"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 60.5000, 64.8125, 60.3750, 63.8750, 3125400 01/04/00, 63.6250, 63.6875, 60.5000, 61.0000, 1399800 01/05/00, 61.0000, 62.2500, 60.0625, 61.7500, 925300 01/06/00, 60.8750, 61.7500, 60.5000, 61.3125, 1019400 01/07/00, 62.2500, 65.3750, 62.2500, 65.2500, 1606900 01/10/00, 65.3125, 66.6250, 65.3125, 66.5000, 928400 01/11/00, 66.4375, 67.6875, 65.1875, 65.8125, 849100 01/12/00, 65.8125, 66.3750, 64.8125, 65.0000, 676500 01/13/00, 65.0000, 69.0000, 65.0000, 68.3125, 1335800 01/14/00, 68.5625, 68.6875, 67.3125, 67.5000, 615100 01/18/00, 66.2500, 66.4375, 64.5000, 64.5625, 707600 01/19/00, 64.1250, 64.8750, 63.5000, 64.3750, 624600 01/20/00, 64.8750, 65.1250, 62.5000, 62.9375, 442300 01/21/00, 64.2500, 64.3750, 62.1250, 62.4375, 1160400 01/24/00, 62.7500, 62.7500, 61.0000, 61.3125, 546000 01/25/00, 61.3125, 61.3750, 58.5625, 59.6250, 1175400 01/26/00, 59.8750, 60.3750, 58.6250, 60.3125, 914600 01/27/00, 60.3750, 61.5625, 59.5000, 59.7500, 691000 01/28/00, 59.6250, 59.7500, 57.5000, 57.5000, 554600 01/31/00, 57.8750, 59.6250, 56.9375, 58.5000, 816300 02/01/00, 58.7500, 59.6875, 58.3125, 59.3125, 617900 02/02/00, 59.3125, 59.9375, 58.6875, 59.3125, 752700 02/03/00, 60.0000, 61.7500, 59.5625, 60.3750, 771400 02/04/00, 60.6250, 60.6250, 59.9375, 60.3125, 628600 02/07/00, 60.1875, 60.8750, 60.0625, 60.5625, 510200 02/08/00, 60.8125, 61.3125, 59.4375, 59.6875, 758100 02/09/00, 59.6250, 59.8750, 59.1875, 59.2500, 617200 02/10/00, 59.4375, 59.6250, 56.0000, 57.0000, 548700 02/11/00, 57.2500, 57.2500, 54.7500, 55.6875, 649600 02/14/00, 55.6875, 55.8750, 54.2500, 54.6875, 840200 02/15/00, 54.6250, 59.6875, 54.5000, 58.5000, 893700 02/16/00, 58.4375, 59.6250, 56.6875, 57.8125, 677900 02/17/00, 57.8125, 58.3125, 57.3750, 57.5625, 612300 02/18/00, 56.0000, 58.2500, 56.0000, 56.3125, 989000 02/22/00, 57.3750, 58.3125, 56.0625, 57.8750, 532600 02/23/00, 56.7500, 59.5625, 56.5000, 59.2500, 652700 02/24/00, 58.0000, 58.0625, 54.6875, 56.0625, 983700 02/25/00, 56.0000, 56.0000, 51.8750, 52.7500, 1001300 02/28/00, 51.1250, 52.9375, 51.1250, 52.2500, 1242800 02/29/00, 52.2500, 52.7500, 51.0625, 51.6875, 1072500 03/01/00, 51.9375, 53.5000, 51.6250, 53.0000, 791200 03/02/00, 53.0000, 53.4375, 52.3750, 53.0000, 590600 03/03/00, 53.0000, 56.0000, 53.0000, 55.1250, 509500 03/06/00, 55.8750, 56.3750, 53.1875, 53.9375, 588100 03/07/00, 53.9375, 54.4375, 52.1250, 52.5000, 844600 03/08/00, 52.6875, 54.8125, 52.5000, 54.0625, 828100 03/09/00, 53.8125, 54.9375, 53.5000, 54.8750, 740700 03/10/00, 54.6250, 54.8750, 53.5625, 54.3750, 502900 03/13/00, 53.0000, 54.5000, 52.0000, 54.1875, 782800 03/14/00, 54.3125, 54.9375, 53.6250, 54.0000, 580500 03/15/00, 54.2500, 59.2500, 53.8750, 58.5000, 1249500 03/16/00, 58.6875, 64.7500, 58.3125, 64.3750, 1193100 03/17/00, 64.3750, 65.6250, 63.0000, 64.8125, 1194900 03/20/00, 64.5625, 64.6250, 62.0625, 62.2500, 485000 03/21/00, 62.3125, 62.5625, 60.6250, 62.0625, 542300 03/22/00, 62.0000, 62.1875, 60.7500, 61.1875, 543300 03/23/00, 61.0000, 61.0625, 58.5625, 60.2500, 819500 03/24/00, 60.2500, 60.7500, 58.6250, 59.5625, 996600 03/27/00, 59.0000, 59.5625, 57.6250, 58.3750, 651600 03/28/00, 58.0625, 59.5625, 56.7500, 57.0000, 907200 03/29/00, 56.8125, 58.3750, 56.6250, 57.3750, 837800 03/30/00, 57.3750, 59.3750, 55.8125, 58.0625, 1118700 03/31/00, 58.0625, 60.3125, 55.2500, 55.2500, 958600 04/03/00, 56.0000, 59.7500, 56.0000, 59.1875, 716200 04/04/00, 59.0000, 61.3750, 57.7500, 60.0000, 854000 04/05/00, 60.7500, 61.0000, 58.3125, 59.0625, 814100 04/06/00, 59.8125, 60.8750, 58.3750, 58.7500, 500000 04/07/00, 59.5000, 59.9375, 57.9375, 58.2500, 403800 04/10/00, 58.1875, 60.1250, 57.7500, 59.3125, 432200 04/11/00, 60.2500, 60.9375, 59.5625, 60.0000, 594700 04/12/00, 60.5000, 64.5000, 60.5000, 64.0000, 1020000 04/13/00, 63.0000, 63.5000, 61.7500, 62.0625, 646100 04/14/00, 62.1250, 62.6250, 59.0625, 59.1250, 859500 04/17/00, 59.2500, 61.2500, 58.2500, 61.0625, 599800 04/18/00, 61.0000, 61.0625, 59.0000, 59.1250, 1057800 04/19/00, 59.2500, 60.7500, 59.0625, 60.5000, 563700 04/20/00, 60.5000, 61.2500, 59.8750, 60.4375, 472000 04/24/00, 60.1875, 62.1250, 60.0000, 61.9375, 659200 04/25/00, 61.9375, 65.0000, 61.0000, 63.6875, 737300 04/26/00, 63.5000, 63.5625, 61.7500, 62.4375, 826800 04/27/00, 62.5625, 63.3125, 62.1250, 62.7500, 469700 04/28/00, 63.0000, 64.3125, 62.0625, 64.0625, 478900 05/01/00, 63.8125, 64.8125, 63.6875, 63.7500, 718300 05/02/00, 63.7500, 64.9375, 62.7500, 64.3750, 658900 05/03/00, 64.6250, 64.7500, 60.3125, 62.8750, 817200 05/04/00, 62.6250, 63.1875, 61.2500, 62.5000, 336000 05/05/00, 62.6250, 64.4375, 62.1875, 63.5625, 222900 05/08/00, 63.5000, 64.1875, 62.6250, 63.2500, 451900 05/09/00, 62.8750, 64.0625, 62.1875, 62.6875, 319300 05/10/00, 62.9375, 63.3750, 62.4375, 62.8125, 377400 05/11/00, 63.1250, 64.6250, 63.0625, 63.8125, 439400 05/12/00, 63.8125, 64.6250, 61.5000, 62.8750, 581200 05/15/00, 62.8750, 63.2500, 62.3750, 62.8125, 361400 05/16/00, 62.6875, 64.9375, 62.3750, 64.7500, 471600 05/17/00, 64.5000, 64.7500, 63.9375, 64.6250, 281000 05/18/00, 64.6250, 65.3750, 62.9375, 63.2500, 491600 05/19/00, 62.7500, 63.5000, 62.1250, 62.8750, 318800 05/22/00, 63.0625, 63.3125, 61.1875, 61.3125, 396500 05/23/00, 61.1875, 62.0000, 61.1250, 61.4375, 264900 05/24/00, 61.6875, 64.9375, 61.6875, 64.0000, 977700 05/25/00, 64.1250, 64.2500, 60.6250, 61.0000, 716800 05/26/00, 60.7500, 61.3750, 59.5625, 59.6250, 482100 05/30/00, 60.0625, 60.1875, 58.1875, 58.9375, 869300 05/31/00, 59.1250, 59.5000, 58.0625, 58.0625, 845700 06/01/00, 58.0625, 59.0000, 57.1250, 58.8125, 379100 06/02/00, 60.2500, 60.6250, 58.9375, 58.9375, 568700 06/05/00, 58.9375, 59.5000, 58.6250, 58.9375, 358400 06/06/00, 59.1875, 59.1875, 57.7500, 58.5625, 353700 06/07/00, 58.8125, 58.8750, 57.0000, 57.0000, 391300 06/08/00, 57.0625, 57.6875, 56.5000, 57.5625, 795300 06/09/00, 57.6875, 58.7500, 57.4375, 58.5000, 555000 06/12/00, 58.2500, 58.5625, 57.0625, 57.1250, 382600 06/13/00, 56.8750, 57.0000, 56.5000, 56.7500, 473500 06/14/00, 56.9375, 58.7500, 56.3750, 58.1250, 584700 06/15/00, 58.1250, 58.5000, 57.6250, 58.2500, 437800 06/16/00, 60.0000, 60.0000, 58.0625, 58.5000, 796300 06/19/00, 58.7500, 60.3750, 58.7500, 59.3750, 1924000 06/20/00, 59.7500, 59.7500, 54.2500, 55.5625, 861000 06/21/00, 55.1250, 55.5000, 54.6250, 55.2500, 747600 06/22/00, 56.0000, 56.7500, 55.5625, 56.2500, 593300 06/23/00, 56.3125, 56.8750, 55.0000, 55.5000, 537600 06/26/00, 55.5000, 56.1875, 54.1875, 54.8125, 680500 06/27/00, 54.5625, 57.3750, 54.5625, 56.6875, 557000 06/28/00, 56.7500, 58.2500, 55.6250, 57.8750, 700500 06/29/00, 57.5000, 57.5000, 55.5000, 55.9375, 469200 06/30/00, 55.4375, 57.0625, 55.0625, 57.0000, 904100 07/03/00, 57.0000, 58.5000, 56.8125, 58.5000, 285000 07/05/00, 58.5000, 58.9375, 57.0625, 57.6250, 418100 07/06/00, 57.7500, 58.5625, 57.1875, 57.9375, 473800 07/07/00, 58.6250, 59.0000, 57.0625, 57.4375, 769700 07/10/00, 57.0000, 57.1250, 55.5625, 55.8750, 828800 07/11/00, 56.0000, 58.4375, 55.7500, 58.4375, 954500 07/12/00, 59.0000, 59.1250, 57.5000, 58.4375, 551900 07/13/00, 58.2500, 58.6250, 57.5625, 58.5625, 510600 07/14/00, 58.5000, 59.7500, 58.4375, 59.7500, 529400 07/17/00, 59.7500, 59.9375, 56.0000, 57.3125, 562500 07/18/00, 57.3125, 57.9375, 55.5000, 55.6875, 1237100 07/19/00, 55.6875, 56.3125, 55.1250, 56.0000, 670200 07/20/00, 56.2500, 57.0000, 55.0000, 55.5625, 778400 07/21/00, 55.8125, 56.3750, 55.1250, 55.1875, 688000 07/24/00, 55.4375, 55.9375, 54.8125, 55.5625, 282000 07/25/00, 55.8125, 56.7500, 55.7500, 56.2500, 482100 07/26/00, 56.2500, 57.6250, 56.1875, 56.4375, 874200 07/27/00, 57.0000, 57.7500, 56.2500, 57.3125, 517600 07/28/00, 57.3125, 59.0000, 56.0000, 56.5000, 707600 07/31/00, 56.5000, 58.5625, 56.3750, 57.1250, 650400 08/01/00, 57.7500, 57.7500, 56.6875, 57.3750, 444800 08/02/00, 57.1250, 57.1875, 56.3750, 56.6250, 564100 08/03/00, 57.0000, 57.6250, 55.3750, 55.7500, 477900 08/04/00, 55.8125, 56.0000, 55.0625, 55.6875, 570300 08/07/00, 55.5625, 56.3125, 55.2500, 56.1250, 524700 08/08/00, 55.6250, 58.7500, 55.6250, 58.3750, 883700 08/09/00, 58.5000, 59.0000, 58.1250, 59.0000, 424300 08/10/00, 58.7500, 59.1875, 58.3750, 58.5000, 357800 08/11/00, 58.5625, 59.5000, 58.3750, 59.2500, 371600 08/14/00, 59.4375, 59.4375, 57.7500, 59.0000, 345000 08/15/00, 58.8750, 59.2500, 58.1875, 59.1250, 440800 08/16/00, 58.6250, 59.5000, 58.5000, 59.0625, 377200 08/17/00, 58.9375, 59.4375, 57.7500, 58.0625, 596300 08/18/00, 57.9375, 58.9375, 57.9375, 58.3750, 423300 08/21/00, 58.3750, 58.8750, 57.1250, 57.6875, 463000 08/22/00, 57.5625, 57.8125, 57.1875, 57.3125, 333900 08/23/00, 57.1875, 57.3750, 56.1250, 56.3125, 442800 08/24/00, 56.5625, 56.8750, 56.0625, 56.1875, 323100 08/25/00, 56.1875, 57.5625, 55.8750, 57.4375, 690700 08/28/00, 57.2500, 57.6250, 56.0000, 56.3750, 476800 08/29/00, 56.1875, 57.1875, 56.1250, 56.9375, 687500 08/30/00, 57.0000, 57.0000, 56.3125, 56.5000, 378100 08/31/00, 56.6875, 56.9375, 56.0625, 56.0625, 319900 09/01/00, 56.2500, 56.4375, 55.7500, 55.8125, 321900 09/05/00, 55.8125, 56.7500, 55.8125, 56.5625, 504900 09/06/00, 56.2500, 57.0625, 56.1250, 56.5625, 651500 09/07/00, 57.5000, 57.9375, 56.3750, 56.4375, 823100 09/08/00, 56.4375, 56.8750, 55.0625, 55.1875, 697500 09/11/00, 55.3125, 56.3750, 55.1250, 55.1250, 510600 09/12/00, 55.1250, 57.5000, 54.6875, 57.1250, 1366900 09/13/00, 57.0000, 57.9375, 57.0000, 57.1875, 1085000 09/14/00, 57.8750, 58.2500, 57.4375, 57.5000, 753300 09/15/00, 57.5625, 57.6875, 55.5000, 55.6250, 989200 09/18/00, 55.5000, 55.5000, 51.0000, 52.0000, 2251700 09/19/00, 52.0000, 53.3750, 51.8125, 52.3750, 1442900 09/20/00, 52.3750, 53.3750, 52.3750, 53.2500, 947400 09/21/00, 53.3125, 53.5000, 52.1875, 53.0000, 803600 09/22/00, 53.2500, 54.0000, 53.0625, 53.7500, 1147300 09/25/00, 53.7500, 54.0000, 52.8750, 53.4375, 603400 09/26/00, 53.6250, 54.0625, 52.0625, 53.6250, 935200 09/27/00, 53.1875, 53.8750, 53.0625, 53.5625, 666200 09/28/00, 53.6250, 56.6875, 53.5000, 56.0000, 1064900 09/29/00, 56.2500, 56.3750, 55.0625, 55.8750, 487300 10/02/00, 55.7500, 55.8125, 54.6250, 55.1250, 727800 10/03/00, 55.1250, 58.3125, 55.1250, 57.3750, 807900 10/04/00, 57.5000, 59.0625, 57.3750, 59.0000, 885300 10/05/00, 59.0000, 60.1250, 59.0000, 59.3125, 1633500 10/06/00, 59.5000, 60.5625, 59.5000, 60.1250, 1073200 10/09/00, 60.1250, 61.3125, 60.0000, 60.6250, 612900 10/10/00, 60.6250, 61.7500, 60.4375, 60.5000, 1024500 10/11/00, 60.5000, 61.6875, 59.5000, 59.6875, 777200 10/12/00, 59.6250, 59.6250, 57.1250, 58.0000, 1568500 10/13/00, 58.0625, 58.4375, 57.1250, 58.4375, 608100 10/16/00, 58.1875, 59.1875, 57.9375, 58.8125, 608200 10/17/00, 58.6875, 59.0000, 56.8750, 57.6250, 1004900 10/18/00, 56.7500, 57.8125, 55.3125, 57.6875, 1202300 10/19/00, 57.3750, 57.3750, 55.2500, 55.4375, 2144800 10/20/00, 55.4375, 55.5625, 53.6875, 54.0000, 1322800 10/23/00, 54.0000, 54.3750, 52.5000, 52.8750, 1635200 10/24/00, 52.9375, 53.3750, 52.1250, 53.3750, 1893900 10/25/00, 53.0000, 53.0625, 51.4375, 51.7500, 1033800 10/26/00, 51.8750, 52.0000, 50.4375, 51.6875, 1799400 10/27/00, 51.3125, 51.3125, 49.5000, 51.0625, 2548400 10/30/00, 51.0000, 54.7500, 51.0000, 53.7500, 2418700 10/31/00, 54.1250, 55.8125, 53.5625, 55.5625, 1548600 11/01/00, 55.5000, 57.0000, 55.0000, 56.3750, 1609000 11/02/00, 56.1875, 57.0000, 54.9375, 55.2500, 877700 11/03/00, 55.4375, 56.5000, 53.8125, 54.9375, 1108000 11/06/00, 55.7500, 57.0000, 55.4375, 56.6250, 1147600 11/07/00, 56.6250, 57.8750, 56.2500, 57.5000, 1075900 11/08/00, 57.7500, 58.7500, 57.3125, 58.2500, 666700 11/09/00, 58.0000, 58.9375, 57.3750, 58.4375, 956700 11/10/00, 58.3125, 59.2500, 58.0625, 58.5625, 1020700 11/13/00, 58.0000, 58.8750, 57.6250, 58.0000, 1100600 11/14/00, 58.1875, 58.3750, 56.1250, 57.3750, 894800 11/15/00, 57.6250, 58.0000, 57.1875, 57.9375, 949000 11/16/00, 57.8125, 58.0000, 56.5000, 57.3125, 423800 11/17/00, 57.7500, 58.6250, 55.5000, 55.6250, 1200100 11/20/00, 55.8750, 57.1250, 55.0000, 56.1250, 910000 11/21/00, 54.8125, 56.6250, 54.8125, 56.2500, 1405900 11/22/00, 56.3750, 56.3750, 54.3750, 54.8750, 558500 11/24/00, 55.6250, 56.4375, 54.8750, 55.8750, 193700 11/27/00, 55.7500, 56.0625, 54.7500, 54.8125, 1143300 11/28/00, 54.8125, 56.0625, 54.6875, 55.4375, 756200 11/29/00, 55.4375, 57.2500, 55.3750, 56.7500, 1050600 11/30/00, 56.0000, 57.1250, 55.8750, 56.3125, 1259700 12/01/00, 56.3125, 56.5625, 55.7500, 56.0625, 794500 12/04/00, 56.3125, 59.0000, 56.0000, 58.5000, 1007800 12/05/00, 58.7500, 60.5625, 58.7500, 60.2500, 1171200 12/06/00, 60.0000, 61.3750, 59.1250, 60.0000, 1026400 12/07/00, 59.0000, 60.0000, 59.0000, 59.1250, 710300 12/08/00, 60.3750, 60.3750, 58.5000, 59.1875, 642900 12/11/00, 59.0625, 61.1875, 59.0000, 60.6250, 797800 12/12/00, 61.0625, 61.1250, 60.4375, 60.7500, 827600 12/13/00, 59.2500, 60.7500, 58.0625, 58.8750, 1700300 12/14/00, 57.6250, 58.0000, 54.5625, 55.9375, 1560400 12/15/00, 55.6875, 57.5000, 54.2500, 56.5625, 1407800 12/18/00, 56.7500, 57.5000, 55.8125, 57.5000, 1125700 12/19/00, 57.2500, 57.8125, 56.1875, 56.5000, 963800 12/20/00, 55.2500, 56.8125, 54.8125, 55.5625, 902000 12/21/00, 57.0625, 58.3125, 55.2500, 57.8750, 1054800 12/22/00, 58.1250, 59.3750, 56.6875, 57.9375, 887400 12/26/00, 57.6875, 58.3125, 56.5000, 58.0000, 601400 12/27/00, 57.8750, 59.8125, 56.6250, 59.6250, 510500 12/28/00, 59.1250, 59.8750, 57.6250, 59.4375, 654200 12/29/00, 59.6875, 61.1875, 59.5000, 59.5625, 754400 01/02/01, 59.6250, 59.8750, 58.3125, 59.0625, 763300 01/03/01, 59.0000, 61.1250, 58.1250, 60.6250, 635900 01/04/01, 60.0000, 63.8750, 59.9375, 63.0000, 1175400 01/05/01, 63.2500, 63.3750, 61.4375, 63.2500, 1299600 01/08/01, 63.0000, 63.9375, 62.3125, 63.1250, 1523900 01/09/01, 62.8750, 63.9375, 61.8750, 62.1875, 1423200 01/10/01, 61.3125, 61.6875, 59.6250, 61.6250, 848600 01/11/01, 61.8750, 62.0625, 60.2500, 60.9375, 777000 01/12/01, 60.6875, 60.9375, 59.5625, 60.2500, 1368500 01/16/01, 60.5000, 62.5000, 60.0000, 62.5000, 1618000 01/17/01, 63.0000, 63.8750, 61.6250, 63.3125, 939300 01/18/01, 63.0625, 63.0625, 61.5000, 61.9375, 1144300 01/19/01, 62.0625, 62.2500, 60.9375, 61.8750, 873500 01/22/01, 61.3750, 62.6875, 60.5000, 62.1250, 948600 01/23/01, 62.8750, 63.9375, 62.5000, 63.6250, 920500 01/24/01, 63.6875, 63.6875, 61.6250, 62.7500, 555200 01/25/01, 63.0000, 64.6875, 62.5625, 64.3125, 862100 01/26/01, 64.3125, 65.0000, 63.3125, 64.7500, 799100 01/29/01, 64.7500, 65.0000, 63.5000, 64.5625, 579800 01/30/01, 60.8125, 65.0000, 60.8125, 64.8125, 1644000 01/31/01, 64.8125, 66.1250, 64.0000, 65.5000, 1629700 02/01/01, 65.5000, 67.0000, 64.8125, 67.0000, 1330400 02/02/01, 66.8125, 67.1250, 64.1875, 64.9375, 923000 02/05/01, 64.7500, 65.4375, 64.5625, 65.1875, 1166200 02/06/01, 65.0000, 65.0000, 64.0000, 64.6875, 981000 02/07/01, 64.6875, 65.1250, 63.7500, 64.6250, 638200 02/08/01, 64.6250, 65.0000, 64.3750, 64.7500, 532600 02/09/01, 64.7500, 64.7500, 63.7500, 63.8125, 705700 02/12/01, 63.6250, 65.3750, 63.3750, 64.8750, 1014500 02/13/01, 64.9375, 65.9375, 64.3125, 65.2500, 633000 02/14/01, 65.3750, 65.3750, 64.2500, 64.2500, 815800 02/15/01, 64.8125, 65.8125, 64.4375, 65.3750, 1047100 02/16/01, 65.4375, 65.4375, 63.5000, 63.9375, 984000 02/20/01, 63.8125, 64.1250, 63.3750, 63.8125, 1005000 02/21/01, 63.6250, 63.8750, 62.7500, 63.0000, 587700 02/22/01, 63.5000, 63.8750, 61.8125, 62.8750, 743500 02/23/01, 62.8750, 62.8750, 61.6250, 62.3125, 633700 02/26/01, 62.1250, 62.3750, 61.6250, 62.2500, 1072700 02/27/01, 62.1250, 62.3750, 60.3750, 60.8750, 1693900 02/28/01, 61.0625, 61.5000, 60.0000, 60.5625, 1068100 03/01/01, 60.5625, 61.1250, 59.8750, 60.5000, 1096000 03/02/01, 61.5000, 62.8125, 61.3125, 61.6250, 869300 03/05/01, 61.8750, 65.1875, 61.5000, 64.8125, 1238700 03/06/01, 66.3750, 67.2500, 65.1250, 65.5000, 1228900 03/07/01, 66.3750, 66.9375, 65.8125, 66.4375, 1051800 03/08/01, 66.4375, 67.6875, 66.0000, 67.5000, 822800 03/09/01, 67.3750, 67.5000, 64.3125, 64.5625, 1010300 03/12/01, 64.8125, 65.0000, 63.2500, 63.5000, 1105400 03/13/01, 63.7500, 63.9375, 61.5000, 62.3750, 1388500 03/14/01, 62.3750, 62.5000, 60.7500, 62.0625, 927400 03/15/01, 62.0625, 63.0000, 61.5625, 62.1250, 851400 03/16/01, 61.8750, 62.0000, 58.3125, 59.8125, 1460800 03/19/01, 57.8125, 59.3750, 57.2500, 59.3125, 2456900 03/20/01, 59.0625, 59.6875, 57.8125, 58.2500, 1383100 03/21/01, 58.2500, 58.3750, 56.3125, 56.7500, 1204100 03/22/01, 56.8125, 57.8750, 55.5000, 57.6875, 1500400 03/23/01, 57.2500, 58.0000, 55.6250, 57.5000, 1054000 03/26/01, 57.5000, 58.9375, 57.1250, 58.7500, 877600 03/27/01, 58.6875, 60.0000, 57.8125, 58.6875, 1324800 03/28/01, 58.2500, 58.5000, 56.8750, 57.8125, 673100 03/29/01, 57.1250, 57.2500, 56.2500, 56.7500, 1081200 03/30/01, 56.6875, 57.0000, 54.6250, 56.8125, 1769900 04/02/01, 56.7500, 58.5625, 56.1875, 56.6250, 842600 04/03/01, 56.3750, 56.4375, 54.5000, 55.1250, 1426300 04/04/01, 56.1250, 56.7500, 55.5000, 56.3750, 954000 04/05/01, 57.0000, 60.1250, 56.6250, 59.7500, 1317400 04/06/01, 59.0000, 60.0000, 57.3125, 58.9375, 1486400 04/09/01, 59.3125, 60.1875, 58.8750, 59.6250, 915700 04/10/01, 59.6875, 60.7500, 59.5625, 60.3125, 1314700 04/11/01, 60.4375, 60.6250, 58.0625, 59.2500, 1120800 04/12/01, 59.3125, 60.3750, 58.7500, 60.1875, 1044000 04/16/01, 60.8125, 60.8750, 59.8125, 60.7500, 456600 04/17/01, 60.6250, 61.4375, 60.0000, 61.0625, 673900 04/18/01, 60.8438, 65.1250, 60.5938, 63.5938, 1722000 04/19/01, 63.7500, 63.8438, 61.5000, 62.8594, 1531300 04/20/01, 62.6250, 63.0469, 61.7656, 62.1875, 636600 04/23/01, 62.0000, 62.3750, 61.5938, 61.9531, 488100 04/24/01, 61.8281, 62.0156, 61.2656, 61.3594, 635700 04/25/01, 60.7344, 62.2500, 60.2656, 61.9375, 527200 04/30/01, 63.9063, 64.3438, 63.1250, 63.3750, 454300 05/01/01, 63.6250, 63.7500, 62.6563, 63.5000, 337400 05/02/01, 63.7500, 63.7500, 62.2969, 63.1250, 446700 05/03/01, 63.0000, 63.2500, 61.7813, 62.9531, 552300 05/04/01, 62.5938, 64.1563, 61.8750, 64.0938, 548300 05/07/01, 64.0000, 64.3750, 63.0156, 64.0156, 536700 05/08/01, 64.0156, 64.7188, 63.5938, 64.3125, 780800 05/09/01, 64.1563, 64.4063, 63.7969, 64.2500, 770900 05/10/01, 64.7031, 65.5938, 64.5000, 65.2031, 1049100 05/11/01, 66.0000, 66.0000, 64.5938, 65.1875, 996500 05/14/01, 65.1563, 66.0313, 64.7969, 65.8750, 784900 05/15/01, 65.4063, 66.8750, 65.2969, 66.6094, 980800 05/16/01, 66.6563, 69.5469, 66.0313, 69.5156, 1420900 05/17/01, 69.8438, 71.9844, 69.7031, 71.2031, 1649900 05/18/01, 70.9531, 70.9531, 69.4844, 70.0781, 1090300 05/21/01, 70.3281, 70.4531, 69.0938, 70.0469, 788800 05/22/01, 70.2969, 70.8438, 69.5156, 70.2344, 717200 05/23/01, 70.2969, 70.2969, 68.8438, 69.5469, 904500 05/24/01, 69.5313, 70.0000, 68.7656, 69.9375, 640300 05/25/01, 69.5000, 69.5000, 67.8438, 69.0000, 1015100 05/29/01, 69.2344, 69.2500, 68.2969, 68.7969, 870500 05/30/01, 68.5938, 69.2031, 67.9063, 68.1250, 560100 05/31/01, 68.4063, 68.8906, 68.2031, 68.4531, 571400 06/01/01, 68.2031, 68.7656, 67.9063, 68.4531, 409700 06/04/01, 68.2344, 69.2031, 68.2344, 68.8750, 381600 06/05/01, 68.7969, 69.9844, 68.0000, 69.9531, 671700 06/06/01, 69.4063, 69.9531, 68.0000, 68.4844, 869100 06/07/01, 68.5938, 69.0000, 67.7656, 68.7969, 676600 06/08/01, 68.5938, 68.7969, 67.6094, 67.9844, 577100 06/11/01, 67.7969, 67.9844, 66.2656, 67.1563, 574700 06/12/01, 67.1563, 67.1719, 65.5938, 66.5156, 629400 06/13/01, 65.7969, 66.7813, 65.6406, 66.4063, 665400 06/14/01, 65.5938, 66.6094, 65.0938, 65.5625, 840500 06/15/01, 67.2031, 67.4063, 66.3594, 67.1250, 1584100 06/18/01, 67.0000, 67.2031, 66.2500, 66.3438, 855200 06/19/01, 66.5469, 66.7969, 65.1563, 65.3438, 571100 06/20/01, 64.9063, 66.0000, 64.7969, 65.9844, 988600 06/21/01, 65.9844, 66.7500, 65.7656, 66.4219, 700700 06/22/01, 66.5469, 67.4844, 65.5781, 65.8438, 574200 06/25/01, 66.0938, 66.4063, 64.5625, 65.3125, 432700 06/26/01, 64.7500, 65.4844, 63.8125, 65.3906, 1069000 06/27/01, 64.5000, 65.3438, 63.5000, 63.9375, 1191600 06/28/01, 63.7969, 64.7656, 63.6094, 64.3438, 1076700 06/29/01, 64.5938, 64.5938, 63.2031, 63.2969, 1218800 07/02/01, 63.5469, 65.9063, 63.0781, 65.0938, 1075300 07/03/01, 65.0938, 66.9063, 64.6250, 65.9063, 471200 07/05/01, 66.2969, 66.8438, 65.4219, 66.1875, 787000 07/06/01, 65.9531, 65.9531, 63.7031, 64.4063, 600600 07/09/01, 63.9063, 65.4688, 63.8594, 65.2031, 408100 07/10/01, 65.2031, 65.2500, 64.4063, 64.5469, 402900 07/11/01, 64.2969, 64.4063, 62.0000, 62.6563, 1709500 07/12/01, 62.6563, 65.0000, 62.6563, 64.8125, 858400 07/13/01, 65.0000, 65.6563, 64.2188, 65.5000, 522100 07/16/01, 65.7500, 66.1094, 64.2344, 64.3594, 576200 07/17/01, 64.4063, 65.9063, 64.2656, 65.2656, 654900 07/18/01, 65.1563, 66.5938, 65.0000, 66.5469, 972900 07/19/01, 66.4063, 66.4063, 64.4531, 64.7344, 1138800 07/20/01, 64.2500, 64.5000, 63.2656, 64.3906, 895100 07/23/01, 64.3750, 64.4063, 63.0156, 63.5000, 402600 07/24/01, 63.2500, 63.5000, 61.5156, 62.0156, 915300 07/25/01, 62.2500, 63.2031, 62.1563, 63.0000, 455500 07/26/01, 62.7500, 63.4844, 62.0000, 63.2344, 455100 07/27/01, 63.7969, 64.1250, 62.7031, 63.0000, 527600 07/30/01, 63.4063, 63.5000, 61.0000, 62.3750, 878700 07/31/01, 62.5938, 64.9063, 62.5000, 63.0000, 865100 08/01/01, 63.2031, 63.2969, 62.3125, 62.7344, 371500 08/02/01, 63.0938, 63.2969, 62.5469, 63.0000, 373600 08/03/01, 63.4063, 63.6406, 62.1563, 63.0469, 463600 08/06/01, 63.2969, 63.4063, 61.6563, 61.7344, 509100 08/07/01, 61.8438, 62.7969, 61.2969, 62.0469, 823600 08/08/01, 61.5938, 61.9688, 60.6406, 60.8750, 779400 08/09/01, 60.5000, 61.3750, 60.4531, 61.0469, 817900 08/10/01, 61.1563, 63.2188, 61.1563, 62.9063, 623700 08/13/01, 62.7031, 62.7500, 62.0938, 62.2500, 457400 08/14/01, 62.2500, 62.7031, 61.9063, 62.4844, 456700 08/15/01, 63.2500, 63.4844, 62.7500, 62.7969, 522300 08/16/01, 62.8438, 63.7969, 62.5000, 63.4063, 776800 08/17/01, 63.0938, 63.5000, 62.7031, 62.8750, 644900 08/20/01, 63.3438, 63.3438, 62.7344, 63.3125, 509100 08/21/01, 63.3125, 64.5000, 63.0313, 63.1406, 599400 08/22/01, 63.3906, 64.1250, 62.5938, 63.6406, 372800 08/23/01, 63.5000, 63.8281, 63.0000, 63.1250, 342900 08/24/01, 62.9063, 64.4844, 62.7031, 64.1406, 371800 08/27/01, 64.0000, 64.7031, 64.0000, 64.0938, 275100 08/28/01, 64.0938, 64.3594, 62.9844, 63.5469, 700800 08/29/01, 64.0000, 64.1250, 62.2969, 62.4063, 993600 08/30/01, 62.6563, 62.6563, 60.8281, 61.4375, 957500 08/31/01, 61.6875, 63.2500, 60.9844, 62.5156, 766400 09/04/01, 62.0938, 63.5000, 61.5469, 61.9531, 932500 09/05/01, 61.7031, 62.4844, 60.7656, 62.3750, 770200 09/06/01, 61.5938, 62.3438, 61.2031, 61.5156, 676100 09/07/01, 61.4063, 61.5000, 59.9063, 59.9063, 1598000 09/10/01, 59.2969, 60.2969, 59.0625, 60.2031, 1745300 09/17/01, 58.0000, 58.0000, 53.7031, 55.0000, 3008700 09/18/01, 55.0000, 55.7344, 54.0000, 54.7031, 1507100 09/19/01, 55.2031, 55.7813, 52.1719, 54.0000, 1480000 09/20/01, 53.2969, 53.5000, 51.6094, 52.2969, 1779200 09/21/01, 50.0000, 51.7031, 49.1563, 49.1563, 2139700 09/24/01, 50.2969, 54.7031, 50.2031, 54.3438, 1938200 09/25/01, 53.5000, 53.9063, 51.8438, 53.0156, 1468600 09/26/01, 53.0000, 53.7031, 49.7969, 50.7031, 2241400 09/27/01, 50.5938, 50.9844, 49.4531, 50.9531, 1428500 09/28/01, 52.0000, 54.2188, 51.5156, 54.1094, 1409900 10/01/01, 54.0000, 54.0156, 52.7500, 53.7500, 1094900 10/02/01, 54.0000, 54.6094, 53.1563, 53.5000, 916700 10/03/01, 52.7500, 54.9063, 52.7500, 54.3125, 1156800 10/04/01, 54.5625, 55.0000, 53.8750, 54.1563, 1604400 10/05/01, 55.1563, 55.5781, 53.5156, 54.5000, 1651900 10/08/01, 54.5938, 54.7656, 53.8750, 54.2500, 860700 10/09/01, 54.2500, 54.9531, 53.5156, 53.9844, 1133700 10/10/01, 54.2969, 56.1406, 53.7500, 56.0000, 1968100 10/11/01, 56.2500, 60.0000, 56.1563, 58.5156, 1983300 10/12/01, 58.5156, 58.8438, 57.1875, 58.7969, 1215800 10/15/01, 58.5469, 59.4531, 58.0000, 59.1406, 748000 10/16/01, 59.4063, 60.4063, 59.0938, 59.7500, 963300 10/17/01, 59.5000, 59.7969, 57.5625, 58.0156, 1489700 10/18/01, 57.7656, 58.6563, 56.9844, 57.0000, 993100 10/19/01, 57.0000, 57.0938, 55.5938, 56.5469, 1223800 10/22/01, 56.9375, 58.8906, 56.5938, 58.6250, 796200 10/23/01, 59.0000, 60.0469, 58.5938, 59.3438, 1418000 10/24/01, 58.9063, 60.3750, 58.5938, 59.3438, 697600 10/25/01, 58.9063, 59.8906, 58.1563, 59.7656, 542000 10/26/01, 59.2500, 61.5781, 59.0938, 61.0469, 654900 10/29/01, 60.7031, 60.7969, 58.4375, 59.0156, 553800 10/30/01, 58.5938, 58.5938, 57.2656, 57.4063, 508200 10/31/01, 58.0000, 58.2969, 57.2031, 57.2031, 666200 11/01/01, 56.9063, 58.9063, 56.5469, 57.7969, 534000 11/02/01, 58.0000, 59.4844, 57.5625, 59.1563, 740500 11/05/01, 59.7031, 60.5938, 59.3438, 60.1719, 616500 11/06/01, 60.4063, 61.4844, 59.7656, 61.3750, 624100 11/07/01, 60.7500, 62.0000, 60.7031, 60.9219, 484800 11/08/01, 61.2969, 62.9063, 60.4844, 60.7188, 865300 11/09/01, 60.9531, 61.4375, 60.4531, 60.9844, 433900 11/12/01, 60.7500, 60.9531, 59.7031, 60.2813, 401100 11/13/01, 60.7969, 63.4063, 60.6563, 63.0938, 1560500 11/14/01, 64.0000, 64.9531, 63.7500, 64.3906, 1272700 11/15/01, 64.3906, 64.9844, 63.6875, 64.0000, 1314900 11/16/01, 63.0000, 63.7656, 62.2969, 63.2031, 1266300 11/19/01, 64.2969, 64.4063, 62.1250, 63.2969, 1378300 11/20/01, 63.0469, 63.7500, 62.0313, 62.7500, 833900 11/21/01, 62.5000, 62.5781, 61.0625, 61.8594, 782300 11/23/01, 62.1094, 62.5000, 62.0469, 62.2969, 306800 11/26/01, 62.4063, 62.4531, 60.7969, 62.2500, 1276200 11/27/01, 62.4531, 62.4844, 61.2969, 61.8438, 614800 11/28/01, 61.5938, 61.7031, 60.8438, 61.0625, 902600 11/29/01, 61.5000, 61.5625, 60.6563, 60.9531, 724500 11/30/01, 61.4375, 62.4844, 60.8125, 61.3438, 1053900 12/03/01, 61.5000, 61.5000, 60.5156, 61.1406, 1069100 12/04/01, 61.1094, 62.7344, 61.0000, 62.7188, 1127100 12/05/01, 62.7500, 64.9844, 62.7500, 64.7656, 1220600 12/06/01, 64.5469, 64.9219, 63.5938, 64.0469, 890100 12/07/01, 65.5000, 65.5000, 63.6250, 63.9844, 1104100 12/10/01, 63.9844, 64.0000, 62.7656, 62.8750, 688400 12/11/01, 62.9688, 64.9844, 62.7813, 64.2188, 1275600 12/12/01, 64.2031, 64.3281, 63.6875, 64.3281, 1217200 12/13/01, 64.0000, 64.0938, 63.0938, 63.4219, 678500 12/14/01, 62.2969, 62.6563, 61.8438, 62.5156, 1752500 12/17/01, 63.7031, 64.9063, 62.7969, 64.2500, 1024000 12/18/01, 64.0469, 66.9219, 63.7031, 65.7969, 1217400 12/19/01, 65.5938, 67.5938, 65.0625, 66.9844, 1239600 12/20/01, 67.5938, 68.0000, 66.7969, 67.7500, 2110600 12/21/01, 67.7969, 68.1875, 67.5313, 67.5469, 1497300 12/24/01, 67.5000, 68.7969, 67.4844, 67.9375, 323300 12/26/01, 67.7031, 69.2031, 67.5469, 68.7500, 929500 12/27/01, 68.5469, 69.4063, 68.1875, 68.4063, 834400 12/28/01, 68.4531, 68.7344, 67.7969, 68.2344, 607200 12/31/01, 68.2344, 69.0000, 67.7031, 67.7188, 731500 01/02/02, 67.7188, 67.8438, 66.8438, 67.7344, 912100 01/03/02, 67.2969, 68.5000, 67.2031, 67.9844, 646200 01/04/02, 68.1406, 69.8438, 68.1406, 69.2031, 1187000 01/07/02, 69.2969, 69.5781, 68.4375, 68.4375, 752400 01/08/02, 68.4063, 68.4688, 67.5469, 67.7969, 989200 01/09/02, 68.2031, 69.2344, 67.5625, 67.6875, 936200 01/10/02, 68.0313, 68.2500, 66.5156, 66.9844, 1025800 01/11/02, 67.2344, 67.9063, 66.5469, 66.9063, 814700 01/14/02, 66.5469, 67.0469, 65.6406, 65.7031, 832200 01/15/02, 65.6875, 66.0469, 64.1563, 64.9844, 1480200 01/16/02, 65.0469, 65.2031, 63.5625, 63.7969, 893900 01/17/02, 63.6250, 64.9844, 63.5156, 64.8594, 610500 01/18/02, 64.8594, 65.4844, 64.3750, 65.3750, 669400 01/22/02, 65.4688, 65.6563, 64.7656, 64.9375, 741400 01/23/02, 64.9375, 65.9375, 64.5938, 65.4688, 741300 01/24/02, 66.0000, 67.2031, 65.7031, 66.5938, 1003300 01/25/02, 67.0000, 69.0469, 66.7969, 68.5469, 1408500 01/28/02, 69.0938, 69.4375, 68.5625, 69.3906, 689700 01/29/02, 68.2969, 69.6563, 68.0156, 68.7031, 2101700 01/30/02, 69.4063, 70.0000, 68.4063, 69.9844, 2028400 01/31/02, 70.0000, 71.5938, 70.0000, 71.3750, 2151800 02/01/02, 70.9063, 71.9844, 69.4063, 69.5938, 1757300 02/04/02, 69.4063, 70.4063, 67.7969, 67.9844, 1220400 02/05/02, 67.9063, 68.9375, 67.2500, 68.3438, 1419900 02/06/02, 68.5000, 69.0938, 68.0156, 68.2969, 900000 02/07/02, 68.0000, 69.5938, 67.9063, 68.9531, 1445100 02/08/02, 69.0938, 69.9375, 68.3438, 69.5469, 819600 02/11/02, 69.8438, 71.6094, 69.7031, 71.5000, 1178300 02/12/02, 71.4844, 71.4844, 69.9844, 70.8125, 1023500 02/13/02, 70.5625, 71.9844, 70.5000, 71.7188, 644400 02/14/02, 71.5000, 72.0781, 70.9063, 71.5000, 912500 02/15/02, 71.5000, 72.2031, 71.3125, 71.7656, 1092200 02/19/02, 70.7969, 71.4844, 70.5938, 71.0469, 1118200 02/20/02, 71.2969, 73.0938, 71.2031, 72.8438, 962000 02/21/02, 72.8594, 74.9531, 72.8594, 73.8438, 2363900 02/22/02, 73.8594, 76.2031, 73.7031, 75.7031, 2199800 02/25/02, 75.3438, 76.2813, 74.0625, 74.4531, 2102800 02/26/02, 74.4531, 75.2031, 73.5313, 74.2969, 1609400 02/27/02, 74.5469, 74.8125, 73.6563, 74.2344, 1007800 02/28/02, 74.1563, 74.3438, 73.0000, 73.5625, 1400600 03/01/02, 73.5781, 74.8594, 73.2969, 74.2500, 1306300 03/04/02, 74.3438, 77.7969, 74.1250, 77.3750, 1613300 03/05/02, 77.2031, 77.2031, 74.5469, 75.0781, 1638300 03/06/02, 75.7969, 77.1250, 75.6875, 76.7344, 923000 03/07/02, 76.7500, 77.0781, 75.8125, 76.6719, 1053500 03/08/02, 77.4063, 77.4063, 76.0313, 76.5781, 1189700 03/11/02, 76.8281, 76.9375, 76.2031, 76.5469, 935800 03/12/02, 76.0000, 77.2031, 75.5938, 76.8750, 1171000 03/13/02, 77.0000, 77.0000, 76.0000, 76.2656, 972300 03/14/02, 76.2813, 76.2813, 75.2656, 75.5156, 1451900 03/15/02, 76.0938, 76.1094, 75.2969, 75.9375, 1192400 03/18/02, 75.8438, 76.2969, 75.2031, 75.5469, 1312500 03/19/02, 75.5938, 76.2344, 75.2969, 75.7344, 1322300 03/20/02, 75.4844, 76.2813, 74.7969, 75.3438, 1626000 03/21/02, 75.0000, 75.0156, 72.5000, 73.5000, 1727600 03/22/02, 73.5000, 73.5469, 72.0000, 73.0469, 1340400 03/25/02, 72.9063, 73.2031, 71.9531, 71.9844, 792700 03/26/02, 71.7656, 73.5938, 71.7656, 73.0938, 1115300 03/27/02, 72.5938, 73.9844, 71.9063, 72.5000, 1314300 03/28/02, 72.5938, 72.5938, 71.5156, 72.3438, 1106900 04/01/02, 71.7031, 72.4063, 70.6250, 71.9531, 1087800 04/02/02, 71.9531, 72.5938, 70.9531, 71.9844, 911400 04/03/02, 71.7969, 71.9063, 70.7656, 71.0938, 1890700 04/04/02, 71.2031, 71.7656, 70.7031, 71.2031, 1239200 04/05/02, 72.2031, 73.4063, 72.0938, 73.1250, 1338500 04/08/02, 72.5938, 73.0469, 71.9063, 72.7969, 1111200 04/09/02, 73.7031, 75.5000, 73.0156, 74.7969, 1418700 04/10/02, 74.9063, 76.0156, 74.7969, 76.0000, 1420400 04/11/02, 75.7500, 76.5469, 75.2344, 75.2344, 1007900 04/12/02, 75.2031, 75.5469, 73.6406, 74.6563, 814100 04/15/02, 74.7031, 74.9063, 73.7031, 74.0625, 540500 04/16/02, 74.3125, 75.8281, 74.2031, 75.7031, 933400 04/17/02, 76.0000, 76.0000, 74.2031, 75.1875, 964900 04/18/02, 75.0469, 75.1406, 73.7813, 74.3438, 1181200 04/19/02, 74.5000, 74.9063, 73.7656, 73.9531, 946900 04/22/02, 74.2656, 74.4531, 71.5938, 71.9844, 1193200 04/23/02, 72.4531, 72.4531, 71.1563, 71.8438, 1060600 04/24/02, 71.9531, 72.2500, 71.0625, 71.8750, 1085200 04/25/02, 71.0469, 72.7969, 70.4531, 72.5625, 1133000 04/26/02, 73.0625, 73.4844, 72.1563, 72.2656, 840300 04/29/02, 72.2656, 72.3594, 70.7031, 70.7344, 790600 04/30/02, 71.5000, 72.2031, 71.1406, 72.0938, 1025500 05/01/02, 71.5000, 71.5938, 69.3281, 71.2969, 1564000 05/02/02, 71.7969, 73.0781, 71.7344, 72.8438, 1016400 05/03/02, 72.7969, 73.3438, 71.9844, 73.1719, 858700 05/06/02, 72.5000, 72.7500, 69.7969, 69.7969, 1073400 05/07/02, 70.4063, 70.9844, 69.7969, 70.2656, 1026100 05/08/02, 70.5469, 72.4063, 70.4375, 72.2969, 951900 05/09/02, 71.9063, 72.0000, 71.0000, 71.2344, 504800 05/10/02, 71.0938, 71.3438, 69.8750, 70.1563, 519700 05/13/02, 70.2031, 70.8438, 69.8594, 70.4531, 553600 05/14/02, 71.5938, 72.5469, 71.0625, 72.4531, 1105100 05/15/02, 72.0000, 74.2500, 72.0000, 74.0000, 1814400 05/16/02, 74.2500, 74.2500, 72.9063, 73.1250, 688200 05/17/02, 73.0000, 73.7969, 72.6094, 72.9531, 964700 05/20/02, 72.9844, 72.9844, 71.0938, 71.7656, 875900 05/21/02, 72.5000, 72.5938, 70.3750, 70.4531, 595600 05/22/02, 70.3438, 71.0469, 69.6094, 70.1563, 841500 05/23/02, 71.0000, 72.0938, 70.2500, 72.0938, 858800 05/24/02, 71.2500, 73.0938, 71.1563, 72.2500, 1159400 05/28/02, 72.4063, 72.4063, 71.1250, 71.4844, 696800 05/29/02, 71.7031, 71.9063, 70.8125, 71.0000, 526200 05/30/02, 70.9063, 71.0000, 68.9531, 69.7188, 1120900 05/31/02, 69.8750, 72.1250, 69.7969, 71.0313, 844000 06/03/02, 71.0313, 71.1875, 69.2031, 69.2969, 724400 06/04/02, 68.5938, 69.1719, 66.7031, 68.4375, 1454500 06/05/02, 68.5000, 69.8438, 68.2969, 69.2969, 1094600 06/06/02, 69.3438, 69.6875, 67.1875, 67.5781, 647100 06/07/02, 67.5625, 67.7656, 66.7969, 67.7344, 1323400 06/10/02, 67.7344, 68.7656, 67.0625, 68.2344, 999800 06/11/02, 68.4375, 69.5938, 67.3750, 67.5156, 706700 06/12/02, 67.9063, 68.8125, 66.7344, 68.6719, 1139800 06/13/02, 68.6719, 68.8438, 67.4531, 67.6719, 654000 06/14/02, 67.6719, 67.9531, 66.2031, 67.7813, 976800 06/17/02, 68.7500, 70.2031, 68.1875, 70.2031, 1617600 06/18/02, 70.2031, 70.7031, 69.8125, 70.5156, 1013400 06/19/02, 70.5000, 70.5156, 68.8438, 69.0625, 1131400 06/20/02, 69.0000, 69.6875, 68.7344, 68.8750, 864900 06/21/02, 67.8125, 69.1875, 67.7969, 68.5000, 1373900 06/24/02, 67.7500, 68.8906, 67.1563, 68.7969, 985000 06/25/02, 69.2031, 69.9375, 67.5469, 67.7500, 900400 06/26/02, 67.5313, 67.7031, 66.3750, 67.5469, 1068700 06/27/02, 67.6250, 69.2031, 67.4844, 68.9375, 935300 06/28/02, 69.3438, 70.1406, 68.2969, 68.2969, 1761700 07/01/02, 68.7031, 69.4375, 67.1563, 67.4688, 1254000 07/02/02, 67.6719, 67.7656, 65.2813, 66.5625, 1366000 07/03/02, 66.5938, 67.0156, 64.6563, 66.4375, 1158400 07/05/02, 67.0938, 69.1094, 67.0000, 68.5938, 645800 07/08/02, 68.5938, 68.5938, 66.8438, 67.4531, 1357300 07/09/02, 67.5313, 69.5000, 67.2969, 68.0938, 1391600 07/10/02, 67.9531, 68.1563, 65.3906, 65.5625, 1275500 07/11/02, 65.4063, 66.3906, 63.4531, 65.0625, 1547700 07/12/02, 64.9063, 66.6875, 64.2031, 65.1875, 1145800 07/15/02, 65.1875, 65.1875, 61.2031, 64.3125, 1542800 07/16/02, 63.1563, 63.4063, 60.2031, 61.0000, 1741700 07/17/02, 61.4063, 63.0000, 60.9063, 61.9844, 1228400 07/18/02, 62.0000, 62.6406, 60.0000, 60.2344, 1274500 07/19/02, 59.2969, 61.0938, 58.5469, 58.7969, 1309100 07/22/02, 58.7969, 59.9531, 56.5938, 57.7500, 1760700 07/23/02, 58.2969, 59.7969, 56.5469, 57.2188, 1337500 07/24/02, 56.2188, 60.9375, 56.0156, 60.7031, 1199700 07/25/02, 60.0938, 62.4375, 58.9531, 61.1563, 1162600 07/26/02, 61.5938, 62.4531, 61.0000, 62.4375, 1524000 07/29/02, 63.0938, 67.0000, 62.9375, 66.5938, 1131000 07/30/02, 66.0938, 66.5156, 63.9063, 66.0156, 1217300 07/31/02, 65.5000, 65.9844, 64.3125, 65.9844, 1041700 08/01/02, 64.7500, 66.0469, 63.5938, 64.4844, 1330300 08/02/02, 63.7969, 63.9844, 60.2500, 61.2031, 1371200 08/05/02, 60.7969, 61.7500, 60.0938, 60.2031, 1565300 08/06/02, 60.7031, 63.6875, 60.7031, 62.0000, 818800 08/07/02, 62.3438, 63.9219, 61.3438, 63.7031, 846800 08/08/02, 63.9531, 65.5625, 63.0938, 65.4844, 912100 08/09/02, 65.4844, 66.3438, 64.4063, 66.0000, 690300 08/12/02, 64.7500, 65.9375, 63.9063, 65.6719, 900900 08/13/02, 64.7500, 66.1719, 64.2969, 64.8750, 782900 08/14/02, 64.3750, 66.5625, 62.7188, 66.3906, 1300000 08/15/02, 66.2656, 67.1250, 64.7656, 65.8750, 941300 08/16/02, 64.9063, 66.2969, 64.5313, 65.7031, 925400 08/19/02, 65.5000, 68.3281, 65.4063, 68.1094, 1061900 08/20/02, 67.4063, 68.0938, 67.0156, 67.4219, 1084300 08/21/02, 68.2500, 69.0469, 67.1563, 68.1250, 717700 08/22/02, 68.4063, 69.3125, 68.0469, 69.0938, 661900 08/23/02, 69.0938, 69.0938, 67.0781, 67.4063, 606900 08/26/02, 67.9063, 68.4375, 66.5469, 68.3125, 653100 08/27/02, 68.3125, 69.9531, 68.2969, 68.5000, 1040500 08/28/02, 68.4844, 68.4844, 67.7969, 68.0000, 1114200 08/29/02, 67.8438, 68.5469, 67.3125, 67.6250, 781800 08/30/02, 67.9063, 69.4063, 67.7969, 68.5156, 1044000 09/03/02, 67.5000, 67.5938, 65.7344, 65.7813, 1056900 09/04/02, 65.7656, 66.2031, 64.5938, 65.9844, 1165600 09/05/02, 65.9844, 66.4688, 64.6875, 65.5938, 863200 09/06/02, 65.8906, 66.5156, 65.4688, 65.5625, 1120300 09/09/02, 64.9063, 65.4375, 64.0469, 64.6563, 1373000 09/10/02, 65.1563, 66.2344, 64.9375, 66.2188, 734200 09/11/02, 66.4688, 66.8906, 65.3594, 66.2969, 481300 09/12/02, 65.9063, 66.0156, 64.6719, 64.9219, 694500 09/13/02, 64.0000, 64.2969, 62.7031, 63.2969, 1919500 09/16/02, 61.7031, 61.7031, 59.7656, 61.0469, 2956200 09/17/02, 61.5000, 61.7969, 59.8594, 60.1406, 1476100 09/18/02, 58.7344, 60.0313, 57.1563, 59.7656, 2041900 09/19/02, 59.5000, 60.2031, 59.2031, 59.4063, 1398500 09/20/02, 59.9063, 60.4375, 59.5000, 60.2344, 1224100 09/23/02, 59.2031, 59.7344, 57.7656, 58.2500, 1013800 09/24/02, 58.0156, 58.2500, 57.0938, 57.6563, 1509100 09/25/02, 58.0469, 59.5469, 57.7031, 59.2969, 1408900 09/26/02, 59.9531, 61.0000, 59.2344, 60.9375, 1336200 09/27/02, 60.8750, 61.0781, 59.1719, 59.7031, 1232200 09/30/02, 59.6875, 59.6875, 57.0156, 58.3281, 1286100 10/01/02, 58.8281, 61.0625, 58.2656, 61.0156, 1245400