.2500, 38.5000, 297700 11/10/00, 38.2500, 38.3750, 37.2500, 37.6875, 643900 11/13/00, 38.0625, 38.0625, 36.8750, 37.5625, 540100 11/14/00, 37.6875, 39.1250, 37.6250, 39.0000, 671900 11/15/00, 39.1250, 39.6875, 38.7500, 39.4375, 598600 11/16/00, 39.6875, 41.1250, 39.5625, 40.3750, 912300 11/17/00, 40.1250, 41.2500, 40.1250, 41.1875, 508100 11/20/00, 41.1875, 41.3750, 40.6250, 41.3750, 438400 11/21/00, 41.3750, 41.8125, 41.0000, 41.8125, 511400 11/22/00, 41.4375, 41.5625, 40.5000, 41.0000, 252700 11/24/00, 41.0000, 41.2500, 40.3750, 41.2500, 111200 11/27/00, 41.4375, 41.6250, 40.3750, 40.4375, 432800 11/28/00, 40.6875, 41.4375, 40.0000, 41.4375, 298000 11/29/00, 41.4375, 43.3750, 41.2500, 43.3750, 1000300 11/30/00, 43.0000, 44.7500, 42.5625, 44.6250, 694100 12/01/00, 44.6250, 45.6250, 44.6250, 45.3750, 1148100 12/04/00, 45.2500, 45.4375, 44.8750, 45.1250, 623800 12/05/00, 46.1250, 46.3125, 44.6875, 45.0000, 768700 12/06/00, 45.2500, 46.0000, 44.7500, 45.1875, 619500 12/07/00, 45.1875, 45.4375, 44.5000, 45.4375, 403800 12/08/00, 46.0000, 47.0000, 46.0000, 47.0000, 613800 12/11/00, 48.0000, 48.2500, 47.7500, 48.1250, 984700 12/12/00, 47.9375, 48.0000, 47.7500, 47.7500, 499000 12/13/00, 47.8125, 48.3125, 47.5000, 47.8125, 479500 12/14/00, 47.6875, 48.0000, 47.3750, 47.6875, 333200 12/15/00, 47.3125, 48.0000, 46.5000, 47.6875, 789600 12/18/00, 47.6875, 48.6875, 47.5000, 48.5000, 430700 12/19/00, 47.5000, 47.5625, 43.1875, 44.8750, 1760900 12/20/00, 44.1250, 44.1875, 41.0625, 41.8125, 1520700 12/21/00, 41.8125, 44.5625, 41.8125, 44.0625, 830500 12/22/00, 44.0625, 44.1250, 42.6875, 43.2500, 728300 12/26/00, 43.2500, 43.8750, 42.6875, 43.5000, 407700 12/27/00, 43.8750, 45.9375, 43.8750, 45.8750, 424000 12/28/00, 45.8750, 48.2500, 45.8750, 48.1250, 511700 12/29/00, 48.1250, 49.3750, 47.5000, 48.0000, 465000 01/02/01, 48.0000, 48.0625, 47.5000, 47.8125, 664800 01/03/01, 47.7500, 49.3750, 47.5000, 48.9375, 1244700 01/04/01, 49.3750, 49.8750, 47.6875, 49.2500, 1367400 01/05/01, 48.8750, 48.8750, 46.7500, 47.6250, 915400 01/08/01, 47.5000, 47.7500, 46.5000, 47.4375, 998900 01/09/01, 46.8750, 47.5000, 45.2500, 46.6250, 752400 01/10/01, 46.8750, 47.8750, 46.8125, 47.5000, 705100 01/11/01, 47.5000, 47.5000, 45.5000, 45.6875, 565800 01/12/01, 45.6875, 47.8125, 45.6250, 47.6250, 807900 01/16/01, 47.6875, 48.3125, 46.7500, 47.9375, 445500 01/17/01, 48.0000, 48.3750, 47.0625, 47.6875, 827500 01/18/01, 48.8125, 49.4375, 46.3125, 46.5000, 1884700 01/19/01, 43.5000, 45.5625, 42.7500, 43.8750, 1846600 01/22/01, 44.2500, 45.2500, 43.1875, 44.7500, 1186700 01/23/01, 44.8125, 46.0000, 44.8125, 45.8750, 550800 01/24/01, 45.7500, 45.8750, 44.7500, 45.0625, 363800 01/25/01, 45.0000, 46.1250, 44.2500, 46.0625, 617200 01/26/01, 46.0625, 47.4375, 45.6250, 47.4375, 661400 01/29/01, 47.6250, 48.3750, 47.3750, 48.3750, 644700 01/30/01, 48.0000, 48.5000, 47.5625, 47.6250, 327400 01/31/01, 48.0000, 48.4375, 47.7500, 47.8750, 505800 02/01/01, 47.7500, 48.3750, 47.6250, 48.3750, 313900 02/02/01, 48.4375, 48.8750, 48.0000, 48.7500, 381700 02/05/01, 48.8750, 50.5000, 48.8125, 50.0000, 976800 02/06/01, 51.1250, 52.1875, 50.8125, 51.6250, 1321400 02/07/01, 51.7500, 52.3750, 51.1250, 51.7500, 655300 02/08/01, 52.0000, 52.0000, 50.0625, 50.1875, 669500 02/09/01, 50.5000, 50.6875, 49.5000, 50.0625, 433300 02/12/01, 50.3125, 51.1875, 50.0000, 50.7500, 402800 02/13/01, 50.8750, 52.5000, 50.8750, 51.5625, 425400 02/14/01, 51.5625, 52.6250, 51.5625, 52.4375, 586900 02/15/01, 52.5000, 53.1875, 52.4375, 52.5000, 478400 02/16/01, 52.0000, 52.0000, 51.0000, 51.5000, 319500 02/20/01, 51.8750, 53.8750, 51.8750, 53.5000, 1191300 02/21/01, 53.6250, 53.7500, 52.8125, 52.9375, 424800 02/22/01, 52.0000, 53.8750, 51.6875, 53.8750, 798400 02/23/01, 53.3125, 53.6875, 52.7500, 53.6875, 333500 02/26/01, 54.0000, 54.6250, 53.4375, 54.6250, 685600 02/27/01, 54.5625, 55.5000, 54.3750, 54.5000, 971500 02/28/01, 54.7500, 55.3750, 53.6875, 54.0000, 574100 03/01/01, 54.1250, 54.3750, 53.8125, 54.1875, 393900 03/02/01, 53.9375, 54.1250, 53.5000, 53.8125, 446900 03/05/01, 55.0000, 56.0000, 54.6875, 55.7500, 858900 03/06/01, 56.1250, 56.6875, 56.1250, 56.5625, 436100 03/07/01, 56.9375, 57.2500, 56.3125, 56.7500, 543400 03/08/01, 56.6875, 56.7500, 56.3750, 56.4375, 467400 03/09/01, 56.4375, 56.4375, 55.5000, 55.6250, 481000 03/12/01, 55.5000, 55.5000, 53.7500, 54.4375, 465200 03/13/01, 53.8750, 54.9375, 51.0000, 52.2500, 1189400 03/14/01, 51.0000, 52.8750, 50.6875, 52.0625, 637000 03/15/01, 51.9375, 52.6875, 51.9375, 52.5000, 407100 03/16/01, 52.0000, 52.1250, 50.1875, 50.5000, 925600 03/19/01, 50.0000, 50.0000, 47.3125, 47.6875, 1770400 03/20/01, 47.4375, 49.5625, 46.3750, 49.0000, 859500 03/21/01, 49.0000, 49.4375, 48.6250, 49.1250, 740100 03/22/01, 49.0000, 49.0000, 45.3125, 46.3750, 867800 03/23/01, 46.5000, 47.2500, 46.0000, 46.4375, 504100 03/26/01, 46.5000, 49.3125, 46.5000, 49.1250, 638800 03/27/01, 49.0000, 50.7500, 48.1875, 50.3125, 838000 03/28/01, 50.0000, 50.0000, 48.3125, 48.4375, 748900 03/29/01, 48.7500, 49.8750, 48.7500, 49.7500, 441600 03/30/01, 50.0000, 50.6250, 49.8125, 50.3750, 881500 04/02/01, 50.2500, 50.2500, 48.8125, 48.8125, 640100 04/03/01, 48.8750, 49.4375, 47.5000, 47.5625, 987800 04/04/01, 47.6875, 47.7500, 46.8125, 47.3750, 704400 04/05/01, 48.6250, 50.4375, 48.6250, 50.3750, 768900 04/06/01, 50.3750, 50.3750, 48.7500, 48.9375, 406200 04/09/01, 49.1875, 51.8750, 49.0000, 51.7500, 1129600 04/10/01, 52.6875, 54.4375, 52.6875, 53.8750, 1153200 04/11/01, 54.2500, 54.6250, 53.0000, 53.2500, 622000 04/12/01, 53.3125, 54.5000, 52.8750, 54.0000, 434500 04/16/01, 54.1875, 54.6875, 53.6250, 53.6250, 472300 04/17/01, 53.5000, 54.7500, 52.9375, 54.7500, 711100 04/18/01, 56.2500, 59.0000, 56.1563, 57.9531, 1560000 04/19/01, 58.0000, 58.2969, 54.5469, 54.5625, 1729300 04/20/01, 54.8125, 56.1250, 54.2969, 55.5938, 1019200 04/23/01, 55.8438, 56.8438, 55.1563, 56.8438, 735900 04/24/01, 57.0000, 57.5781, 56.8438, 57.2031, 944200 04/25/01, 57.2031, 57.2031, 56.7656, 57.0000, 571700 04/30/01, 57.0000, 57.0938, 55.2500, 55.9375, 879400 05/01/01, 55.9063, 55.9063, 54.1719, 55.5000, 952500 05/02/01, 56.0938, 57.3438, 55.5938, 56.5000, 1159100 05/03/01, 56.5000, 56.5000, 55.0469, 55.2344, 630400 05/04/01, 55.0000, 55.2031, 54.5000, 55.0000, 657500 05/07/01, 55.0000, 55.5938, 54.5469, 55.2969, 845100 05/08/01, 55.1875, 55.2031, 53.6719, 54.6719, 731600 05/09/01, 54.6719, 54.7344, 53.9063, 53.9531, 543600 05/10/01, 54.2031, 55.3125, 54.2031, 54.9688, 371300 05/11/01, 54.7969, 54.9063, 53.5938, 54.1094, 276200 05/14/01, 54.2031, 54.3125, 53.5625, 53.7500, 459600 05/15/01, 53.7500, 53.7969, 53.1875, 53.5000, 783200 05/16/01, 54.0000, 56.4063, 53.9063, 55.5469, 1439100 05/17/01, 55.4531, 57.4375, 55.4531, 57.0938, 634700 05/18/01, 57.1563, 60.0000, 57.1563, 59.8438, 2226700 05/21/01, 60.7500, 63.2969, 60.7500, 62.2344, 2381800 05/22/01, 62.4375, 63.5000, 61.7969, 61.9063, 1017900 05/23/01, 61.6563, 61.7500, 60.3125, 61.2344, 797600 05/24/01, 61.2500, 61.4375, 60.5938, 61.3438, 364000 05/25/01, 61.5938, 62.0000, 60.4844, 60.5625, 365400 05/29/01, 60.7031, 60.7969, 59.3438, 60.3906, 725600 05/30/01, 60.4063, 60.6719, 59.1250, 59.5156, 603500 05/31/01, 59.5469, 62.0938, 59.5469, 61.4531, 750300 06/01/01, 62.0000, 63.7031, 62.0000, 63.3594, 1177300 06/04/01, 63.8750, 64.4219, 63.7656, 64.3125, 743800 06/05/01, 64.4063, 64.5625, 63.6250, 64.3594, 770300 06/06/01, 64.1094, 65.4063, 64.0156, 65.3125, 894700 06/07/01, 65.3125, 65.4063, 64.7656, 65.1719, 587600 06/08/01, 65.1875, 66.0469, 64.7344, 65.0000, 675500 06/11/01, 64.7969, 64.8750, 63.9063, 64.0781, 772500 06/12/01, 63.7500, 64.5469, 62.8438, 64.0938, 1007200 06/13/01, 64.2031, 64.5000, 63.7500, 63.7813, 583000 06/14/01, 63.7031, 63.7031, 61.4063, 61.7500, 786600 06/15/01, 61.0938, 63.7031, 60.2344, 62.8438, 1147100 06/18/01, 62.8438, 64.4531, 62.8125, 63.7344, 509900 06/19/01, 63.9375, 64.7188, 63.1250, 63.2344, 530000 06/20/01, 63.2344, 63.2344, 62.1250, 62.5938, 1094900 06/21/01, 62.0000, 63.7969, 61.9531, 63.4531, 799400 06/22/01, 63.5000, 63.5938, 62.5938, 62.9844, 347100 06/25/01, 62.9844, 62.9844, 61.7500, 61.7969, 428500 06/26/01, 61.6563, 61.7188, 60.5156, 61.5938, 751600 06/27/01, 61.3438, 61.9531, 60.5000, 60.5156, 759200 06/28/01, 60.2656, 61.4844, 60.2656, 61.4531, 675300 06/29/01, 61.5000, 63.0000, 61.3906, 62.7500, 752900 07/02/01, 63.0000, 64.0000, 61.9688, 63.4531, 778100 07/03/01, 63.8438, 64.3438, 63.7031, 64.1094, 372700 07/05/01, 64.1094, 64.2031, 63.2500, 63.4531, 374700 07/06/01, 62.4531, 62.4531, 58.2500, 59.2031, 1622500 07/09/01, 57.7500, 59.4063, 57.1250, 59.1250, 2434600 07/10/01, 59.0000, 59.0000, 56.6406, 56.6563, 1459400 07/11/01, 56.4063, 56.5938, 55.0938, 55.8125, 1296600 07/12/01, 56.2969, 58.2031, 56.1563, 58.1250, 1361900 07/13/01, 58.5000, 59.0938, 58.2344, 58.8125, 689800 07/16/01, 59.0625, 59.1250, 58.1250, 58.2969, 897400 07/17/01, 58.3125, 58.8281, 58.0000, 58.8281, 569200 07/18/01, 57.2031, 57.7500, 56.5000, 57.3438, 1379300 07/19/01, 58.0469, 58.5156, 52.9375, 53.5000, 3391800 07/20/01, 54.2500, 54.2969, 52.9063, 53.6875, 2181300 07/23/01, 53.7969, 53.9844, 53.3438, 53.6250, 740800 07/24/01, 53.7500, 54.0000, 53.0938, 53.4844, 762300 07/25/01, 53.5000, 53.5156, 49.6563, 50.5469, 2973300 07/26/01, 50.5938, 50.5938, 47.5313, 50.0156, 4775700 07/27/01, 50.0156, 52.7969, 49.7188, 52.2969, 2491700 07/30/01, 52.0000, 52.9375, 51.7344, 52.6563, 1054800 07/31/01, 52.0469, 52.7500, 51.0469, 51.9844, 1145500 08/01/01, 52.0938, 52.5938, 51.7344, 51.9844, 542600 08/02/01, 52.0000, 52.0000, 50.8750, 51.0156, 764900 08/03/01, 51.0156, 51.0156, 49.4844, 50.3594, 967700 08/06/01, 50.2969, 50.2969, 48.8750, 49.2969, 621900 08/07/01, 48.5469, 49.0781, 48.4063, 48.4844, 797400 08/08/01, 48.5000, 49.0469, 46.0000, 46.5938, 1242000 08/09/01, 48.0000, 49.9375, 48.0000, 49.9375, 1831800 08/10/01, 49.8438, 50.4063, 49.0781, 49.4375, 655100 08/13/01, 49.5000, 50.0938, 49.4531, 49.9375, 504500 08/14/01, 50.0000, 50.4844, 50.0000, 50.0156, 440300 08/15/01, 50.0938, 52.3438, 50.0938, 52.0000, 1284500 08/16/01, 51.9531, 52.5000, 51.9219, 52.3125, 872300 08/17/01, 52.4531, 52.6563, 51.7969, 52.6406, 708600 08/20/01, 52.5000, 52.5469, 51.9063, 51.9063, 682900 08/21/01, 52.5000, 54.3438, 52.2969, 53.5625, 1285700 08/22/01, 53.5625, 53.7500, 52.5938, 53.3594, 645100 08/23/01, 53.4531, 53.7031, 52.5000, 52.7031, 370500 08/24/01, 52.7969, 54.2031, 52.7031, 53.7969, 289200 08/27/01, 54.4063, 55.4531, 53.7031, 55.0625, 810500 08/28/01, 55.0625, 55.0625, 54.2656, 54.3906, 627700 08/29/01, 54.1563, 54.2031, 52.3438, 52.7188, 634000 08/30/01, 52.7188, 54.0938, 52.7031, 53.8594, 2606900 08/31/01, 54.0000, 54.1875, 53.0938, 53.5156, 9149200 09/04/01, 53.5156, 54.9063, 53.5156, 54.0938, 936600 09/05/01, 54.0938, 54.5938, 53.6563, 54.1563, 882600 09/06/01, 53.7500, 54.5938, 53.6094, 54.1563, 643100 09/07/01, 53.7031, 54.1250, 52.4688, 52.7344, 1093600 09/10/01, 52.0000, 52.2344, 50.7656, 51.2813, 1063200 09/17/01, 47.2500, 47.2500, 42.3594, 42.8125, 2931400 09/18/01, 42.0000, 43.0938, 42.0000, 43.0469, 1938700 09/19/01, 43.0469, 43.2031, 39.0000, 41.7031, 2531600 09/20/01, 41.0000, 41.0156, 37.7969, 38.9063, 1607100 09/21/01, 37.7031, 41.0000, 35.7031, 39.0469, 3234900 09/24/01, 40.2500, 40.3906, 39.6875, 39.9063, 2066100 09/25/01, 40.2031, 42.3438, 40.1719, 42.2813, 1284600 09/26/01, 42.6563, 42.6875, 40.9844, 41.4531, 1068900 09/27/01, 41.5000, 41.5000, 39.0938, 40.5000, 2080800 09/28/01, 40.5938, 42.5000, 40.2969, 42.5000, 994000 10/01/01, 42.5156, 42.5156, 40.8438, 41.0938, 782900 10/02/01, 41.2500, 43.5938, 41.2500, 43.5938, 847000 10/03/01, 43.5938, 43.9844, 42.4063, 43.9063, 1088100 10/04/01, 44.4063, 46.2344, 44.0469, 45.7656, 1525300 10/05/01, 45.5469, 46.0000, 44.8125, 46.0000, 822200 10/08/01, 46.0000, 46.0000, 45.3594, 45.7969, 896900 10/09/01, 45.7656, 45.7969, 44.3438, 44.9844, 1397100 10/10/01, 44.9531, 46.7031, 44.7344, 46.4688, 896600 10/11/01, 47.0000, 48.9063, 47.0000, 48.0000, 1919500 10/12/01, 48.2344, 49.4063, 47.4063, 49.4063, 1589300 10/15/01, 49.1563, 49.1563, 48.4844, 49.0781, 711400 10/16/01, 49.4531, 49.8438, 48.9375, 49.8281, 940200 10/17/01, 49.8281, 51.2031, 48.6563, 50.7031, 2466300 10/18/01, 50.4063, 50.8906, 49.7344, 50.0938, 1075900 10/19/01, 50.0000, 50.0469, 48.5625, 49.4688, 997000 10/22/01, 49.0000, 49.4063, 48.5781, 48.8438, 922700 10/23/01, 48.8438, 49.3125, 48.0469, 48.1094, 762500 10/24/01, 48.2031, 50.5625, 48.2031, 49.5313, 1054200 10/25/01, 49.0469, 50.8750, 49.0000, 50.5000, 1445300 10/26/01, 50.5000, 52.5313, 49.9063, 52.3750, 1170100 10/29/01, 53.1250, 53.5000, 50.5469, 50.7031, 1599000 10/30/01, 50.5000, 51.0000, 49.4375, 49.5469, 872200 10/31/01, 49.5625, 51.4219, 49.5625, 51.0469, 789900 11/01/01, 50.9531, 51.9531, 50.5938, 51.6406, 973600 11/02/01, 51.8438, 51.8750, 51.0781, 51.5938, 542200 11/05/01, 51.5938, 54.0000, 51.5938, 53.6563, 1367000 11/06/01, 53.4063, 55.5938, 52.2031, 55.2500, 1981000 11/07/01, 56.5000, 59.7031, 56.4375, 59.5000, 2410400 11/08/01, 59.1563, 59.2969, 58.3906, 58.6406, 1978200 11/09/01, 58.5469, 58.9844, 57.6250, 58.1563, 822300 11/12/01, 58.1563, 58.7813, 56.0156, 58.0469, 1263400 11/13/01, 58.0625, 62.1563, 58.0625, 62.0000, 1922400 11/14/01, 62.5000, 62.8438, 61.2031, 61.8438, 994800 11/15/01, 61.8594, 63.6250, 61.4219, 62.8438, 1192400 11/16/01, 62.8438, 62.8594, 61.2500, 61.7031, 785300 11/19/01, 61.5938, 62.4844, 61.4844, 62.4844, 729600 11/20/01, 62.4844, 63.3438, 62.0469, 62.9063, 684200 11/21/01, 62.6250, 62.6250, 60.3750, 61.4063, 1269600 11/23/01, 61.3438, 62.0000, 60.9844, 62.0000, 209000 11/26/01, 62.0000, 62.0938, 60.6563, 61.6250, 598000 11/27/01, 61.4063, 61.8906, 60.8594, 61.0625, 649200 11/28/01, 61.2031, 61.2969, 59.2031, 59.6563, 1301100 11/29/01, 59.6563, 59.7969, 58.3750, 59.7969, 2409100 11/30/01, 59.7969, 62.1563, 59.7969, 61.9844, 1640900 12/03/01, 61.5469, 61.9375, 61.1094, 61.5156, 734100 12/04/01, 62.0000, 62.8594, 61.4063, 62.6250, 1276100 12/05/01, 62.6250, 65.3750, 62.5469, 64.7031, 1526000 12/06/01, 64.7031, 66.2031, 64.2656, 66.0469, 1270500 12/07/01, 66.0000, 66.0000, 64.8438, 65.4531, 1328800 12/10/01, 65.2031, 65.2500, 63.5156, 63.5156, 1299100 12/11/01, 63.5313, 64.0938, 63.3750, 63.9531, 1253300 12/12/01, 64.2031, 65.6094, 64.1563, 64.5000, 1243500 12/13/01, 64.3438, 65.5469, 63.2500, 65.1563, 1610000 12/14/01, 65.0469, 66.6250, 64.3594, 64.8438, 1353000 12/17/01, 65.0313, 67.8750, 65.0313, 66.7031, 2108300 12/18/01, 67.1094, 68.0000, 67.0938, 67.4375, 1558900 12/19/01, 67.4375, 67.4375, 66.2656, 66.4844, 1282000 12/20/01, 66.8438, 67.4531, 66.2188, 66.5469, 775900 12/21/01, 66.5469, 67.4063, 66.2031, 67.3594, 866600 12/24/01, 67.2031, 67.9688, 67.0000, 67.2969, 284900 12/26/01, 67.4063, 69.5000, 67.4063, 69.2656, 1191500 12/27/01, 70.5000, 71.9531, 70.3125, 71.0313, 2032700 12/28/01, 71.7969, 71.8125, 69.8594, 70.0000, 2101300 12/31/01, 69.6563, 69.9688, 68.2656, 68.2969, 1988200 01/02/02, 68.2969, 68.6563, 66.3125, 68.6563, 1655200 01/03/02, 68.0000, 68.6406, 66.7969, 66.8125, 1489200 01/04/02, 66.9531, 67.6094, 66.0156, 67.5938, 1410700 01/07/02, 67.3438, 67.5781, 66.0938, 66.5938, 1170600 01/08/02, 66.3438, 67.2969, 66.2500, 66.7188, 845600 01/09/02, 66.7031, 68.7969, 66.7031, 67.8594, 1273600 01/10/02, 67.8438, 68.7344, 66.6719, 66.9063, 844200 01/11/02, 67.2500, 67.5625, 66.0469, 66.3281, 626800 01/14/02, 66.2031, 66.2969, 64.2656, 65.5781, 1115900 01/15/02, 65.7031, 67.1563, 65.7031, 66.8438, 1262500 01/16/02, 66.8438, 68.7031, 66.7969, 68.0313, 1629900 01/17/02, 68.0938, 68.5625, 67.4531, 68.1250, 870300 01/18/02, 68.1250, 69.2656, 67.8750, 68.0000, 1022200 01/22/02, 68.4531, 68.9375, 67.5938, 68.0000, 640200 01/23/02, 67.6875, 68.5000, 67.4844, 68.4219, 657700 01/24/02, 68.3438, 68.3594, 62.7344, 63.5000, 5769700 01/25/02, 64.0938, 64.4063, 62.4063, 64.2969, 3396200 01/28/02, 64.2969, 65.0938, 61.0000, 62.1563, 1885700 01/29/02, 61.7031, 62.8438, 60.0000, 61.5938, 1310100 01/30/02, 61.7031, 64.0000, 60.7969, 63.7969, 1206100 01/31/02, 63.7969, 65.7969, 62.9531, 65.7969, 1001600 02/01/02, 65.2969, 65.7344, 63.5781, 64.4531, 765900 02/04/02, 64.2500, 64.5938, 62.3438, 62.9531, 1017200 02/05/02, 62.8750, 62.9063, 60.6563, 61.2656, 1085000 02/06/02, 61.2969, 62.2500, 60.2969, 61.7656, 1132900 02/07/02, 61.7656, 61.7656, 60.2813, 61.3594, 1598900 02/08/02, 61.2031, 63.2031, 60.7344, 63.2031, 977100 02/11/02, 63.2031, 63.6406, 62.3438, 63.5938, 664000 02/12/02, 63.4375, 63.5625, 62.0625, 62.4375, 761500 02/13/02, 61.9063, 62.9844, 61.5156, 62.7813, 722000 02/14/02, 62.8438, 63.8750, 62.1563, 63.3906, 592900 02/15/02, 63.5000, 64.2031, 63.1094, 63.5781, 1126500 02/19/02, 63.5625, 65.2969, 63.4844, 64.7969, 922000 02/20/02, 64.7969, 65.9375, 63.7969, 65.9219, 885400 02/21/02, 65.9219, 66.9531, 65.4063, 65.5469, 1273400 02/22/02, 65.4063, 66.0000, 64.2969, 65.8125, 584800 02/25/02, 65.7500, 67.5469, 65.2031, 67.4063, 942000 02/26/02, 67.5000, 67.9844, 66.5156, 67.1094, 938000 02/27/02, 67.2500, 68.5938, 67.1563, 67.7500, 1107100 02/28/02, 67.7656, 68.5938, 67.4531, 67.5156, 1034000 03/01/02, 67.5313, 68.2500, 67.1250, 67.5938, 653700 03/04/02, 67.5938, 70.1563, 67.5938, 70.0938, 625100 03/05/02, 70.0000, 70.0000, 66.2031, 66.2500, 1030700 03/06/02, 66.4531, 67.5469, 65.1094, 67.3750, 1004400 03/07/02, 67.3750, 67.8906, 66.3125, 67.2031, 696800 03/08/02, 67.4531, 68.5469, 66.9531, 67.8438, 789500 03/11/02, 67.9531, 67.9688, 63.7969, 64.0000, 1627600 03/12/02, 63.2031, 63.2031, 61.8438, 62.8750, 1989500 03/13/02, 62.7031, 62.7031, 60.5000, 61.6719, 2703500 03/14/02, 61.6719, 62.2656, 60.4375, 62.2656, 1810800 03/15/02, 62.5938, 63.1250, 61.6406, 62.7500, 1087800 03/18/02, 63.0000, 63.5000, 61.0938, 61.5156, 1466500 03/19/02, 62.4063, 62.6406, 61.5000, 62.0000, 989600 03/20/02, 62.0000, 62.7031, 61.4063, 61.8281, 705400 03/21/02, 62.0000, 62.5000, 61.7031, 61.9063, 955900 03/22/02, 62.0000, 63.2969, 61.6563, 62.4531, 740700 03/25/02, 62.4063, 62.8906, 60.9063, 61.0625, 652800 03/26/02, 61.0938, 61.7188, 60.5469, 60.7969, 873200 03/27/02, 60.7969, 62.4063, 60.3438, 61.8594, 958700 03/28/02, 62.4063, 63.1719, 62.2500, 62.3125, 639600 04/01/02, 62.0625, 62.0625, 61.0156, 61.6563, 623000 04/02/02, 61.5000, 61.5625, 60.9375, 61.1563, 548400 04/03/02, 56.3438, 58.4063, 56.3438, 58.1250, 3588600 04/04/02, 57.7969, 58.5156, 57.2031, 58.2031, 1425700 04/05/02, 58.4531, 59.2969, 58.0000, 59.2344, 982500 04/08/02, 59.2031, 59.5000, 58.2031, 59.3438, 633800 04/09/02, 59.0469, 59.7031, 58.9844, 59.6250, 657500 04/10/02, 59.7031, 60.5313, 59.7031, 60.0156, 936100 04/11/02, 60.0156, 60.0156, 57.7969, 58.2813, 2553600 04/12/02, 58.0469, 58.0469, 56.6563, 56.9063, 1740600 04/15/02, 57.1563, 58.7031, 56.7031, 58.3438, 1149800 04/16/02, 58.4063, 58.5000, 55.5000, 55.8438, 1788900 04/17/02, 55.9063, 56.4375, 54.5469, 55.6563, 1812100 04/18/02, 55.2031, 55.3438, 53.5938, 54.0000, 2150400 04/19/02, 54.2031, 55.1094, 53.3438, 53.7500, 1202300 04/22/02, 53.7500, 55.4063, 53.7500, 54.1719, 1390900 04/23/02, 54.4219, 59.1094, 54.4219, 58.8750, 3053200 04/24/02, 58.6563, 60.0938, 58.5156, 59.2344, 1916700 04/25/02, 59.3438, 59.9219, 58.5469, 59.8125, 958400 04/26/02, 60.0938, 60.9063, 59.7031, 60.5156, 806100 04/29/02, 60.7031, 61.2188, 60.2344, 60.7656, 822400 04/30/02, 61.0000, 63.0469, 60.9219, 62.9531, 1122900 05/01/02, 63.7500, 63.8438, 61.6563, 62.8125, 1072700 05/02/02, 62.4063, 64.0000, 62.3281, 63.2031, 683000 05/03/02, 62.9531, 63.3438, 62.2031, 63.1719, 516300 05/06/02, 63.0469, 63.5938, 61.9063, 62.0156, 573600 05/07/02, 62.0000, 62.9219, 61.2969, 61.9688, 531100 05/08/02, 62.2500, 63.2969, 62.0000, 62.1875, 819700 05/09/02, 62.1563, 62.3438, 61.7188, 61.7188, 765300 05/10/02, 61.7500, 62.3906, 61.5938, 61.8750, 698300 05/13/02, 61.8906, 63.4375, 61.8594, 63.2969, 536100 05/14/02, 64.0000, 64.2969, 62.9844, 63.5938, 866900 05/15/02, 63.4063, 64.7813, 63.3750, 64.1250, 514400 05/16/02, 64.0000, 64.4063, 63.2969, 63.7656, 985500 05/17/02, 63.5156, 64.4219, 63.5156, 64.4219, 678600 05/20/02, 64.0000, 64.0938, 63.5781, 63.7344, 615700 05/21/02, 63.7344, 63.7344, 61.5000, 61.5000, 840800 05/22/02, 61.0000, 62.0000, 60.5469, 60.9844, 487500 05/23/02, 61.1250, 61.9844, 60.0938, 61.9063, 583400 05/24/02, 60.9844, 62.3438, 60.9063, 61.7969, 303200 05/28/02, 61.7969, 61.9531, 60.7500, 60.7656, 348100 05/29/02, 60.6563, 61.7500, 60.5000, 61.6563, 404500 05/30/02, 61.6563, 61.9375, 61.0000, 61.0938, 478100 05/31/02, 60.9063, 62.5000, 60.8594, 62.5000, 579700 06/03/02, 62.2656, 62.2813, 60.7031, 60.8594, 1191500 06/04/02, 61.0000, 61.5938, 59.9063, 60.6250, 1190500 06/05/02, 60.8750, 61.5000, 60.3750, 60.9844, 652200 06/06/02, 60.7656, 61.1563, 60.3438, 60.7031, 438600 06/07/02, 59.5000, 61.4063, 59.1719, 61.4063, 899600 06/10/02, 61.5469, 62.9531, 61.5000, 62.1406, 414800 06/11/02, 62.7500, 63.0938, 60.1563, 60.2500, 2488100 06/12/02, 60.0938, 60.1094, 58.2031, 58.7031, 2676600 06/13/02, 58.0000, 58.0938, 56.5469, 56.8750, 1562700 06/14/02, 55.7500, 57.5469, 55.0156, 57.1875, 772800 06/17/02, 57.6563, 59.2969, 57.6563, 59.1406, 620400 06/18/02, 59.2969, 59.3438, 57.6563, 58.0000, 538900 06/19/02, 58.0000, 60.0625, 57.3438, 58.5938, 2742100 06/20/02, 58.7188, 59.5625, 58.0000, 58.3438, 378600 06/21/02, 58.0000, 59.2031, 57.3906, 58.0156, 850900 06/24/02, 58.1563, 58.1563, 56.4375, 57.4063, 613200 06/25/02, 58.4063, 59.1563, 55.7344, 55.7813, 1039800 06/26/02, 55.0000, 55.5781, 53.9063, 55.0156, 1351100 06/27/02, 55.2500, 56.0469, 54.4063, 55.6719, 907200 06/28/02, 55.8438, 57.0938, 55.8438, 56.7031, 657700 07/01/02, 56.2969, 56.5000, 53.9844, 54.2031, 754300 07/02/02, 54.2031, 54.2500, 52.3438, 53.7656, 1021100 07/03/02, 53.5938, 56.3438, 53.5469, 56.2500, 1388800 07/05/02, 56.5000, 58.2969, 56.5000, 58.0938, 289700 07/08/02, 58.2500, 60.0000, 58.1563, 59.5625, 1201600 07/09/02, 59.3750, 59.8125, 58.0313, 58.2500, 1094700 07/10/02, 58.2969, 58.5469, 56.5938, 56.6875, 1099100 07/11/02, 56.9375, 57.7031, 56.2656, 57.6563, 896800 07/12/02, 57.9063, 58.7500, 57.0938, 57.1719, 601600 07/15/02, 57.1719, 57.4063, 54.7969, 57.0938, 1062300 07/16/02, 56.8438, 57.0938, 55.0938, 55.8438, 720800 07/17/02, 57.2500, 58.0938, 54.3438, 55.2813, 1226600 07/18/02, 55.2031, 55.8594, 54.3594, 54.4531, 666100 07/19/02, 54.0469, 54.1563, 51.8750, 52.3125, 1455000 07/22/02, 52.0938, 53.1563, 50.9531, 52.2813, 1540300 07/23/02, 52.2813, 52.2813, 47.7500, 49.5469, 3404700 07/24/02, 48.5938, 53.2969, 48.4063, 53.1094, 1963500 07/25/02, 53.1094, 54.1875, 50.5000, 53.6875, 1656900 07/26/02, 53.6094, 54.0938, 52.5469, 53.1406, 911800 07/29/02, 53.3906, 58.2969, 53.3906, 58.0469, 1372400 07/30/02, 57.6563, 59.6094, 56.9531, 57.5000, 1434100 07/31/02, 57.5000, 58.5000, 57.2031, 58.2500, 862800 08/01/02, 58.1563, 59.0000, 57.0313, 57.2813, 573800 08/02/02, 57.2031, 57.2031, 54.5000, 54.9531, 710600 08/05/02, 55.0469, 55.9063, 54.6563, 55.0156, 748100 08/06/02, 56.0000, 58.4531, 56.0000, 57.9219, 805900 08/07/02, 58.7031, 58.9063, 56.1875, 57.9375, 792400 08/08/02, 57.2969, 59.2344, 56.5938, 59.0938, 874000 08/09/02, 58.7969, 59.4531, 57.9531, 59.1719, 565100 08/12/02, 58.9063, 58.9063, 57.4375, 58.5313, 453600 08/13/02, 58.2969, 59.3906, 58.2969, 58.4531, 587200 08/14/02, 58.2969, 59.8438, 57.4531, 59.7969, 621100 08/15/02, 59.9531, 63.7031, 59.9531, 63.5313, 1153900 08/16/02, 63.0938, 66.0000, 62.7500, 65.4375, 1366200 08/19/02, 65.1875, 65.9063, 64.8750, 65.6406, 889500 08/20/02, 65.5938, 65.8125, 64.4531, 65.0625, 830700 08/21/02, 65.1875, 65.7500, 64.2031, 65.1875, 587300 08/22/02, 64.9375, 66.5938, 64.5000, 66.5313, 681200 08/23/02, 66.2813, 66.4844, 65.5000, 66.1094, 649800 08/26/02, 66.0000, 66.0000, 64.7344, 65.1563, 637300 08/27/02, 65.5000, 65.5469, 64.5938, 65.2969, 881800 08/28/02, 64.8750, 65.9063, 64.2969, 64.8750, 702400 08/29/02, 64.3281, 65.5625, 63.8906, 65.3750, 754100 08/30/02, 65.2031, 66.0000, 64.1250, 64.6875, 473200 09/03/02, 64.5000, 64.5156, 62.5469, 62.6719, 1164700 09/04/02, 62.6875, 64.3750, 62.6563, 64.3125, 857100 09/05/02, 64.0938, 64.1875, 63.0000, 63.4063, 467100 09/06/02, 64.0469, 64.6250, 63.4063, 64.2500, 375700 09/09/02, 64.0000, 65.5000, 63.4219, 65.0938, 395600 09/10/02, 66.0469, 68.5000, 65.6563, 68.3125, 1442900 09/11/02, 68.2344, 68.2344, 66.7031, 66.7500, 1268200 09/12/02, 66.0156, 67.2031, 65.8438, 66.2031, 661900 09/13/02, 66.0000, 66.1563, 65.4063, 65.9063, 630000 09/16/02, 65.7500, 67.0938, 65.4063, 66.6094, 833100 09/17/02, 66.9375, 67.5938, 64.8281, 65.0469, 862700 09/18/02, 65.0469, 66.1875, 64.4063, 65.6563, 1071200 09/19/02, 65.0000, 65.6406, 64.3750, 64.5000, 768700 09/20/02, 65.2500, 66.7344, 64.7344, 66.2969, 1387300 09/23/02, 66.2969, 66.5000, 64.7500, 66.0625, 657600 09/24/02, 65.5469, 66.5000, 65.2344, 66.0156, 786200 09/25/02, 66.7656, 67.8594, 66.4531, 67.6250, 1138300 09/26/02, 67.6250, 70.3750, 67.3750, 70.0938, 1819200 09/27/02, 69.7969, 70.6563, 69.3750, 69.5938, 1247500 09/30/02, 69.5938, 69.5938, 68.0469, 69.1406, 1723800 10/01/02, 69.5000, 69.9844, 68.3438, 69.9844, 707000