"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 64.5000, 65.0000, 63.1250, 63.9375, 1120200 01/04/00, 63.5000, 63.8125, 62.3125, 63.3750, 1285300 01/05/00, 63.6250, 63.8750, 62.0625, 62.5000, 1422400 01/06/00, 63.0625, 64.3125, 62.3750, 64.0000, 1985500 01/07/00, 65.0000, 65.9375, 64.3750, 65.8750, 1780200 01/10/00, 66.5000, 68.0000, 65.5625, 67.3750, 1913200 01/11/00, 68.0000, 68.1250, 65.0000, 65.8750, 1293700 01/12/00, 65.8750, 66.0000, 64.7500, 65.3750, 1269000 01/13/00, 65.4375, 66.5000, 64.4375, 65.9375, 1589300 01/14/00, 66.0000, 66.0000, 64.6875, 65.4375, 1083600 01/18/00, 65.3125, 65.3125, 63.8125, 64.0625, 1879100 01/19/00, 65.2500, 65.3750, 63.1250, 64.1875, 1351200 01/20/00, 64.1875, 66.0000, 64.0625, 64.2500, 1713800 01/21/00, 66.1250, 66.1250, 63.9375, 64.6875, 2090800 01/24/00, 64.2500, 64.3750, 61.2500, 63.0625, 1819500 01/25/00, 64.2500, 64.2500, 60.8750, 62.2500, 1748000 01/26/00, 63.1875, 65.5625, 63.1875, 64.9375, 2613500 01/27/00, 64.9375, 66.0625, 64.6250, 65.0625, 2129500 01/28/00, 64.5000, 64.9375, 62.1875, 63.1250, 1013300 01/31/00, 63.1250, 63.1250, 60.7500, 62.1250, 1745800 02/01/00, 61.9375, 62.6250, 60.4375, 61.5625, 1392300 02/02/00, 60.6875, 61.6875, 60.3750, 61.6250, 1839500 02/03/00, 60.8125, 62.4375, 60.8125, 62.4375, 1813700 02/04/00, 62.4375, 63.0000, 60.6250, 61.5625, 1669600 02/07/00, 61.0000, 61.5000, 60.0625, 61.3750, 1206600 02/08/00, 62.0000, 62.9375, 61.7500, 61.9375, 1622200 02/09/00, 61.8750, 61.8750, 60.1875, 61.0000, 1742700 02/10/00, 60.6250, 60.6250, 57.2500, 58.6250, 1751900 02/11/00, 58.3750, 58.4375, 54.6875, 57.9375, 2823100 02/14/00, 58.7500, 59.0000, 56.7500, 57.3125, 1307800 02/15/00, 56.0000, 58.5625, 56.0000, 58.0000, 1739800 02/16/00, 57.5625, 58.0625, 56.0000, 57.2500, 1460100 02/17/00, 57.2500, 57.7500, 54.8125, 55.0000, 1875000 02/18/00, 54.2500, 54.8750, 51.8750, 52.8750, 1880500 02/22/00, 53.0000, 56.2500, 53.0000, 55.3125, 1646300 02/23/00, 55.0625, 56.1250, 54.4375, 54.8750, 2042400 02/24/00, 55.0000, 55.5000, 52.5000, 52.7500, 2791500 02/25/00, 52.1250, 52.6875, 51.0625, 51.4375, 1808800 02/28/00, 51.3125, 52.6250, 50.7500, 51.9375, 2315700 02/29/00, 52.0000, 52.5000, 51.5000, 51.5000, 2181800 03/01/00, 51.4375, 51.5000, 48.5000, 48.8750, 2928900 03/02/00, 49.0000, 49.7500, 48.3750, 49.2500, 2249600 03/03/00, 49.5000, 52.6250, 49.3750, 51.8125, 1856600 03/06/00, 50.5625, 51.1250, 49.0000, 50.6250, 1781900 03/07/00, 42.2500, 46.5625, 42.0000, 45.3750, 7638100 03/08/00, 46.7500, 50.0625, 46.3125, 49.0000, 5496700 03/09/00, 49.0000, 50.1875, 48.3125, 50.1875, 2526300 03/10/00, 50.0000, 50.3125, 46.4375, 47.5000, 3064800 03/13/00, 46.3750, 48.0000, 46.1250, 47.6875, 1974700 03/14/00, 47.7500, 47.8750, 45.8125, 46.0000, 2291700 03/15/00, 46.1250, 51.7500, 46.0000, 50.8750, 3064500 03/16/00, 52.5000, 57.3750, 52.0000, 55.6250, 3338200 03/17/00, 55.6250, 56.9375, 52.9375, 54.0000, 2636600 03/20/00, 54.0000, 54.6875, 53.0000, 53.4375, 1043700 03/21/00, 53.5625, 54.9375, 52.3125, 53.0000, 1779500 03/22/00, 51.6250, 52.7500, 51.0000, 51.8125, 1463100 03/23/00, 51.7500, 53.8125, 51.4375, 53.4375, 2121800 03/24/00, 53.4375, 54.9375, 52.7500, 53.1250, 1849700 03/27/00, 53.1250, 54.0000, 51.8125, 53.0000, 1526800 03/28/00, 51.0000, 52.5000, 51.0000, 51.6875, 1821700 03/29/00, 51.6875, 53.3125, 51.6250, 53.1250, 2097800 03/30/00, 53.6250, 57.8125, 53.2500, 56.6250, 2531100 03/31/00, 56.8750, 58.2500, 55.1875, 56.0625, 2402300 04/03/00, 56.3750, 59.3125, 56.1875, 59.3125, 1527600 04/04/00, 59.3125, 61.3750, 56.2500, 59.0625, 2302600 04/05/00, 59.0625, 59.0625, 55.8750, 55.8750, 1592800 04/06/00, 56.7500, 57.0625, 55.5000, 56.1250, 1061300 04/07/00, 56.2500, 56.8750, 55.6875, 56.2500, 790100 04/10/00, 56.1250, 58.0000, 55.8125, 56.0625, 1537400 04/11/00, 56.4375, 58.6875, 56.1250, 57.5625, 1529000 04/12/00, 57.4375, 60.4375, 57.4375, 59.5625, 2354400 04/13/00, 59.5625, 60.5000, 57.5000, 60.5000, 2257800 04/14/00, 59.1250, 59.1250, 55.9375, 56.8750, 1924400 04/17/00, 56.8750, 58.7500, 54.0000, 58.7500, 2293300 04/18/00, 58.2500, 59.0000, 57.0000, 58.2500, 2425500 04/19/00, 58.2500, 58.3750, 57.5625, 58.0000, 1481500 04/20/00, 58.0000, 60.0000, 57.6250, 59.6250, 1491300 04/24/00, 59.0000, 60.4375, 58.8750, 60.3750, 1581600 04/25/00, 60.4375, 61.7500, 58.8750, 61.0000, 3218300 04/26/00, 60.2500, 60.6250, 59.4375, 60.0000, 2030700 04/27/00, 59.0000, 59.5000, 58.1875, 58.8750, 1676900 04/28/00, 58.2500, 58.6250, 56.3125, 57.9375, 1609800 05/01/00, 56.5000, 58.5625, 56.5000, 57.1250, 1419300 05/02/00, 57.1875, 58.0625, 56.1875, 57.8750, 1709200 05/03/00, 57.0000, 57.9375, 57.0000, 57.8125, 1020000 05/04/00, 57.8750, 58.9375, 57.0625, 58.4375, 1681100 05/05/00, 58.5000, 59.3125, 57.8125, 58.9375, 1504400 05/08/00, 58.3750, 59.4375, 58.2500, 58.6250, 856000 05/09/00, 59.1250, 60.8125, 58.9375, 60.4375, 1165600 05/10/00, 60.0000, 60.6250, 59.2500, 60.0000, 1474900 05/11/00, 60.2500, 62.2500, 59.9375, 61.5625, 1339400 05/12/00, 61.3125, 61.3125, 59.1250, 60.1875, 977900 05/15/00, 60.2500, 62.0000, 60.0625, 61.0000, 1046800 05/16/00, 61.2500, 62.5000, 60.0000, 61.2500, 1150500 05/17/00, 60.8750, 62.9375, 60.6250, 62.5625, 1212900 05/18/00, 61.8750, 62.0625, 60.3750, 60.8750, 1101400 05/19/00, 59.8750, 60.5000, 59.5000, 60.5000, 1051000 05/22/00, 61.7500, 61.7500, 59.8125, 60.0000, 1370900 05/23/00, 59.7500, 60.0625, 57.7500, 59.7500, 1046300 05/24/00, 59.8125, 60.8125, 59.7500, 59.8125, 807700 05/25/00, 59.5625, 59.6250, 58.0625, 58.4375, 1068000 05/26/00, 58.5000, 58.6250, 57.3125, 58.0000, 773200 05/30/00, 58.1250, 58.9375, 58.0625, 58.6250, 1378100 05/31/00, 58.5000, 60.9375, 58.0000, 60.5000, 1916700 06/01/00, 60.0000, 62.0625, 59.6875, 61.2500, 1694800 06/02/00, 61.2500, 61.9375, 59.1875, 59.9375, 1058200 06/05/00, 60.0000, 60.5000, 59.4375, 59.6250, 913500 06/06/00, 59.6875, 61.1250, 59.4375, 60.6250, 918100 06/07/00, 60.0000, 60.4375, 58.6250, 58.6875, 1563200 06/08/00, 56.8125, 59.1250, 56.8125, 58.2500, 2186300 06/09/00, 58.5000, 59.7500, 58.5000, 58.9375, 1145200 06/12/00, 58.8125, 59.4375, 58.6250, 58.7500, 1111300 06/13/00, 58.8750, 58.8750, 57.1875, 57.9375, 1488400 06/14/00, 57.9375, 59.9375, 57.9375, 59.2500, 1348700 06/15/00, 59.9375, 60.3125, 58.8750, 59.5000, 1307900 06/16/00, 58.0000, 58.8125, 57.3750, 58.6250, 1661000 06/19/00, 58.3750, 59.1250, 57.5625, 57.6250, 1502900 06/20/00, 57.7500, 57.7500, 53.3125, 54.3750, 3169300 06/21/00, 54.3750, 55.0000, 53.0000, 54.6875, 2907100 06/22/00, 54.7500, 55.6875, 53.5625, 54.3125, 2035900 06/23/00, 54.6875, 55.6250, 54.1875, 54.9375, 1272300 06/26/00, 54.9375, 56.5000, 54.7500, 54.8750, 1319500 06/27/00, 55.0000, 56.1250, 54.5000, 55.6875, 2281800 06/28/00, 56.2500, 56.6875, 54.0625, 54.0625, 2055900 06/29/00, 54.1250, 57.2500, 53.5000, 56.3750, 2913200 06/30/00, 55.6250, 57.5625, 54.3750, 57.3750, 3848000 07/03/00, 57.2500, 58.1250, 55.8750, 57.4375, 745000 07/05/00, 57.6875, 58.6250, 56.2500, 57.6250, 1698300 07/06/00, 57.6875, 58.4375, 56.2500, 56.2500, 1786100 07/07/00, 56.8750, 57.1875, 55.2500, 56.1250, 1135700 07/10/00, 56.1250, 57.9375, 56.0625, 56.9375, 1229700 07/11/00, 57.6250, 58.5625, 57.3125, 58.3125, 1023600 07/12/00, 58.2500, 58.4375, 56.9375, 58.3125, 1243000 07/13/00, 58.9375, 59.3750, 58.3750, 58.8750, 1480500 07/14/00, 59.8125, 60.0000, 58.0625, 58.1875, 937800 07/17/00, 59.0000, 59.2500, 57.0625, 57.7500, 904400 07/18/00, 57.7500, 57.8750, 57.0000, 57.1875, 1583700 07/19/00, 57.0625, 57.5625, 56.6875, 57.5625, 967600 07/20/00, 57.5000, 58.3125, 57.0625, 57.5000, 966700 07/21/00, 57.5625, 57.7500, 55.6875, 56.7500, 1592500 07/24/00, 58.1250, 58.2500, 56.7500, 56.9375, 1099900 07/25/00, 57.1875, 57.8750, 56.3125, 57.0625, 865200 07/26/00, 58.5000, 60.3125, 57.4375, 59.7500, 3620600 07/27/00, 60.3750, 60.3750, 58.6875, 59.1250, 1766300 07/28/00, 59.6250, 60.0000, 59.0625, 59.9375, 1323400 07/31/00, 59.8750, 60.1250, 57.3750, 57.4375, 1735400 08/01/00, 57.7500, 59.9375, 57.5000, 59.5000, 1748800 08/02/00, 59.2500, 61.8125, 59.1250, 61.3750, 1656500 08/03/00, 61.3750, 61.8125, 60.3125, 60.3125, 1209400 08/04/00, 60.0625, 60.5000, 59.1875, 59.3125, 1352900 08/07/00, 59.3125, 60.0000, 59.0000, 59.0000, 1099500 08/08/00, 59.0000, 59.2500, 58.1875, 58.5000, 1737000 08/09/00, 58.2500, 58.5625, 56.6875, 57.0000, 2174200 08/10/00, 57.4375, 58.6875, 57.3125, 58.3750, 1773300 08/11/00, 58.0000, 59.4375, 57.8125, 58.7500, 971200 08/14/00, 59.0000, 61.1875, 59.0000, 61.0000, 2317500 08/15/00, 61.0000, 61.4375, 59.0000, 59.6250, 1415600 08/16/00, 59.6250, 59.8125, 58.3750, 58.3750, 787500 08/17/00, 58.3750, 59.0000, 57.0000, 57.1875, 1374400 08/18/00, 57.4375, 60.2500, 57.3750, 60.0000, 1925100 08/21/00, 59.9375, 60.8750, 59.2500, 59.2500, 1221000 08/22/00, 59.3125, 59.5000, 58.0625, 58.3125, 754700 08/23/00, 58.2500, 58.4375, 57.5625, 58.1250, 752700 08/24/00, 57.9375, 58.4375, 57.3750, 57.5000, 1001100 08/25/00, 58.0000, 59.5000, 57.3125, 59.1875, 1120300 08/28/00, 58.7500, 59.1250, 58.4375, 58.6250, 1075600 08/29/00, 58.3750, 58.7500, 58.1875, 58.3750, 683500 08/30/00, 58.3750, 58.4375, 57.4375, 57.8750, 783700 08/31/00, 58.3750, 59.4375, 58.3750, 58.5000, 1110200 09/01/00, 59.1250, 59.1250, 57.7500, 58.3125, 932400 09/05/00, 58.3125, 59.1250, 58.1875, 58.9375, 967100 09/06/00, 58.9375, 59.1875, 58.1250, 58.6250, 1202000 09/07/00, 58.7500, 59.0000, 57.6250, 58.7500, 1363200 09/08/00, 58.7500, 58.7500, 57.3125, 57.5000, 2263800 09/11/00, 57.0000, 57.0625, 54.7500, 55.5000, 3267100 09/12/00, 55.8750, 55.9375, 54.5625, 55.0625, 3455100 09/13/00, 55.0625, 55.4375, 53.7500, 53.8750, 2292500 09/14/00, 52.5000, 53.3750, 50.3125, 51.0000, 6485500 09/15/00, 50.9375, 52.1875, 50.9375, 51.0000, 4085100 09/18/00, 50.7500, 52.8750, 50.1250, 51.5625, 2278100 09/19/00, 51.8125, 52.2500, 51.3750, 51.6250, 2068200 09/20/00, 51.2500, 51.6250, 50.0000, 50.3125, 1863000 09/21/00, 50.3125, 52.0625, 49.9375, 51.8750, 2285300 09/22/00, 54.0000, 55.5000, 53.1875, 54.3125, 2276300 09/25/00, 54.0000, 54.0000, 52.6875, 53.1250, 1399200 09/26/00, 53.0000, 54.1250, 53.0000, 53.5000, 1130500 09/27/00, 53.5625, 53.7500, 52.1875, 53.3750, 1293900 09/28/00, 54.1250, 56.9375, 54.1250, 56.6250, 1975100 09/29/00, 56.3750, 56.6250, 55.5625, 55.8125, 2197100 10/02/00, 55.1250, 55.3750, 53.6250, 55.0000, 2078800 10/03/00, 55.8750, 56.6250, 55.2500, 55.8750, 1933700 10/04/00, 56.4375, 57.2500, 56.2500, 56.3125, 1620100 10/05/00, 56.5625, 58.0000, 56.3125, 57.1250, 2001200 10/06/00, 58.5000, 58.8750, 58.0000, 58.6875, 1941100 10/09/00, 58.6875, 59.3125, 55.6875, 56.2500, 1814300 10/10/00, 56.0000, 57.1250, 55.2500, 55.6875, 1934800 10/11/00, 55.5000, 58.8125, 55.3750, 58.1875, 1935300 10/12/00, 58.5000, 59.5000, 56.0000, 56.4375, 1413100 10/13/00, 56.6875, 59.0000, 56.1250, 57.6250, 1629300 10/16/00, 58.0000, 59.8750, 57.8750, 59.1250, 1390700 10/17/00, 59.9375, 59.9375, 57.8125, 58.1250, 1206400 10/18/00, 58.5000, 60.7500, 57.7500, 60.0625, 3595600 10/19/00, 59.8125, 60.0625, 57.1875, 59.4375, 2355200 10/20/00, 59.4375, 59.8125, 58.8125, 59.8125, 1129100 10/23/00, 59.6875, 60.1875, 58.8750, 58.9375, 1790500 10/24/00, 59.1875, 64.0000, 59.1875, 64.0000, 3593900 10/25/00, 63.9375, 63.9375, 61.1250, 62.6875, 4082000 10/26/00, 62.3125, 63.2500, 62.1875, 62.6250, 1821300 10/27/00, 62.6250, 65.7500, 62.4375, 65.4375, 2022700 10/30/00, 65.4375, 69.0000, 65.1250, 67.8750, 4179600 10/31/00, 67.8750, 67.8750, 63.0000, 66.0000, 4744800 11/01/00, 66.0000, 66.8125, 64.0000, 65.5000, 2758700 11/02/00, 64.7500, 65.0000, 63.2500, 63.8750, 1775100 11/03/00, 63.9375, 64.8750, 63.0000, 64.8750, 1930100 11/06/00, 65.2500, 65.8125, 64.8750, 64.8750, 1850900 11/07/00, 64.0000, 64.8750, 63.7500, 64.5000, 1724600 11/08/00, 64.0000, 65.3750, 63.6875, 64.5000, 1770500 11/09/00, 65.1250, 66.5625, 65.1250, 66.1250, 3519800 11/10/00, 66.1250, 66.4375, 64.9375, 65.5000, 1652000 11/13/00, 65.2500, 66.7500, 65.2500, 66.3125, 1778600 11/14/00, 65.3750, 65.8125, 63.7500, 64.5000, 2148600 11/15/00, 65.2500, 66.5000, 64.2500, 65.5625, 1388900 11/16/00, 64.8750, 65.1875, 63.2500, 64.1875, 1791400 11/17/00, 64.8750, 65.6250, 64.5000, 65.3125, 1853600 11/20/00, 65.3125, 66.8750, 65.2500, 66.7500, 2311400 11/21/00, 66.8125, 68.1875, 66.8125, 68.1250, 2695000 11/22/00, 68.0625, 69.8750, 67.7500, 69.0625, 2084600 11/24/00, 69.0625, 69.3125, 66.5000, 67.5625, 821800 11/27/00, 67.1250, 67.2500, 66.2500, 66.3750, 1122700 11/28/00, 67.1250, 68.4375, 66.2500, 68.1250, 1601400 11/29/00, 68.2500, 70.0000, 67.5000, 69.8125, 1847800 11/30/00, 69.8125, 70.2500, 69.1250, 69.9375, 2534200 12/01/00, 69.9375, 71.5625, 69.5000, 70.8125, 2268500 12/04/00, 70.8125, 73.2500, 70.7500, 71.8125, 2404700 12/05/00, 71.0000, 71.0000, 66.0000, 67.2500, 3252600 12/06/00, 66.6875, 68.5000, 66.6875, 67.5625, 1723500 12/07/00, 67.8125, 69.3125, 67.7500, 68.8750, 1430500 12/08/00, 68.0000, 68.1250, 66.2500, 66.4375, 2222600 12/11/00, 65.4375, 66.2500, 63.9375, 65.1250, 2114000 12/12/00, 66.0625, 67.0625, 65.7500, 65.8750, 1577800 12/13/00, 65.8750, 66.5000, 65.1250, 65.1250, 1753300 12/14/00, 65.0000, 65.5000, 64.4375, 65.3125, 1357100 12/15/00, 64.0000, 66.3750, 64.0000, 64.5000, 2678000 12/18/00, 64.3125, 66.7500, 63.7500, 66.0000, 1611600 12/19/00, 66.2500, 67.2500, 66.1250, 66.6875, 1374900 12/20/00, 67.8750, 67.8750, 66.3750, 66.3750, 2353000 12/21/00, 66.3750, 68.8125, 66.1250, 68.0000, 1838100 12/22/00, 67.7500, 68.5000, 67.1875, 67.5000, 1221900 12/26/00, 67.5000, 67.8750, 66.1250, 67.8125, 1309500 12/27/00, 68.0000, 71.1250, 68.0000, 68.8125, 2771300 12/28/00, 69.6875, 71.0000, 68.1875, 70.5000, 1973400 12/29/00, 71.3750, 71.8125, 70.4375, 70.6875, 1187200 01/02/01, 70.0000, 71.0625, 69.1875, 69.1875, 2078700 01/03/01, 69.4375, 70.1250, 66.1250, 66.1250, 2888900 01/04/01, 65.6250, 66.0000, 60.5000, 62.9375, 6314000 01/05/01, 63.3750, 66.6250, 62.2500, 65.8125, 2612300 01/08/01, 65.9375, 67.6250, 65.9375, 67.1250, 1539600 01/09/01, 67.3750, 67.8750, 65.8750, 66.8750, 1872300 01/10/01, 66.3125, 67.3750, 65.3750, 66.8125, 1501000 01/11/01, 66.6875, 67.8750, 66.0000, 66.3750, 2248100 01/12/01, 66.3750, 66.7500, 64.4375, 65.5000, 1654300 01/16/01, 65.5000, 66.8750, 65.5000, 66.2500, 1309300 01/17/01, 65.6875, 65.6875, 63.1875, 63.6250, 2599500 01/18/01, 64.7500, 65.4375, 63.7500, 64.1875, 1753400 01/19/01, 63.7500, 64.1250, 62.1250, 63.8125, 2202800 01/22/01, 63.8750, 64.8750, 63.0625, 63.5000, 1562200 01/23/01, 63.1250, 63.5000, 61.5000, 62.3750, 2066500 01/24/01, 62.8125, 64.8125, 61.8125, 64.2500, 3382300 01/25/01, 64.0000, 66.0000, 63.7500, 65.0000, 2158300 01/26/01, 66.1250, 66.1875, 63.9375, 64.1250, 1261100 01/29/01, 64.0000, 64.0000, 62.1875, 62.6875, 1448900 01/30/01, 63.0000, 64.6875, 62.8125, 64.6875, 1984500 01/31/01, 64.1875, 65.6875, 64.1250, 64.7500, 1667000 02/01/01, 64.7500, 66.8750, 64.7500, 66.8750, 1644700 02/02/01, 66.6250, 66.9375, 65.5000, 66.6250, 1432200 02/05/01, 65.6250, 67.2500, 65.6250, 66.0000, 1390600 02/06/01, 66.5000, 67.0625, 65.6875, 66.5625, 1055800 02/07/01, 66.5625, 67.6250, 66.0000, 67.5000, 1686900 02/08/01, 67.0000, 67.5625, 66.6875, 67.2500, 1420800 02/09/01, 66.9375, 68.0625, 66.4375, 67.6250, 1724100 02/12/01, 67.6250, 68.2500, 66.9375, 67.7500, 1012300 02/13/01, 67.7500, 69.0000, 67.3750, 68.8125, 1629600 02/14/01, 68.1250, 68.1250, 66.8750, 66.9375, 1870300 02/15/01, 67.6875, 69.1250, 66.6250, 68.6875, 2370700 02/16/01, 68.9375, 70.0625, 68.9375, 69.8750, 1913700 02/20/01, 69.8750, 71.9375, 69.6250, 71.6875, 2493900 02/21/01, 70.8750, 70.9375, 68.8125, 69.5625, 1648700 02/22/01, 69.5625, 70.6875, 69.2500, 69.7500, 1579200 02/23/01, 70.0000, 70.1250, 68.8125, 69.8750, 1711400 02/26/01, 69.4375, 70.3750, 68.3125, 70.0625, 1746200 02/27/01, 70.4375, 71.2500, 69.8750, 71.0000, 1420800 02/28/01, 71.0000, 71.7500, 70.3125, 71.5000, 2044600 03/01/01, 71.0625, 71.0625, 68.6875, 70.0000, 1773300 03/02/01, 70.4375, 71.8750, 70.2500, 71.4375, 3791500 03/05/01, 72.0000, 72.0000, 71.0000, 71.7500, 2008300 03/06/01, 70.8125, 70.8750, 69.8125, 70.3125, 1285500 03/07/01, 70.0000, 71.2500, 70.0000, 70.7500, 1949100 03/08/01, 71.0000, 72.1875, 70.6250, 71.8125, 2463200 03/09/01, 71.0000, 71.5625, 69.8125, 71.1250, 1592200 03/12/01, 71.0000, 71.4375, 70.5000, 70.5000, 1461300 03/13/01, 70.5000, 70.6875, 68.5625, 69.1875, 2163400 03/14/01, 68.1875, 69.5625, 67.7500, 68.2500, 1846200 03/15/01, 68.5000, 68.6875, 66.8750, 67.8125, 1297100 03/16/01, 66.5000, 68.2500, 66.5000, 67.6250, 1887600 03/19/01, 67.6250, 67.9375, 66.9375, 67.1250, 1365500 03/20/01, 67.6875, 70.0000, 67.1250, 69.3750, 2483500 03/21/01, 69.3750, 69.3750, 66.6250, 67.0000, 3957100 03/22/01, 66.1250, 66.8125, 64.0000, 66.6875, 3455600 03/23/01, 67.5000, 67.6250, 65.7500, 67.1250, 3107800 03/26/01, 67.3750, 67.5000, 66.1250, 66.6250, 2458300 03/27/01, 66.7500, 67.1250, 65.9375, 66.6250, 2929300 03/28/01, 66.6250, 68.9375, 66.1250, 68.6875, 2643500 03/29/01, 66.8125, 66.8125, 65.3125, 66.6250, 3237800 03/30/01, 67.1250, 68.0000, 66.3125, 67.8125, 1763300 04/02/01, 68.0000, 68.6875, 66.4375, 66.9375, 1685600 04/03/01, 66.9375, 66.9375, 65.3750, 65.8750, 1492300 04/04/01, 66.0000, 66.8750, 64.8125, 66.8750, 2547700 04/05/01, 68.3750, 68.3750, 66.0000, 67.0000, 1524500 04/06/01, 66.2500, 66.6875, 64.5625, 66.5000, 1367100 04/09/01, 66.6250, 67.8125, 66.5625, 67.5000, 1672400 04/10/01, 66.6250, 67.4375, 65.5000, 66.3750, 1964300 04/11/01, 66.3750, 66.4375, 64.4375, 65.1875, 1851000 04/12/01, 65.6250, 66.1875, 65.0000, 65.5000, 1336000 04/16/01, 65.3750, 66.8125, 64.5625, 65.3750, 1347200 04/17/01, 65.0000, 65.5625, 63.0000, 63.8750, 2678300 04/18/01, 64.5000, 64.5938, 61.7656, 62.7500, 3852800 04/19/01, 61.5469, 63.5781, 61.5469, 63.5156, 2434200 04/20/01, 63.7656, 64.2969, 62.8438, 63.2813, 2357400 04/23/01, 63.4063, 63.4844, 62.5625, 62.7813, 1298100 04/24/01, 56.5000, 57.7656, 55.7500, 56.6094, 11205700 04/25/01, 57.4531, 58.2031, 57.2500, 58.0000, 5112700 04/30/01, 59.0469, 59.9219, 58.9063, 59.4063, 2689900 05/01/01, 59.3438, 59.5313, 58.5625, 58.8438, 3095000 05/02/01, 58.2031, 58.6563, 57.7031, 58.0000, 2737900 05/03/01, 57.5000, 58.2188, 57.1875, 58.0000, 2264900 05/04/01, 57.9063, 58.2344, 57.4531, 58.0000, 1648600 05/07/01, 58.2031, 58.9063, 58.0156, 58.8125, 1453800 05/08/01, 58.9531, 59.0469, 58.0781, 58.1094, 1793800 05/09/01, 58.1563, 58.8125, 58.1563, 58.3281, 1504100 05/10/01, 59.4531, 59.5000, 58.4844, 59.3125, 2412200 05/11/01, 59.3125, 59.7969, 59.2500, 59.5469, 1910400 05/14/01, 59.5000, 59.7969, 58.7031, 59.3750, 1641400 05/15/01, 59.5469, 59.9844, 58.8281, 59.4531, 1168100 05/16/01, 59.4531, 61.5781, 59.2031, 61.4688, 1791900 05/17/01, 62.2500, 62.2500, 59.5938, 59.9063, 2153400 05/18/01, 60.1563, 60.1719, 59.7031, 60.0625, 2040400 05/21/01, 60.3125, 60.7031, 59.7031, 59.9531, 2496800 05/22/01, 59.4063, 60.0469, 59.2656, 59.5469, 1614100 05/23/01, 59.6719, 60.1250, 59.5156, 59.6875, 1409800 05/24/01, 59.5156, 60.1250, 59.3438, 59.7500, 1087400 05/25/01, 59.5000, 59.6875, 58.9063, 59.0781, 1329900 05/29/01, 58.8281, 60.8438, 58.7344, 60.5469, 1157800 05/30/01, 60.5469, 60.7188, 59.5000, 60.1563, 890800 05/31/01, 60.0000, 60.9063, 59.9844, 60.4531, 1354800 06/01/01, 59.9063, 60.1250, 59.0000, 59.9219, 1309400 06/04/01, 59.9063, 60.9375, 59.3906, 60.8438, 883000 06/05/01, 60.2031, 60.9531, 60.1250, 60.6563, 992400 06/06/01, 60.5000, 61.0938, 59.7344, 60.0313, 1138200 06/07/01, 60.7969, 61.2813, 60.2344, 60.7813, 1087400 06/08/01, 60.0938, 60.3438, 59.1250, 60.0469, 1079600 06/11/01, 59.9063, 60.0625, 59.5781, 59.9063, 1012500 06/12/01, 59.1563, 60.0000, 59.1563, 59.8750, 1297200 06/13/01, 59.5469, 60.2500, 59.5313, 59.6875, 856700 06/14/01, 59.5156, 59.5469, 58.8281, 58.8594, 915800 06/15/01, 57.8438, 58.6563, 57.8438, 57.9219, 2021600 06/18/01, 58.5469, 58.5469, 57.7031, 57.8438, 1036800 06/19/01, 57.0000, 57.0000, 55.1563, 55.4531, 2969100 06/20/01, 55.9063, 57.4844, 55.9063, 57.0625, 2685600 06/21/01, 57.0625, 57.2656, 56.4063, 56.8906, 1487200 06/22/01, 56.8438, 57.1563, 56.3750, 56.5781, 1105200 06/25/01, 57.2500, 57.2969, 56.1250, 56.3750, 1164500 06/26/01, 56.3750, 57.3438, 56.3594, 56.7344, 1842400 06/27/01, 56.7344, 57.2969, 55.7656, 56.2500, 1788500 06/28/01, 57.0938, 57.1563, 56.0156, 56.2188, 2379100 06/29/01, 56.4688, 57.0000, 55.9063, 55.9063, 1606200 07/02/01, 56.7031, 57.4844, 56.5625, 57.0000, 905400 07/03/01, 57.3438, 57.5469, 56.7188, 57.0938, 646100 07/05/01, 57.2500, 57.6719, 57.0000, 57.5156, 1614700 07/06/01, 57.7500, 57.7813, 56.7344, 56.8281, 954400 07/09/01, 56.9063, 56.9063, 55.5000, 55.9844, 2062500 07/10/01, 56.0000, 56.0000, 55.0000, 55.2500, 2243000 07/11/01, 56.0000, 56.0000, 54.8438, 55.0938, 1428700 07/12/01, 55.0625, 55.3125, 54.7500, 55.0313, 1340000 07/13/01, 54.0000, 54.6563, 53.2969, 53.9375, 3655500 07/16/01, 54.9063, 54.9688, 54.4531, 54.4844, 2108400 07/17/01, 54.8438, 56.1563, 54.7500, 55.6563, 2091200 07/18/01, 55.6563, 56.5000, 55.0000, 56.3906, 1964900 07/19/01, 56.0469, 56.5625, 56.0469, 56.5625, 1708500 07/20/01, 56.5313, 57.5625, 56.5313, 57.5000, 1488100 07/23/01, 57.5156, 57.5625, 56.1875, 57.1406, 1372400 07/24/01, 57.0000, 57.2969, 56.6563, 56.7031, 1366900 07/25/01, 56.7188, 59.9531, 56.7031, 59.5000, 2774600 07/26/01, 59.5000, 59.7500, 58.7969, 59.6563, 1095200 07/27/01, 59.9063, 59.9063, 58.5938, 58.7500, 1220700 07/30/01, 59.0469, 60.4063, 58.5938, 60.2813, 1306800 07/31/01, 60.2813, 61.9844, 60.2500, 60.8125, 1715800 08/01/01, 60.9063, 61.3281, 60.5938, 60.9063, 1390700 08/02/01, 61.1563, 61.7969, 60.9844, 61.5469, 1276700 08/03/01, 61.6563, 62.0469, 60.6563, 61.0938, 940900 08/06/01, 60.8438, 61.2031, 60.1563, 60.2969, 898300 08/07/01, 60.4531, 61.0000, 59.8750, 60.1563, 1280000 08/08/01, 59.7969, 59.9844, 59.1250, 59.7813, 937200 08/09/01, 59.6563, 60.0469, 59.0000, 59.8594, 1105300 08/10/01, 59.0000, 60.9375, 58.9063, 60.5156, 1304500 08/13/01, 60.1563, 61.2344, 60.1563, 61.2031, 766000 08/14/01, 61.2031, 61.4844, 59.9531, 60.4844, 925600 08/15/01, 60.5469, 61.5781, 60.4531, 60.9375, 995500 08/16/01, 60.9063, 62.2031, 60.8594, 62.1094, 1361900 08/17/01, 62.0000, 62.5781, 61.2969, 62.1250, 1060700 08/20/01, 62.1250, 63.3750, 62.1250, 63.1875, 1110100 08/21/01, 63.9531, 64.2344, 63.7500, 63.8594, 1443900 08/22/01, 63.9375, 63.9375, 62.1250, 62.2344, 1434400 08/23/01, 62.2031, 63.1563, 62.1875, 63.0156, 1330100 08/24/01, 62.9063, 63.7344, 62.5469, 63.4063, 827600 08/27/01, 63.4063, 64.3438, 63.1875, 63.5000, 1189200 08/28/01, 63.6563, 63.7969, 62.3438, 62.5313, 1213300 08/29/01, 62.2656, 62.6250, 62.0156, 62.1250, 1088800 08/30/01, 62.4063, 62.9375, 62.0469, 62.3438, 1707400 08/31/01, 62.4063, 62.6406, 62.0156, 62.0469, 1509800 09/04/01, 62.4531, 64.0938, 62.4531, 63.3125, 1230600 09/05/01, 62.7969, 65.0938, 62.3438, 64.8438, 1794000 09/06/01, 63.9063, 64.0781, 63.3281, 63.3750, 1851800 09/07/01, 62.5469, 63.2500, 62.4531, 63.0781, 1237700 09/10/01, 63.0000, 64.3750, 62.6719, 64.0000, 1628200 09/17/01, 63.2500, 63.2500, 61.2500, 63.1875, 2171000 09/18/01, 63.0000, 63.0781, 61.8438, 62.0000, 1881700 09/19/01, 61.5938, 61.9531, 59.4063, 60.1563, 3116900 09/20/01, 59.2969, 59.5625, 58.4063, 58.4063, 2334000 09/21/01, 56.5938, 57.0938, 54.7031, 54.7031, 3308400 09/24/01, 55.9063, 56.9531, 55.2500, 56.2969, 2475800 09/25/01, 56.2969, 60.2344, 56.0000, 58.9531, 2872800 09/26/01, 59.5938, 59.9063, 58.7656, 59.3750, 1311200 09/27/01, 59.5000, 61.2344, 59.4219, 61.0938, 1716800 09/28/01, 62.0938, 62.0938, 61.1563, 62.0000, 1887800 10/01/01, 61.6563, 61.9531, 60.9219, 61.0000, 1626900 10/02/01, 60.6563, 60.8281, 60.1563, 60.7031, 1807500 10/03/01, 60.4063, 61.0469, 59.8125, 61.0469, 1342100 10/04/01, 61.0469, 61.0781, 59.5625, 60.2969, 1287600 10/05/01, 60.1563, 61.4688, 59.7656, 61.2344, 1469200 10/08/01, 60.9375, 61.2031, 60.2656, 61.0313, 606500 10/09/01, 61.0469, 61.2031, 60.3125, 61.0000, 812300 10/10/01, 60.7031, 62.2188, 60.5313, 61.7969, 1069200 10/11/01, 61.9844, 61.9844, 60.2031, 60.7969, 1469000 10/12/01, 60.4063, 60.6719, 59.5469, 60.0938, 974200 10/15/01, 60.2500, 60.7344, 59.7031, 60.0625, 687600 10/16/01, 56.0938, 56.2969, 55.0000, 55.5781, 7079800 10/17/01, 55.9531, 55.9844, 54.2500, 54.2500, 4030000 10/18/01, 55.0000, 55.0000, 54.1250, 54.1563, 2483300 10/19/01, 54.5469, 54.5938, 52.0625, 52.2344, 3479200 10/22/01, 52.9063, 53.5000, 52.8438, 53.2188, 2534800 10/23/01, 54.0000, 54.6563, 53.2188, 54.3594, 2248500 10/24/01, 55.0469, 55.3438, 54.5156, 54.7969, 2376600 10/25/01, 54.7344, 55.9531, 54.6719, 55.9063, 1680200 10/26/01, 56.4063, 56.4063, 55.4063, 55.6875, 1265600 10/29/01, 55.7344, 55.7344, 54.6094, 54.6094, 1005700 10/30/01, 54.8438, 55.5781, 54.2500, 55.4219, 1647700 10/31/01, 56.2500, 56.2969, 55.4375, 55.5156, 2198100 11/01/01, 56.0938, 56.4844, 55.1406, 56.4063, 1029600 11/02/01, 56.1563, 56.7969, 56.0156, 56.3438, 923400 11/05/01, 57.2031, 57.2031, 56.2031, 56.7656, 1605200 11/06/01, 57.0000, 57.0000, 55.5938, 56.5469, 1481900 11/07/01, 56.5938, 57.0938, 56.3438, 56.8438, 1285100 11/08/01, 56.5938, 56.7344, 55.5000, 56.0000, 1637500 11/09/01, 56.0000, 56.1563, 55.4063, 55.9063, 982400 11/12/01, 56.2969, 56.2969, 55.0000, 55.5156, 776600 11/13/01, 56.3750, 56.5000, 56.0000, 56.2188, 1337500 11/14/01, 56.9063, 58.9531, 56.6563, 57.1563, 1222200 11/15/01, 57.2344, 57.9844, 57.1563, 57.7500, 1468900 11/16/01, 57.2969, 57.9688, 56.5156, 57.2031, 1313700 11/19/01, 57.7500, 58.0781, 57.2656, 57.4219, 1053700 11/20/01, 58.0000, 58.0000, 57.0938, 57.3750, 1156500 11/21/01, 57.6563, 57.6563, 56.0469, 56.2344, 1044900 11/23/01, 57.2031, 57.2969, 56.7188, 57.1563, 501000 11/26/01, 57.5938, 57.5938, 56.9531, 57.0938, 888000 11/27/01, 57.0938, 57.5000, 56.5156, 56.5469, 1645900 11/28/01, 56.7969, 57.3438, 56.5000, 56.6875, 1853800 11/29/01, 57.0938, 57.0938, 55.2031, 55.8438, 1672300 11/30/01, 55.7500, 58.7031, 55.4063, 58.1719, 2816300 12/03/01, 57.7969, 57.9063, 57.0000, 57.4063, 1488700 12/04/01, 58.0938, 58.0938, 56.2969, 57.5469, 1777200 12/05/01, 57.0469, 58.4844, 57.0000, 58.1563, 1573300 12/06/01, 57.7969, 58.6406, 57.7656, 57.9063, 2046700 12/07/01, 58.0000, 58.0313, 57.1563, 57.7031, 1647700 12/10/01, 57.7031, 58.2969, 57.0938, 57.6875, 1589600 12/11/01, 57.2500, 57.2969, 56.3438, 56.9531, 1814400 12/12/01, 57.7031, 57.9844, 57.3438, 57.6094, 1354500 12/13/01, 57.2969, 58.7031, 57.0000, 58.5000, 1808100 12/14/01, 57.7656, 58.0938, 57.2969, 57.2969, 1442400 12/17/01, 57.0469, 59.5000, 57.0469, 59.5000, 1466000 12/18/01, 59.0469, 59.6563, 58.0000, 58.8438, 1904400 12/19/01, 59.0469, 59.1250, 58.2188, 58.7031, 1257900 12/20/01, 58.5938, 59.2344, 58.5938, 59.0000, 1863300 12/21/01, 59.0469, 59.4531, 58.9531, 59.0938, 2238400 12/24/01, 59.2969, 59.4375, 59.1094, 59.2656, 481300 12/26/01, 59.2656, 59.7344, 59.0156, 59.5000, 1129800 12/27/01, 59.2031, 59.7031, 59.1250, 59.6406, 970700 12/28/01, 59.7031, 60.0313, 59.5313, 59.8125, 1044900 12/31/01, 59.9063, 60.2031, 59.6875, 59.7969, 826400 01/02/02, 59.5469, 59.5469, 58.9688, 59.3438, 1015400 01/03/02, 59.0938, 59.0938, 58.6563, 58.9063, 1405500 01/04/02, 58.9063, 58.9375, 57.7969, 58.0625, 1502200 01/07/02, 58.5469, 58.5469, 57.0938, 57.6563, 2175700 01/08/02, 57.7031, 57.8438, 57.0469, 57.2969, 1715400 01/09/02, 57.0625, 57.5781, 57.0625, 57.3438, 2000700 01/10/02, 57.2500, 57.9375, 57.2031, 57.5469, 1099800 01/11/02, 57.2500, 57.9844, 57.2031, 57.6250, 1131400 01/14/02, 57.4063, 58.3281, 57.2969, 57.2969, 1370700 01/15/02, 57.1719, 58.2500, 57.1719, 58.2500, 1020600 01/16/02, 58.2500, 58.5938, 57.9063, 57.9063, 978100 01/17/02, 58.4531, 59.0625, 58.3438, 59.0000, 874000 01/18/02, 59.0000, 59.0000, 57.9531, 58.5000, 915600 01/22/02, 58.3281, 58.5938, 57.9063, 58.5781, 1217100 01/23/02, 58.2813, 58.6563, 58.0938, 58.4531, 1126700 01/24/02, 59.0000, 59.3750, 58.6563, 59.2031, 1174800 01/25/02, 59.2031, 60.0938, 58.8906, 59.5938, 1445300 01/28/02, 59.7500, 59.7656, 59.3438, 59.7500, 929600 01/29/02, 59.5469, 60.0469, 58.3906, 58.8750, 1186000 01/30/02, 59.3438, 60.1406, 59.2031, 59.3281, 1718800 01/31/02, 59.3281, 60.2969, 59.2813, 60.2969, 1474700 02/01/02, 60.0938, 60.5156, 59.7031, 60.2500, 1258400 02/04/02, 60.3438, 60.5781, 59.5938, 59.7813, 885100 02/05/02, 59.5938, 59.8438, 58.9375, 59.2031, 1580600 02/06/02, 59.7031, 60.1250, 59.4531, 59.8125, 1424700 02/07/02, 59.9844, 59.9844, 58.8438, 58.8906, 974200 02/08/02, 59.0469, 59.9531, 58.1563, 59.6094, 971400 02/11/02, 59.2500, 60.0000, 59.1250, 59.7344, 1577400 02/12/02, 59.8594, 60.0000, 59.6094, 59.9531, 927600 02/13/02, 59.8438, 60.2188, 59.7188, 60.0469, 987200 02/14/02, 60.2031, 60.2500, 59.5781, 60.0469, 907500 02/15/02, 60.0469, 61.3438, 59.9531, 60.9844, 1792700 02/19/02, 60.9844, 61.3906, 60.5469, 60.5469, 1378200 02/20/02, 60.9531, 62.6563, 60.7188, 62.3438, 1535100 02/21/02, 62.5781, 62.8438, 61.0156, 61.0938, 1785000 02/22/02, 61.0938, 63.4063, 60.8594, 62.9063, 1734000 02/25/02, 63.4063, 63.4844, 62.5938, 63.2188, 1251700 02/26/02, 63.4375, 63.4531, 62.2969, 62.9844, 1440500 02/27/02, 63.2031, 63.3281, 62.1094, 62.7656, 1169400 02/28/02, 63.1563, 63.4531, 62.2969, 62.5938, 1447100 03/01/02, 63.1563, 63.9531, 62.9063, 63.9375, 1053700 03/04/02, 64.0000, 64.1563, 63.0625, 63.7188, 1363200 03/05/02, 63.5469, 63.5625, 62.0938, 62.5000, 1559700 03/06/02, 62.0469, 63.5781, 62.0469, 63.1250, 1140900 03/07/02, 62.7969, 62.9531, 62.0156, 62.4844, 1220100 03/08/02, 62.5469, 63.0938, 62.0000, 62.7813, 963900 03/11/02, 62.6563, 62.6563, 61.5625, 61.9063, 961900 03/12/02, 61.1563, 64.0000, 60.9531, 63.6563, 1852900 03/13/02, 63.4063, 63.4688, 62.4531, 63.4063, 1447000 03/14/02, 63.6563, 63.6719, 62.9531, 63.2344, 939900 03/15/02, 63.7500, 64.8438, 63.2500, 64.8438, 1745900 03/18/02, 64.7500, 64.7656, 64.1094, 64.3438, 1292800 03/19/02, 64.5156, 65.3438, 64.5000, 64.7031, 1489100 03/20/02, 64.7031, 64.8750, 64.1094, 64.4375, 936800 03/21/02, 64.2969, 64.4531, 63.0156, 63.3906, 1438400 03/22/02, 63.7500, 64.1875, 63.4531, 63.6719, 1110400 03/25/02, 63.2344, 64.0000, 63.1094, 63.4375, 656300 03/26/02, 63.5469, 64.3750, 63.4063, 63.9844, 960500 03/27/02, 63.9844, 64.3438, 63.7500, 64.1250, 789000 03/28/02, 63.9531, 64.7969, 63.7188, 64.6563, 1087300 04/01/02, 63.4063, 63.6094, 63.0938, 63.4063, 1071800 04/02/02, 63.5938, 64.6094, 63.2031, 64.5938, 1141100 04/03/02, 64.6563, 64.9063, 63.5000, 64.1563, 1076700 04/04/02, 64.2031, 64.6563, 63.8281, 64.5000, 1047700 04/05/02, 64.5000, 64.6406, 63.7031, 64.0469, 949900 04/08/02, 63.7969, 64.4063, 63.7500, 64.3438, 886700 04/09/02, 64.0938, 64.4375, 63.7969, 64.4063, 958500 04/10/02, 64.7969, 65.9844, 64.5938, 65.9844, 1210600 04/11/02, 65.9844, 65.9844, 64.8594, 65.0156, 1657800 04/12/02, 65.0156, 66.2188, 65.0156, 66.2188, 987000 04/15/02, 66.2188, 66.2188, 64.7500, 64.8281, 1696800 04/16/02, 65.0000, 65.8750, 65.0000, 65.8750, 1002900 04/17/02, 65.6563, 65.6563, 64.8281, 64.9531, 1090700 04/18/02, 64.5938, 64.9844, 64.3281, 64.4688, 1195600 04/19/02, 65.0938, 65.2031, 64.8125, 65.0313, 979800 04/22/02, 65.1094, 65.8125, 65.0000, 65.0000, 1463100 04/23/02, 65.0938, 65.1563, 64.0000, 64.0781, 1939000 04/24/02, 65.5000, 66.2500, 65.0000, 65.2500, 2183600 04/25/02, 65.0938, 65.6094, 64.2031, 64.2500, 2186900 04/26/02, 64.5938, 65.2344, 64.4063, 65.0625, 1412500 04/29/02, 65.2344, 65.2344, 63.5938, 63.7344, 1562500 04/30/02, 63.4063, 65.7969, 63.2969, 65.1250, 2030300 05/01/02, 65.0000, 65.1563, 64.0938, 64.7969, 1460600 05/02/02, 64.5625, 66.3438, 64.5625, 66.3438, 1631300 05/03/02, 66.1563, 66.3125, 65.4375, 65.4375, 1131500 05/06/02, 65.6875, 65.7969, 65.3125, 65.3125, 1291800 05/07/02, 65.7031, 65.7969, 64.5938, 64.5938, 1381700 05/08/02, 64.7031, 66.0000, 64.5938, 65.9219, 1624500 05/09/02, 65.6719, 66.4531, 64.7656, 64.8438, 1288800 05/10/02, 65.3438, 66.4844, 65.1563, 65.3438, 1459600 05/13/02, 65.5469, 66.5000, 65.5469, 66.4531, 1272200 05/14/02, 66.5938, 66.7969, 65.8125, 66.0469, 1066400 05/15/02, 65.5938, 66.2500, 65.2500, 66.0469, 1196000 05/16/02, 66.2500, 66.4844, 65.6719, 66.2813, 1011900 05/17/02, 65.7969, 66.2344, 65.4531, 66.0000, 843500 05/20/02, 65.8125, 66.0938, 65.2031, 65.4063, 1148200 05/21/02, 65.4063, 65.9688, 65.1094, 65.2969, 1012500 05/22/02, 65.0938, 65.8125, 65.0625, 65.7969, 1183700 05/23/02, 66.2031, 66.2344, 65.4375, 66.0000, 1238900 05/24/02, 66.0938, 66.1875, 65.0625, 65.1563, 729800 05/28/02, 65.1094, 65.3594, 64.6563, 64.8438, 1115500 05/29/02, 64.8594, 65.0000, 63.4375, 64.4375, 2159100 05/30/02, 64.2188, 65.0156, 63.9844, 64.7188, 1097400 05/31/02, 64.8438, 65.2656, 64.7969, 64.9219, 1218900 06/03/02, 64.9219, 65.6875, 64.0781, 64.0781, 962100 06/04/02, 64.1563, 64.8125, 63.7656, 64.3438, 1099100 06/05/02, 63.7969, 65.5156, 63.7969, 65.2813, 1197700 06/06/02, 65.0469, 65.4531, 64.4375, 64.5156, 1156500 06/07/02, 64.5313, 64.9219, 63.8125, 64.5625, 1259400 06/10/02, 64.5625, 64.9531, 64.0469, 64.5469, 1089700 06/11/02, 64.9063, 65.6563, 63.8438, 63.9688, 1256500 06/12/02, 64.4531, 66.0000, 64.4063, 65.6406, 2154400 06/13/02, 65.5469, 65.5938, 64.7031, 64.7969, 1263700 06/14/02, 64.2031, 64.9063, 63.7031, 64.4219, 1297300 06/17/02, 64.2969, 64.8438, 64.2969, 64.8438, 1142000 06/18/02, 64.3750, 64.9063, 64.0469, 64.5938, 1013100 06/19/02, 64.4063, 64.8594, 63.6563, 63.8125, 1857100 06/20/02, 63.8438, 64.8281, 63.7656, 64.5313, 1227000 06/21/02, 63.5000, 64.2344, 62.2031, 62.5938, 2376000 06/24/02, 62.4531, 63.5000, 62.4531, 62.8906, 1765400 06/25/02, 63.0781, 63.4844, 61.4531, 61.4531, 1529600 06/26/02, 61.2031, 62.9531, 60.4375, 62.2500, 2704300 06/27/02, 62.2031, 62.9531, 61.1250, 62.4531, 1939100 06/28/02, 62.3438, 62.9844, 61.3281, 62.0000, 2423600 07/01/02, 62.4531, 63.3438, 62.0469, 62.7344, 1297300 07/02/02, 62.7031, 62.7344, 61.0313, 61.0781, 1397900 07/03/02, 61.5938, 62.3125, 60.5313, 61.2969, 1762200 07/05/02, 61.4531, 63.0625, 60.9844, 63.0625, 690700 07/08/02, 63.2500, 63.4063, 61.2813, 61.4844, 1665200 07/09/02, 62.0938, 62.4531, 60.6875, 60.7344, 1301500 07/10/02, 61.5000, 61.6094, 59.8438, 60.0000, 2032400 07/11/02, 59.4531, 59.4531, 56.9531, 59.0000, 3872800 07/12/02, 58.7969, 58.9063, 56.7031, 57.5000, 2287500 07/15/02, 57.5938, 57.5938, 54.1563, 56.2656, 2506500 07/16/02, 55.4063, 56.2813, 54.2656, 55.5469, 1974300 07/17/02, 56.0000, 56.6406, 54.5469, 55.1094, 1667000 07/18/02, 55.5000, 56.4844, 53.7969, 54.4531, 1461400 07/19/02, 55.0469, 55.0469, 52.8281, 52.9844, 2439300 07/22/02, 52.9844, 54.5469, 52.4531, 53.0000, 2130100 07/23/02, 54.4063, 57.0938, 53.9844, 56.0156, 3350300 07/24/02, 55.0938, 57.7031, 55.0938, 57.5938, 3450000 07/25/02, 57.4063, 58.8438, 57.0313, 58.3750, 2539100 07/26/02, 58.3750, 58.8438, 57.8438, 58.5625, 1861100 07/29/02, 59.0938, 60.0625, 58.3750, 58.8594, 2414000 07/30/02, 58.8594, 59.8438, 58.2031, 59.2344, 1754000 07/31/02, 59.5625, 61.2344, 58.7656, 61.0469, 2244400 08/01/02, 60.9063, 61.5000, 60.0156, 60.2969, 1695500 08/02/02, 60.0938, 61.0938, 59.0469, 60.0000, 1693500 08/05/02, 59.4063, 59.6250, 58.6563, 58.6719, 1383800 08/06/02, 59.4063, 60.0469, 58.2031, 58.4688, 1325300 08/07/02, 58.8281, 59.7344, 58.4063, 59.6250, 1404300 08/08/02, 60.0000, 60.7656, 59.4531, 60.5938, 1388500 08/09/02, 60.2031, 60.7031, 59.7188, 59.8438, 1240300 08/12/02, 59.5938, 60.1406, 58.9063, 59.8750, 967500 08/13/02, 59.8750, 60.4063, 59.2969, 59.3594, 1206200 08/14/02, 59.3594, 59.9688, 58.5469, 59.8906, 1822400 08/15/02, 59.8750, 60.0938, 59.0000, 59.3125, 1415400 08/16/02, 58.5938, 59.6563, 58.1250, 59.2656, 1296900 08/19/02, 58.9531, 59.7500, 58.5469, 58.9688, 1748500 08/20/02, 58.4063, 59.6250, 58.2344, 59.0469, 1118600 08/21/02, 59.6563, 60.0000, 59.0000, 59.9531, 1235500 08/22/02, 59.6563, 60.0000, 59.0938, 59.6250, 1256700 08/23/02, 59.4531, 59.8438, 58.4531, 58.8438, 878100 08/26/02, 59.0469, 59.1875, 58.1875, 59.0156, 907100 08/27/02, 59.0000, 60.0156, 58.7813, 59.3906, 966800 08/28/02, 59.2188, 59.5938, 58.6406, 58.9063, 796400 08/29/02, 58.2969, 59.0781, 58.1875, 58.9688, 1081400 08/30/02, 58.4531, 61.0469, 58.4219, 59.8438, 1230400 09/03/02, 59.2500, 59.4219, 58.3281, 58.4375, 1360900 09/04/02, 58.6563, 59.4063, 58.5313, 59.1563, 1368500 09/05/02, 58.2969, 59.9531, 58.2500, 59.7969, 1999000 09/06/02, 60.2969, 60.4844, 59.2969, 60.0938, 1132300 09/09/02, 59.8438, 60.7500, 59.6094, 60.3438, 1288600 09/10/02, 60.1563, 60.7656, 59.9531, 60.6250, 870100 09/11/02, 60.8438, 60.8750, 60.2188, 60.3906, 910800 09/12/02, 59.7969, 60.0000, 59.4531, 59.5469, 1497500 09/13/02, 59.2031, 59.4219, 58.5469, 59.1563, 1316000 09/16/02, 58.9531, 59.4375, 58.7969, 59.4375, 1216000 09/17/02, 59.7500, 59.9063, 57.7969, 57.9688, 1682500 09/18/02, 57.7969, 58.2344, 56.9531, 57.6406, 1585700 09/19/02, 57.6406, 57.9531, 56.8594, 57.0156, 1189800 09/20/02, 57.4531, 57.9063, 56.6563, 57.5000, 1985200 09/23/02, 56.6563, 57.5938, 56.3750, 57.1250, 1423600 09/24/02, 56.2031, 56.6875, 55.5938, 55.7500, 1549700 09/25/02, 56.2031, 57.3438, 56.0156, 56.9063, 1295500 09/26/02, 57.1563, 57.9531, 56.7969, 57.6719, 1434100 09/27/02, 57.6875, 58.1719, 57.2656, 57.4531, 1808800 09/30/02, 57.2500, 57.2500, 56.2344, 56.6406, 1759500 10/01/02, 56.6719, 58.1563, 56.4531, 57.7656, 1375000