"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 59.6250, 59.7500, 57.6250, 57.7500, 278700 01/04/00, 57.6250, 57.6250, 55.7500, 55.9375, 540800 01/05/00, 56.1875, 56.3750, 55.0000, 55.5000, 363900 01/06/00, 55.5625, 55.5625, 54.5000, 54.7500, 559300 01/07/00, 54.5000, 55.1250, 54.5000, 55.0625, 317600 01/10/00, 55.3125, 57.5000, 55.2500, 57.3750, 435200 01/11/00, 57.1250, 58.2500, 56.4375, 56.5625, 380300 01/12/00, 57.1250, 57.5000, 56.6875, 57.2500, 509200 01/13/00, 57.3750, 59.6250, 57.3750, 58.4375, 338600 01/14/00, 57.3750, 57.4375, 56.0000, 56.2500, 548700 01/18/00, 56.2500, 56.2500, 54.3125, 54.6250, 601900 01/19/00, 53.2500, 55.3750, 53.2500, 54.5625, 427200 01/20/00, 55.1250, 55.3125, 53.2500, 53.2500, 483700 01/21/00, 52.0625, 54.4375, 52.0000, 53.7500, 835700 01/24/00, 53.0625, 53.1875, 52.0625, 52.3125, 934200 01/25/00, 52.5000, 53.0000, 51.6250, 51.9375, 409700 01/26/00, 52.5000, 53.2500, 52.1250, 53.0625, 461100 01/27/00, 53.1250, 54.1250, 53.0000, 53.7500, 559400 01/28/00, 53.0000, 53.3125, 52.3125, 52.6875, 350900 01/31/00, 52.7500, 53.5000, 52.4375, 53.4375, 343500 02/01/00, 53.2500, 53.8750, 53.0625, 53.6250, 262800 02/02/00, 53.3750, 53.8125, 53.0625, 53.5625, 286600 02/03/00, 53.3750, 53.4375, 52.8125, 53.0000, 568300 02/04/00, 53.2500, 54.3750, 52.6875, 54.1250, 482700 02/07/00, 54.3750, 54.4375, 53.0000, 53.0000, 309100 02/08/00, 53.2500, 53.8125, 52.8750, 53.1250, 329600 02/09/00, 53.1250, 53.3125, 51.8750, 51.8750, 375700 02/10/00, 52.1250, 52.2500, 50.6875, 51.1250, 327600 02/11/00, 51.3750, 51.6250, 49.7500, 50.1875, 492800 02/14/00, 50.1875, 51.7500, 48.8125, 51.0625, 506800 02/15/00, 51.0625, 51.0625, 49.1875, 49.4375, 453100 02/16/00, 49.4375, 49.4375, 47.7500, 47.9375, 452800 02/17/00, 48.1875, 48.4375, 47.5625, 47.9375, 603100 02/18/00, 48.0000, 49.1250, 47.9375, 48.3125, 756500 02/22/00, 48.5625, 49.0625, 48.0625, 48.5000, 335800 02/23/00, 48.0625, 48.3750, 47.1875, 47.3750, 336200 02/24/00, 47.3750, 47.3750, 45.5625, 45.6875, 347200 02/25/00, 46.0000, 46.5625, 45.3750, 45.6250, 354600 02/28/00, 45.8750, 47.0000, 45.5000, 46.8750, 402000 02/29/00, 46.8125, 47.0625, 46.1250, 46.8750, 396200 03/01/00, 46.7500, 47.7500, 46.6250, 47.3125, 404100 03/02/00, 47.0625, 47.0625, 46.1875, 46.6875, 202800 03/03/00, 46.4375, 47.2500, 46.3750, 47.0625, 233600 03/06/00, 47.0000, 47.5000, 46.4375, 46.4375, 332700 03/07/00, 46.4375, 47.4375, 45.5000, 45.9375, 457500 03/08/00, 45.5625, 45.5625, 44.1875, 44.9375, 585000 03/09/00, 44.9375, 47.0625, 44.5000, 46.8750, 423000 03/10/00, 46.7500, 46.7500, 44.6250, 45.1250, 315700 03/13/00, 47.0000, 49.0625, 46.8750, 47.5000, 732000 03/14/00, 47.7500, 49.1875, 47.7500, 49.0000, 1215900 03/15/00, 49.2500, 49.7500, 48.8125, 49.5000, 591100 03/16/00, 49.5000, 53.5000, 49.4375, 52.3125, 580500 03/17/00, 52.3125, 52.4375, 50.8750, 51.3750, 501200 03/20/00, 49.9375, 50.4375, 49.1250, 49.7500, 444800 03/21/00, 49.9375, 50.9375, 49.1875, 50.3125, 546200 03/22/00, 50.1250, 50.6875, 49.2500, 49.7500, 391300 03/23/00, 49.5000, 50.3125, 49.3750, 50.0000, 368100 03/24/00, 50.0000, 50.3750, 49.5625, 49.6250, 258500 03/27/00, 49.6250, 49.8750, 48.3750, 48.6250, 332000 03/28/00, 48.5000, 49.8125, 48.1875, 49.0000, 472100 03/29/00, 48.6250, 49.7500, 48.3750, 48.3750, 447000 03/30/00, 48.4375, 49.8750, 48.3750, 49.1875, 348500 03/31/00, 49.6875, 51.2500, 49.3750, 51.2500, 485500 04/03/00, 50.7500, 51.6875, 50.4375, 50.8750, 366400 04/04/00, 51.0000, 52.0000, 49.5625, 50.0000, 473600 04/05/00, 50.0000, 50.1875, 49.4375, 49.5625, 363600 04/06/00, 49.8125, 50.8750, 49.8125, 50.5625, 551100 04/07/00, 50.6250, 51.0000, 49.5000, 49.6875, 522700 04/10/00, 49.5625, 50.8125, 49.5625, 50.1875, 291200 04/11/00, 49.9375, 50.7500, 49.5625, 49.8750, 369600 04/12/00, 49.3750, 50.5000, 49.3750, 49.8125, 420200 04/13/00, 49.8125, 50.5625, 48.5625, 48.6250, 461000 04/14/00, 48.2500, 48.2500, 47.1875, 47.8750, 479800 04/17/00, 48.3125, 48.3750, 47.0000, 47.5000, 526400 04/18/00, 47.2500, 48.4375, 47.0000, 48.0625, 460500 04/19/00, 47.8125, 48.5000, 47.6250, 48.0625, 413800 04/20/00, 47.8125, 49.0625, 47.1875, 47.8125, 424900 04/24/00, 47.5625, 48.8750, 47.1250, 48.7500, 363200 04/25/00, 49.1875, 49.4375, 48.6250, 48.9375, 435300 04/26/00, 49.1875, 51.1875, 48.9375, 49.8125, 448900 04/27/00, 49.8750, 49.8750, 48.1250, 48.5000, 380200 04/28/00, 48.2500, 49.1875, 48.2500, 49.0625, 383600 05/01/00, 48.8125, 48.8125, 47.5000, 48.1250, 568200 05/02/00, 47.8750, 48.0625, 47.0000, 47.6250, 579700 05/03/00, 47.8125, 47.8750, 46.5625, 46.7500, 208700 05/04/00, 46.6250, 47.0625, 45.8750, 46.4375, 215300 05/05/00, 46.3750, 47.3125, 46.0000, 46.8125, 205100 05/08/00, 46.5000, 47.2500, 46.2500, 47.1250, 325000 05/09/00, 47.1250, 47.6875, 46.7500, 47.3125, 604700 05/10/00, 47.0000, 48.0000, 46.8750, 47.7500, 340900 05/11/00, 48.1250, 49.1250, 48.0625, 48.6875, 304800 05/12/00, 49.3750, 51.3125, 49.3750, 50.1875, 502300 05/15/00, 50.0625, 51.6250, 50.0000, 51.3750, 429800 05/16/00, 51.3125, 51.5625, 49.9375, 50.5000, 206800 05/17/00, 50.0000, 50.0625, 48.3750, 50.0000, 658500 05/18/00, 50.0000, 51.5625, 49.7500, 50.8125, 535200 05/19/00, 50.5625, 50.6250, 49.3750, 50.0000, 707700 05/22/00, 50.2500, 51.5000, 49.6250, 50.6250, 456800 05/23/00, 50.6875, 51.9375, 50.3125, 51.0000, 383000 05/24/00, 51.2500, 52.6875, 51.2500, 52.5000, 571100 05/25/00, 52.5000, 52.5000, 51.5000, 51.8125, 624600 05/26/00, 53.2500, 53.6250, 51.0000, 51.2500, 436000 05/30/00, 51.0000, 53.4375, 50.7500, 53.1250, 512300 05/31/00, 54.0000, 54.0000, 52.8125, 53.0000, 988700 06/01/00, 53.2500, 53.4375, 52.8750, 53.1250, 557100 06/02/00, 53.2500, 54.6250, 53.0000, 54.3750, 518900 06/05/00, 54.4375, 54.4375, 53.0625, 54.0000, 237000 06/06/00, 53.8125, 53.8125, 52.6875, 53.2500, 284700 06/07/00, 53.3750, 53.5000, 50.9375, 53.0000, 630400 06/08/00, 52.4375, 53.8750, 51.9375, 53.5000, 392600 06/09/00, 53.7500, 54.5000, 53.3750, 54.0000, 350200 06/12/00, 54.0000, 54.9375, 52.6875, 52.8125, 293000 06/13/00, 52.8750, 54.2500, 52.8750, 53.9375, 364500 06/14/00, 53.9375, 55.0625, 53.6875, 54.9375, 280800 06/15/00, 55.3750, 55.8750, 55.2500, 55.4375, 314100 06/16/00, 53.6875, 54.3125, 53.3125, 53.5000, 435400 06/19/00, 54.2500, 55.5625, 54.2500, 54.9375, 371600 06/20/00, 54.4375, 55.5000, 53.6250, 55.2500, 195000 06/21/00, 55.0000, 55.0000, 53.2500, 54.1250, 238900 06/22/00, 53.7500, 54.4375, 53.6250, 54.3125, 278900 06/23/00, 54.3125, 54.6250, 53.0000, 54.0000, 286300 06/26/00, 54.0000, 54.0000, 51.6250, 52.0625, 325700 06/27/00, 52.1250, 54.0625, 52.1250, 54.0000, 765300 06/28/00, 54.0000, 54.5000, 53.0625, 54.0000, 477300 06/29/00, 54.2500, 55.4375, 53.8750, 55.1250, 348000 06/30/00, 55.3125, 55.5625, 53.1875, 53.1875, 564200 07/03/00, 53.6875, 54.6875, 53.1875, 54.6875, 188800 07/05/00, 54.6875, 54.8750, 52.8125, 53.0000, 264000 07/06/00, 51.6250, 52.6250, 51.5625, 52.5000, 361400 07/07/00, 52.5625, 54.7500, 51.6250, 54.5625, 373100 07/10/00, 54.6250, 55.3750, 54.1250, 55.2500, 307700 07/11/00, 55.0625, 55.5625, 52.1250, 53.7500, 259700 07/12/00, 53.8750, 55.4375, 53.8750, 55.3750, 244200 07/13/00, 55.1250, 55.7500, 54.1875, 54.6875, 271400 07/14/00, 54.5625, 55.1875, 54.0000, 55.0625, 132300 07/17/00, 55.0625, 55.5000, 54.2500, 55.0625, 189000 07/18/00, 55.0625, 56.6875, 54.8125, 56.0000, 250300 07/19/00, 56.2500, 56.4375, 54.6875, 54.8750, 103100 07/20/00, 54.6250, 55.1250, 53.2500, 53.4375, 202600 07/21/00, 53.5625, 54.5625, 53.3750, 53.6875, 306900 07/24/00, 53.7500, 54.3750, 53.3750, 53.7500, 293100 07/25/00, 53.7500, 53.9375, 53.3750, 53.7500, 232200 07/26/00, 53.8750, 53.8750, 52.5000, 52.5000, 223500 07/27/00, 52.1250, 53.4375, 52.1250, 52.6250, 204400 07/28/00, 52.6875, 53.1875, 51.6875, 52.1875, 190000 07/31/00, 53.0000, 53.3125, 51.9375, 52.1250, 301300 08/01/00, 52.3125, 53.3750, 52.2500, 53.0625, 198800 08/02/00, 52.9375, 53.7500, 52.5625, 53.0000, 456300 08/03/00, 53.0625, 54.0625, 52.6875, 53.8750, 433900 08/04/00, 53.8750, 54.3750, 53.8125, 54.1875, 461400 08/07/00, 53.9375, 55.6875, 53.6250, 55.5625, 245800 08/08/00, 55.5625, 56.0625, 55.3125, 55.4375, 328000 08/09/00, 55.5000, 55.5000, 54.6875, 55.2500, 230500 08/10/00, 55.1875, 55.1875, 54.4375, 54.8750, 418800 08/11/00, 54.8750, 55.3125, 54.8750, 55.1250, 214700 08/14/00, 55.1250, 55.6875, 54.8125, 55.5000, 187000 08/15/00, 55.7500, 56.0625, 55.3125, 55.5000, 218100 08/16/00, 55.5625, 55.8125, 54.6250, 55.0000, 186100 08/17/00, 54.9375, 54.9375, 54.1250, 54.4375, 219300 08/18/00, 53.8125, 55.1875, 53.6250, 55.0000, 335000 08/21/00, 54.5000, 55.0625, 54.0000, 54.8750, 516800 08/22/00, 54.9375, 55.0000, 54.4375, 54.5000, 254600 08/23/00, 54.2500, 56.1250, 54.1250, 56.0000, 427000 08/24/00, 55.8750, 55.8750, 53.5000, 53.7500, 912100 08/25/00, 53.7500, 54.3125, 53.0000, 54.0625, 308400 08/28/00, 53.8125, 54.3125, 53.6250, 54.1875, 293700 08/29/00, 54.0625, 54.7500, 53.5625, 54.6875, 286900 08/30/00, 54.7500, 55.6250, 54.7500, 55.3750, 212100 08/31/00, 55.1250, 55.6875, 54.5000, 54.6250, 348900 09/01/00, 54.2500, 55.7500, 54.0625, 55.7500, 256900 09/05/00, 54.7500, 55.3750, 54.0000, 54.1250, 494700 09/06/00, 54.1250, 54.1250, 53.3750, 54.0625, 383300 09/07/00, 53.9375, 53.9375, 52.3125, 52.4375, 614300 09/08/00, 52.3750, 52.5000, 51.4375, 52.0000, 667800 09/11/00, 52.0000, 53.5000, 51.9375, 53.2500, 341000 09/12/00, 53.0625, 53.3750, 52.5625, 53.0625, 371100 09/13/00, 53.0625, 53.0625, 51.6250, 52.5625, 249200 09/14/00, 52.1875, 53.5000, 52.0000, 53.1250, 277500 09/15/00, 53.1875, 53.7500, 52.2500, 52.6875, 558700 09/18/00, 52.4375, 53.0000, 52.4375, 52.5000, 212700 09/19/00, 52.3125, 52.4375, 51.4375, 51.8125, 204500 09/20/00, 51.6875, 51.6875, 51.1250, 51.1875, 152600 09/21/00, 51.2500, 51.3125, 49.3750, 50.3125, 483600 09/22/00, 50.3125, 50.8125, 49.6875, 50.6875, 285600 09/25/00, 50.6875, 51.1875, 49.8750, 50.0000, 250600 09/26/00, 50.0000, 50.3125, 49.7500, 49.9375, 214700 09/27/00, 50.1250, 51.0000, 50.1250, 50.8125, 385400 09/28/00, 50.8125, 52.0625, 50.6250, 51.3750, 322100 09/29/00, 50.7500, 51.1250, 50.4375, 50.8125, 575200 10/02/00, 51.0625, 51.2500, 50.0625, 50.3125, 516700 10/03/00, 50.5625, 50.5625, 49.4375, 49.8125, 326200 10/04/00, 49.5000, 49.6875, 47.7500, 48.0000, 1119200 10/05/00, 48.1250, 48.1250, 46.3750, 46.6250, 1420700 10/06/00, 46.6875, 48.0625, 46.6250, 46.8125, 384200 10/09/00, 47.0625, 48.0000, 47.0625, 47.2500, 270000 10/10/00, 47.3125, 47.8750, 46.0000, 46.1250, 610600 10/11/00, 46.1875, 46.4375, 45.8125, 46.1875, 572800 10/12/00, 46.0000, 46.2500, 45.0000, 45.6875, 465700 10/13/00, 45.3125, 46.0000, 45.0000, 45.8750, 459000 10/16/00, 45.6250, 45.6875, 44.1250, 44.2500, 435000 10/17/00, 45.0000, 46.5000, 44.8750, 45.5625, 735200 10/18/00, 45.3125, 46.0625, 45.1875, 45.8125, 422300 10/19/00, 46.0000, 47.8750, 46.0000, 46.3750, 549300 10/20/00, 46.3750, 48.2500, 46.3750, 48.0000, 466900 10/23/00, 48.0000, 48.8125, 46.6250, 47.1875, 412100 10/24/00, 47.0000, 48.0000, 46.9375, 47.8125, 346200 10/25/00, 47.6250, 47.8125, 46.9375, 47.5625, 210200 10/26/00, 47.5000, 48.5625, 47.5000, 48.3125, 291100 10/27/00, 48.0625, 49.4375, 47.7500, 49.3750, 240900 10/30/00, 49.5625, 50.8125, 49.4375, 49.8750, 302800 10/31/00, 50.0000, 50.8125, 49.5625, 50.2500, 224600 11/01/00, 50.5000, 51.1875, 49.9375, 50.8750, 305800 11/02/00, 50.6875, 52.1875, 50.5625, 52.1250, 377900 11/03/00, 52.3750, 52.3750, 51.6250, 51.8125, 241000 11/06/00, 52.3750, 52.6875, 51.4375, 51.5000, 318100 11/07/00, 51.5000, 51.5000, 50.3125, 50.9375, 419000 11/08/00, 50.7500, 52.6250, 50.6250, 52.2500, 327500 11/09/00, 52.1250, 52.1250, 50.1250, 51.3750, 324900 11/10/00, 51.3750, 52.5000, 51.1875, 51.2500, 176900 11/13/00, 51.0000, 51.5000, 50.6250, 51.3125, 315800 11/14/00, 51.1250, 52.4375, 51.0000, 51.8750, 200800 11/15/00, 51.5625, 51.5625, 50.3125, 50.6250, 270000 11/16/00, 50.6250, 51.2500, 50.4375, 50.8750, 250100 11/17/00, 50.6250, 53.2500, 50.6250, 51.8125, 381900 11/20/00, 52.0625, 53.4375, 52.0625, 52.1875, 420700 11/21/00, 52.4375, 52.6875, 50.5000, 50.6250, 478100 11/22/00, 50.5000, 51.1875, 50.3750, 51.0000, 222400 11/24/00, 51.0000, 51.0000, 50.5000, 50.5000, 104700 11/27/00, 50.1250, 51.8750, 50.1250, 51.3750, 336800 11/28/00, 51.1250, 51.8750, 50.1250, 50.8125, 561900 11/29/00, 51.0000, 51.9375, 51.0000, 51.6875, 207000 11/30/00, 51.6875, 51.7500, 51.1250, 51.4375, 214500 12/01/00, 51.4375, 52.0000, 51.1875, 51.9375, 388000 12/04/00, 51.9375, 53.3125, 51.5000, 53.1250, 474600 12/05/00, 53.3125, 55.3750, 52.8750, 53.8750, 466000 12/06/00, 53.3750, 54.1250, 52.3125, 53.0625, 496400 12/07/00, 52.7500, 52.8750, 51.1250, 52.3125, 538500 12/08/00, 52.5000, 54.8125, 52.5000, 54.5625, 338900 12/11/00, 54.6250, 54.6250, 53.8750, 53.9375, 237800 12/12/00, 54.7500, 55.4375, 54.7500, 54.9375, 376400 12/13/00, 54.7500, 55.1875, 54.1875, 54.3125, 499100 12/14/00, 54.0000, 54.8125, 54.0000, 54.6250, 344600 12/15/00, 54.7500, 54.9375, 53.5625, 54.7500, 928100 12/18/00, 54.5625, 54.9375, 53.8750, 54.3750, 477100 12/19/00, 54.3125, 55.3125, 54.3125, 54.7500, 355300 12/20/00, 54.0000, 54.2500, 52.7500, 53.0000, 413600 12/21/00, 53.0625, 53.9375, 52.9375, 53.7500, 218700 12/22/00, 53.5000, 54.3750, 53.0000, 54.3125, 362100 12/26/00, 54.5625, 55.5000, 54.5625, 55.3125, 279600 12/27/00, 55.8750, 56.1250, 54.8125, 56.0625, 262700 12/28/00, 55.8125, 57.1875, 55.0000, 56.7500, 281000 12/29/00, 56.5000, 57.6250, 56.2500, 56.8750, 356600 01/02/01, 56.5000, 56.6250, 55.0625, 55.5000, 341100 01/03/01, 55.6250, 56.9375, 55.2500, 56.7500, 539000 01/04/01, 56.6250, 60.1875, 56.5000, 59.8125, 943400 01/05/01, 59.5625, 59.6250, 58.6875, 59.4375, 1589100 01/08/01, 59.0000, 59.2500, 58.3750, 58.8125, 852300 01/09/01, 58.5000, 58.8125, 57.8750, 58.0000, 616600 01/10/01, 58.2500, 58.2500, 56.8125, 58.1250, 714100 01/11/01, 57.8750, 58.8750, 57.8750, 58.5625, 300300 01/12/01, 58.5625, 58.5625, 57.7500, 58.2500, 421900 01/16/01, 58.1875, 58.5625, 57.3750, 58.4375, 509500 01/17/01, 58.1875, 59.0000, 58.1875, 58.5625, 368100 01/18/01, 58.5000, 58.5000, 57.9375, 58.0625, 436700 01/19/01, 57.8750, 58.1250, 56.7500, 58.0000, 301600 01/22/01, 57.5000, 57.5000, 55.9375, 56.1875, 263800 01/23/01, 56.4375, 57.1875, 55.7500, 56.5000, 608900 01/24/01, 56.2500, 56.5000, 55.5625, 55.8750, 709300 01/25/01, 55.6250, 56.5000, 55.3750, 56.4375, 464500 01/26/01, 56.5000, 56.5000, 55.1250, 56.0625, 586200 01/29/01, 55.8125, 56.8750, 55.8125, 56.5000, 675500 01/30/01, 57.0000, 58.2500, 56.7500, 57.7500, 583600 01/31/01, 57.0000, 58.3750, 57.0000, 58.1875, 694300 02/01/01, 58.3125, 58.7500, 58.1875, 58.6875, 419200 02/02/01, 58.5000, 58.8125, 58.3750, 58.5625, 303800 02/05/01, 58.5625, 59.5000, 58.5625, 59.0000, 306300 02/06/01, 58.8750, 59.2500, 58.8750, 59.0000, 353000 02/07/01, 58.9375, 59.4375, 58.8750, 59.1250, 123700 02/08/01, 59.3750, 59.3750, 59.0000, 59.1250, 226200 02/09/01, 59.0000, 59.3750, 58.0625, 58.2500, 584800 02/12/01, 58.0000, 59.3750, 58.0000, 59.0000, 617500 02/13/01, 59.0625, 59.8750, 59.0625, 59.5000, 358600 02/14/01, 59.6250, 59.7500, 58.1875, 58.2500, 416900 02/15/01, 58.5000, 59.4375, 58.3750, 59.2500, 281000 02/16/01, 58.8750, 59.7500, 58.8750, 59.5625, 277800 02/20/01, 59.5000, 60.6250, 59.4375, 60.0000, 303400 02/21/01, 60.0000, 61.1875, 59.8125, 60.5000, 385400 02/22/01, 60.0000, 60.5000, 57.6875, 58.8750, 566600 02/23/01, 59.0000, 59.0000, 56.0000, 58.0625, 423900 02/26/01, 58.7500, 59.2500, 58.5000, 59.1875, 404600 02/27/01, 59.0000, 60.7500, 59.0000, 59.7500, 492400 02/28/01, 60.0625, 60.4375, 59.4375, 59.7500, 467600 03/01/01, 60.0000, 60.1250, 58.8750, 59.5000, 465800 03/02/01, 59.2500, 61.2500, 59.1250, 60.7500, 757300 03/05/01, 61.0000, 61.0000, 58.0625, 59.4375, 990900 03/06/01, 59.5000, 60.8125, 59.5000, 60.3750, 465700 03/07/01, 59.1250, 59.5000, 58.5000, 58.9375, 876300 03/08/01, 58.9375, 59.5000, 58.5000, 58.8125, 569700 03/09/01, 58.8125, 58.8125, 57.0000, 57.9375, 750800 03/12/01, 57.6875, 57.6875, 56.0000, 56.1250, 693100 03/13/01, 55.8750, 56.1875, 53.6875, 54.5000, 1043500 03/14/01, 53.5000, 54.9375, 53.1250, 54.1875, 861500 03/15/01, 54.1250, 56.2500, 53.9375, 56.0000, 473200 03/16/01, 55.7500, 55.8750, 54.8750, 55.5000, 637100 03/19/01, 54.3750, 55.3125, 53.1875, 54.3750, 494100 03/20/01, 54.5625, 55.2500, 54.1875, 54.4375, 406000 03/21/01, 54.0000, 54.0000, 52.3750, 52.5000, 344800 03/22/01, 51.8750, 52.5000, 50.1875, 52.2500, 799800 03/23/01, 52.6250, 53.5625, 51.6250, 53.5625, 382700 03/26/01, 53.6250, 54.1875, 52.5000, 54.0625, 551400 03/27/01, 53.8125, 53.9375, 52.8750, 53.8125, 338800 03/28/01, 53.4375, 53.4375, 51.6875, 53.0000, 409400 03/29/01, 53.1875, 54.1875, 53.1875, 53.7500, 431000 03/30/01, 53.6250, 54.2500, 53.1250, 53.6875, 340700 04/02/01, 53.5000, 54.3750, 53.5000, 53.6250, 684500 04/03/01, 53.3750, 53.3750, 52.7500, 52.7500, 671700 04/04/01, 52.8750, 53.5000, 52.8125, 53.3125, 303800 04/05/01, 53.5625, 54.8750, 53.5625, 54.6250, 448000 04/06/01, 54.3750, 54.3750, 52.3125, 52.8750, 456800 04/09/01, 52.8750, 53.5000, 52.8750, 53.1875, 301200 04/10/01, 53.1875, 53.5625, 53.0000, 53.3125, 515800 04/11/01, 53.3750, 53.5000, 52.5625, 52.9375, 666100 04/12/01, 52.5625, 53.1250, 52.5000, 53.1250, 687500 04/16/01, 53.1250, 53.5000, 52.7500, 53.0000, 430400 04/17/01, 52.8125, 53.1250, 52.1875, 52.2500, 799200 04/18/01, 52.2969, 54.7188, 52.2031, 53.9063, 750100 04/19/01, 53.9063, 55.0000, 53.4375, 55.0000, 1179500 04/20/01, 54.9063, 54.9063, 54.0469, 54.7344, 563900 04/23/01, 54.2969, 55.1563, 54.2500, 54.9063, 256800 04/24/01, 54.6563, 54.7500, 53.7969, 54.0156, 402300 04/25/01, 54.0938, 54.1563, 53.5000, 53.5156, 313600 04/30/01, 54.5156, 54.7031, 54.0000, 54.1563, 374800 05/01/01, 54.0938, 54.8906, 54.0000, 54.7031, 314900 05/02/01, 54.7031, 54.7031, 53.5938, 54.0781, 385600 05/03/01, 53.9531, 54.4688, 53.9531, 54.3438, 154900 05/04/01, 54.2500, 54.4531, 53.9063, 54.3594, 293300 05/07/01, 54.2969, 56.2031, 54.2656, 55.5156, 363000 05/08/01, 55.4531, 55.4531, 54.4063, 54.6563, 368800 05/09/01, 54.5469, 55.4375, 54.2969, 54.9219, 294700 05/10/01, 54.7188, 55.7031, 54.7188, 55.5469, 199300 05/11/01, 55.5000, 55.5938, 54.6563, 55.1250, 235400 05/14/01, 55.0000, 55.0625, 54.6563, 54.8125, 600600 05/15/01, 54.9063, 54.9063, 54.0625, 54.5625, 358600 05/16/01, 54.5625, 55.7031, 54.5625, 55.6406, 249100 05/17/01, 55.6406, 55.8750, 54.9531, 55.5156, 364300 05/18/01, 55.7031, 56.4531, 55.6094, 56.0156, 360500 05/21/01, 56.0313, 56.7500, 55.7500, 56.7031, 283900 05/22/01, 56.7031, 58.6563, 56.7031, 57.7813, 809000 05/23/01, 57.5938, 57.5938, 56.2813, 56.4063, 235300 05/24/01, 56.4063, 56.4531, 55.4375, 56.0156, 268700 05/25/01, 56.0156, 56.7188, 55.3438, 55.6250, 318100 05/29/01, 55.7031, 56.2656, 55.4531, 55.7500, 156200 05/30/01, 55.5469, 55.7344, 54.8125, 54.8438, 168500 05/31/01, 54.9063, 55.3594, 54.9063, 54.9375, 392600 06/01/01, 53.7500, 54.5938, 53.5000, 54.2656, 560400 06/04/01, 54.2031, 54.8750, 54.2031, 54.7656, 273000 06/05/01, 54.7656, 55.7031, 54.7031, 55.6094, 222000 06/06/01, 55.6094, 56.2031, 54.9063, 54.9531, 357300 06/07/01, 55.2969, 55.7969, 55.0469, 55.6563, 190200 06/08/01, 55.5000, 56.0000, 54.9375, 55.0469, 166300 06/11/01, 55.0469, 55.5938, 54.8438, 55.4063, 153200 06/12/01, 55.2031, 55.3438, 54.8438, 55.0625, 329100 06/13/01, 55.0469, 55.7031, 55.0000, 55.2813, 318500 06/14/01, 55.2500, 55.4531, 55.0156, 55.2969, 316800 06/15/01, 55.5000, 57.4063, 54.7500, 56.2031, 1972700 06/18/01, 56.0000, 57.2031, 55.7500, 56.4844, 612000 06/19/01, 56.7031, 58.0938, 56.6875, 56.7031, 349000 06/20/01, 56.7031, 57.8125, 56.2500, 57.2500, 515000 06/21/01, 57.2500, 58.2031, 57.2344, 57.7969, 247300 06/22/01, 57.7031, 57.9219, 56.9375, 57.1406, 258000 06/25/01, 57.1406, 58.2344, 57.0000, 57.8750, 262600 06/26/01, 57.8438, 58.5938, 57.6875, 57.9063, 299900 06/27/01, 58.0938, 59.2500, 58.0469, 58.7813, 366300 06/28/01, 58.2500, 59.2500, 58.0000, 58.5625, 353000 06/29/01, 58.5000, 59.4219, 58.4063, 59.2969, 263000 07/02/01, 59.4844, 60.2500, 59.3438, 60.1094, 204500 07/03/01, 60.1094, 60.5000, 59.9844, 60.4375, 150400 07/05/01, 60.0000, 60.0938, 59.5000, 59.8906, 263900 07/06/01, 59.7969, 59.7969, 58.5000, 58.7969, 279800 07/09/01, 58.6563, 59.1563, 58.5938, 58.8750, 209800 07/10/01, 58.8750, 58.8750, 58.1563, 58.2656, 163600 07/11/01, 58.0938, 58.4531, 57.3438, 57.9531, 328500 07/12/01, 57.9375, 59.3438, 57.8438, 58.9063, 409400 07/13/01, 59.2031, 61.0000, 59.1406, 61.0000, 393100 07/16/01, 60.9063, 61.6563, 60.9063, 61.2813, 448700 07/17/01, 61.0781, 61.5000, 60.4063, 61.3438, 367200 07/18/01, 61.2031, 61.5469, 60.6563, 60.9063, 218500 07/19/01, 60.9063, 62.3125, 60.9063, 62.0000, 242600 07/20/01, 61.7969, 62.7031, 61.7969, 62.3125, 342600 07/23/01, 61.9531, 62.4063, 61.7031, 62.1250, 283100 07/24/01, 62.0000, 62.8906, 61.5469, 61.6719, 349300 07/25/01, 61.6875, 62.2031, 61.6563, 61.7969, 384900 07/26/01, 61.7500, 61.7500, 60.8906, 61.1250, 348200 07/27/01, 61.1250, 61.2500, 60.5469, 60.9531, 360300 07/30/01, 61.0938, 61.7344, 60.9531, 61.5625, 177900 07/31/01, 61.5000, 61.7656, 61.3438, 61.5938, 173600 08/01/01, 61.5938, 62.2344, 61.5000, 62.0938, 163200 08/02/01, 62.2500, 62.8281, 62.0938, 62.7031, 195300 08/03/01, 62.8438, 63.7969, 62.4063, 63.5938, 325300 08/06/01, 63.2969, 63.5469, 62.7500, 63.3594, 249700 08/07/01, 63.3438, 63.3438, 62.2031, 62.6719, 237900 08/08/01, 62.6719, 63.3438, 62.0000, 62.7500, 171700 08/09/01, 62.5938, 62.5938, 61.1250, 61.1563, 274900 08/10/01, 61.0000, 61.9531, 60.9375, 61.8906, 474300 08/13/01, 61.9063, 62.1563, 61.0938, 61.8438, 168000 08/14/01, 60.9531, 61.0000, 60.4844, 60.6563, 433400 08/15/01, 60.5938, 60.5938, 58.9063, 59.1563, 590700 08/16/01, 59.1563, 60.5000, 58.9063, 60.4219, 340700 08/17/01, 60.4063, 61.7969, 60.0938, 61.0938, 375400 08/20/01, 60.9063, 62.1563, 60.9063, 61.9844, 369400 08/21/01, 61.9063, 62.2500, 61.6094, 61.7031, 286100 08/22/01, 61.7969, 61.7969, 60.7969, 60.8125, 287900 08/23/01, 60.8125, 62.4219, 60.7500, 62.0938, 276500 08/24/01, 62.0938, 62.2031, 61.9063, 61.9531, 554700 08/27/01, 61.9531, 62.0938, 61.6250, 62.0000, 322900 08/28/01, 62.0000, 62.0000, 61.5938, 61.7500, 146300 08/29/01, 61.7031, 62.0000, 61.2969, 61.2969, 171900 08/30/01, 61.3438, 61.4375, 59.5469, 59.5469, 189800 08/31/01, 59.5938, 61.0000, 59.5938, 60.5938, 287800 09/04/01, 60.6563, 62.0938, 60.5156, 61.3125, 301700 09/05/01, 61.3125, 62.5000, 60.7969, 61.8750, 275600 09/06/01, 61.8750, 62.0313, 61.0000, 61.2500, 269000 09/07/01, 61.2500, 61.3438, 60.0469, 60.1250, 247300 09/10/01, 60.0000, 60.7031, 59.4531, 60.3438, 165200 09/17/01, 58.4063, 58.4063, 56.3438, 57.2656, 491000 09/18/01, 57.2656, 57.9063, 56.7656, 57.5938, 333100 09/19/01, 57.7969, 58.5000, 56.4531, 57.5625, 425300 09/20/01, 56.5000, 56.8594, 54.1563, 54.2031, 591600 09/21/01, 53.0000, 54.7969, 52.8438, 54.0000, 635500 09/24/01, 54.8750, 56.7344, 54.8750, 56.2969, 505500 09/25/01, 56.0000, 56.0000, 53.7500, 54.7344, 563000 09/26/01, 54.7344, 54.7344, 53.5938, 54.4063, 235300 09/27/01, 54.6563, 55.7656, 54.3438, 55.2500, 203600 09/28/01, 55.5000, 56.4531, 55.5000, 55.8438, 307900 10/01/01, 55.6563, 55.7813, 53.8125, 54.1563, 399800 10/02/01, 54.1563, 54.9844, 53.1875, 54.0156, 499900 10/03/01, 53.8438, 55.2188, 53.5781, 54.9844, 448200 10/04/01, 54.9844, 55.2031, 54.2031, 54.9844, 394200 10/05/01, 55.0000, 55.5938, 54.7031, 55.2188, 250900 10/08/01, 55.2188, 55.2188, 54.2500, 54.3438, 162100 10/09/01, 54.7500, 54.8438, 54.1875, 54.5938, 203000 10/10/01, 54.4063, 55.2969, 54.1406, 55.0000, 265000 10/11/01, 54.9531, 56.5000, 54.9531, 56.0781, 493300 10/12/01, 55.7500, 56.7031, 55.2969, 56.1563, 216500 10/15/01, 56.0000, 57.2969, 56.0000, 57.1250, 192500 10/16/01, 57.2031, 58.2031, 57.1875, 57.7188, 376000 10/17/01, 58.4063, 58.4844, 56.3750, 56.7813, 213400 10/18/01, 56.7969, 57.2969, 56.5938, 56.8438, 157900 10/19/01, 57.0938, 57.9531, 55.8438, 57.8438, 308900 10/22/01, 57.9063, 58.7969, 57.7500, 58.6250, 196700 10/23/01, 58.8750, 59.7031, 58.5938, 58.9063, 192700 10/24/01, 58.7969, 60.0000, 58.5156, 59.5469, 272300 10/25/01, 59.2031, 59.2031, 58.2656, 58.6875, 202600 10/26/01, 59.0938, 59.5938, 59.0000, 59.2500, 218400 10/29/01, 59.2344, 59.2344, 57.6563, 57.6563, 186400 10/30/01, 57.5000, 57.7344, 56.7969, 56.8750, 172600 10/31/01, 57.0000, 57.7969, 56.2500, 56.2500, 249000 11/01/01, 56.5000, 56.7500, 56.0000, 56.2031, 790500 11/02/01, 56.1563, 56.4531, 56.1250, 56.2031, 947400 11/05/01, 56.2500, 57.4063, 56.1875, 56.8750, 751200 11/06/01, 57.0000, 59.1875, 56.9063, 58.8125, 453700 11/07/01, 58.6563, 59.7031, 58.5000, 58.6875, 243900 11/08/01, 58.4844, 60.1563, 58.4844, 60.0156, 391900 11/09/01, 60.0938, 60.7969, 59.8438, 60.1094, 218700 11/12/01, 60.1094, 60.2031, 58.9844, 59.7500, 190900 11/13/01, 60.2500, 61.2500, 60.2031, 61.0313, 219900 11/14/01, 61.0156, 62.2656, 61.0156, 61.7031, 488100 11/15/01, 62.0469, 62.2031, 61.7969, 61.7969, 289000 11/16/01, 62.2969, 62.2969, 59.7031, 60.7969, 449800 11/19/01, 60.7969, 62.5469, 60.5000, 61.4844, 475800 11/20/01, 60.7969, 61.5000, 60.4063, 61.1563, 452500 11/21/01, 60.9531, 60.9531, 59.9375, 59.9375, 452400 11/23/01, 60.0938, 60.3438, 59.9531, 60.0938, 106300 11/26/01, 60.2031, 60.5938, 60.0625, 60.4063, 274600 11/27/01, 60.5938, 60.7188, 59.0000, 59.2500, 369500 11/28/01, 59.0000, 59.6406, 58.9063, 59.5000, 337800 11/29/01, 59.4063, 60.1250, 59.0000, 59.9844, 256000 11/30/01, 60.2031, 60.6406, 60.0469, 60.5938, 227400 12/03/01, 60.0000, 61.0938, 59.7031, 60.5469, 288500 12/04/01, 60.7500, 61.4219, 60.4375, 61.2500, 257300 12/05/01, 61.0938, 62.8438, 61.0938, 62.8438, 486000 12/06/01, 62.2500, 63.0938, 61.7188, 62.6875, 610200 12/07/01, 61.7500, 62.3594, 61.6250, 61.9063, 357400 12/10/01, 61.7969, 61.8125, 61.2031, 61.2969, 292000 12/11/01, 61.3125, 61.9688, 61.0469, 61.7031, 279800 12/12/01, 61.7031, 62.7969, 61.7031, 62.3438, 358800 12/13/01, 62.0000, 62.1563, 60.8750, 60.9531, 464700 12/14/01, 60.7969, 61.0469, 60.1563, 60.8594, 275100 12/17/01, 60.9063, 62.2344, 60.7969, 61.7031, 423600 12/18/01, 61.7031, 63.7031, 61.7031, 63.6250, 426600 12/19/01, 63.7031, 64.8438, 63.1250, 64.6406, 681900 12/20/01, 64.2500, 64.5000, 63.0000, 63.6250, 546500 12/21/01, 64.0938, 64.5625, 63.3906, 63.5938, 1293000 12/24/01, 63.7656, 64.5938, 63.7656, 64.1563, 210800 12/26/01, 64.2500, 65.4375, 64.2500, 64.8125, 217700 12/27/01, 64.8438, 65.1875, 64.6719, 65.1406, 193900 12/28/01, 65.1406, 65.4063, 64.7969, 65.1719, 287900 12/31/01, 65.2031, 65.5000, 64.7969, 64.9375, 280400 01/02/02, 64.2969, 65.0938, 64.0000, 65.0938, 536000 01/03/02, 64.8438, 65.2500, 64.4531, 64.7969, 460000 01/04/02, 64.5000, 65.4063, 64.5000, 65.0625, 280000 01/07/02, 65.0000, 65.3750, 64.6875, 64.8594, 427300 01/08/02, 64.6094, 65.9375, 64.6094, 65.5000, 365200 01/09/02, 65.7031, 66.2969, 65.0000, 65.2031, 442100 01/10/02, 65.2969, 65.3594, 64.6250, 64.8750, 373900 01/11/02, 64.8750, 66.0000, 64.8750, 65.1094, 462000 01/14/02, 65.0469, 65.1094, 64.3281, 64.5469, 377100 01/15/02, 64.5625, 66.1875, 64.5625, 65.5469, 249900 01/16/02, 65.5000, 65.6563, 65.0313, 65.2031, 318700 01/17/02, 65.0000, 65.0000, 64.2656, 64.4063, 379300 01/18/02, 64.2031, 64.7969, 64.2031, 64.7031, 156500 01/22/02, 64.3438, 65.0625, 64.2031, 64.8281, 289800 01/23/02, 64.5000, 64.7031, 63.7344, 63.8125, 365200 01/24/02, 63.4063, 63.9063, 63.2031, 63.8125, 506800 01/25/02, 62.4063, 63.0000, 62.2500, 62.6719, 937700 01/28/02, 62.7500, 63.1406, 62.5156, 62.7969, 237300 01/29/02, 62.9063, 63.1563, 62.0469, 62.5625, 377500 01/30/02, 62.5000, 63.0000, 61.6250, 61.8125, 614500 01/31/02, 61.9063, 62.2969, 61.7500, 62.2500, 567900 02/01/02, 62.3438, 62.5469, 62.0156, 62.0938, 299600 02/04/02, 62.0000, 62.0000, 60.6719, 60.8438, 388600 02/05/02, 60.9063, 61.5469, 60.9063, 61.0000, 527400 02/06/02, 61.2500, 61.9375, 61.1563, 61.4063, 670700 02/07/02, 61.4531, 63.4531, 61.4531, 63.1094, 551500 02/08/02, 63.2031, 64.0000, 62.9063, 63.9375, 379800 02/11/02, 64.0000, 65.2500, 64.0000, 65.0156, 468900 02/12/02, 64.5938, 64.9219, 63.7500, 64.7969, 516400 02/13/02, 64.7969, 66.3750, 64.7500, 65.0781, 439200 02/14/02, 65.0938, 65.8125, 64.6563, 65.0156, 286200 02/15/02, 65.0156, 65.4375, 64.5000, 64.8125, 226400 02/19/02, 64.8125, 65.4063, 64.5000, 64.8125, 238600 02/20/02, 65.0000, 68.7344, 65.0000, 68.2344, 769300 02/21/02, 67.3438, 67.7500, 65.8281, 67.2031, 857700 02/22/02, 66.9531, 67.4844, 66.4063, 66.5469, 589800 02/25/02, 65.8438, 68.0000, 65.7656, 67.7656, 569800 02/26/02, 67.7031, 68.0000, 67.2031, 67.2969, 424300 02/27/02, 67.2969, 67.5469, 66.3438, 66.9063, 452300 02/28/02, 66.9844, 67.8125, 66.9844, 67.4063, 273100 03/01/02, 67.4063, 67.4063, 65.8438, 66.5000, 626300 03/04/02, 66.5156, 67.0313, 66.0469, 66.9375, 409100 03/05/02, 66.9375, 68.2500, 66.8125, 67.6875, 314700 03/06/02, 66.9063, 68.0000, 66.8750, 67.6875, 393800 03/07/02, 67.6563, 68.0000, 67.2969, 67.5156, 215300 03/08/02, 67.5938, 68.2031, 66.8438, 66.9531, 330400 03/11/02, 67.2031, 68.0000, 67.0625, 67.5625, 287000 03/12/02, 67.5000, 67.5000, 66.4844, 67.2500, 173800 03/13/02, 67.2031, 67.4063, 66.7969, 67.3438, 263300 03/14/02, 67.5000, 67.6875, 67.0938, 67.2031, 220500 03/15/02, 66.7500, 67.9844, 66.6563, 67.8750, 392500 03/18/02, 68.0000, 69.0000, 68.0000, 68.7813, 278600 03/19/02, 68.8438, 69.6875, 68.7969, 69.0156, 475200 03/20/02, 68.2500, 69.0156, 67.6094, 67.6875, 232600 03/21/02, 67.5469, 68.4063, 67.5000, 68.0625, 344500 03/22/02, 68.0000, 68.0000, 67.0156, 67.5156, 248000 03/25/02, 67.5938, 67.7500, 67.1563, 67.2656, 348300 03/26/02, 67.0156, 67.4063, 66.7969, 67.2969, 373500 03/27/02, 67.0938, 68.0000, 67.0000, 67.8438, 320200 03/28/02, 67.7969, 69.4063, 67.7656, 68.6875, 314600 04/01/02, 68.4531, 69.4063, 67.3750, 68.9219, 267800 04/02/02, 68.9375, 68.9531, 67.5625, 67.7969, 269700 04/03/02, 67.7500, 68.3281, 67.2031, 67.2344, 297100 04/04/02, 67.4531, 67.7969, 67.0938, 67.7031, 344300 04/05/02, 67.6563, 69.5000, 67.6563, 69.2500, 273100 04/08/02, 68.9063, 69.1250, 68.3438, 68.9375, 314800 04/09/02, 68.9063, 69.2813, 68.6563, 68.9531, 319100 04/10/02, 69.0469, 70.2031, 69.0000, 69.9531, 419700 04/11/02, 69.7500, 69.7656, 68.7969, 69.0000, 320700 04/12/02, 69.0000, 69.0000, 68.3125, 68.6563, 228000 04/15/02, 69.0000, 69.8750, 68.7031, 68.7188, 275100 04/16/02, 68.7969, 68.8438, 67.4375, 68.2969, 446900 04/17/02, 68.4844, 68.5000, 67.4063, 68.1250, 277700 04/18/02, 68.2031, 68.3438, 67.3438, 68.1094, 185800 04/19/02, 69.4063, 69.7500, 68.7031, 69.6406, 296800 04/22/02, 69.5938, 69.6094, 68.5313, 68.9063, 196000 04/23/02, 68.5938, 68.9531, 67.6719, 67.9531, 286500 04/24/02, 68.0938, 68.9375, 68.0938, 68.3125, 341200 04/25/02, 68.0938, 68.2656, 66.7031, 67.6406, 263500 04/26/02, 67.7500, 68.5000, 67.4844, 67.5469, 202800 04/29/02, 67.5469, 67.5469, 66.1250, 66.1250, 352700 04/30/02, 66.2969, 67.0938, 65.8750, 67.0000, 513600 05/01/02, 67.5938, 68.8125, 66.9375, 68.1406, 388600 05/02/02, 68.2344, 69.2031, 67.9063, 68.0938, 245900 05/03/02, 68.0938, 68.0938, 66.7656, 67.1563, 380800 05/06/02, 66.9531, 67.2344, 65.1719, 65.1875, 447400 05/07/02, 65.2969, 65.7344, 64.5000, 64.7188, 447500 05/08/02, 65.2500, 66.2656, 65.2500, 66.1563, 400200 05/09/02, 66.1719, 66.6250, 65.7188, 65.7344, 301400 05/10/02, 65.9063, 65.9063, 64.0000, 64.2031, 441200 05/13/02, 65.7031, 65.7969, 64.9063, 65.4844, 454700 05/14/02, 65.7031, 66.8594, 65.4531, 66.6875, 413500 05/15/02, 66.5000, 67.2031, 66.2031, 66.6406, 290400 05/16/02, 67.0000, 67.7969, 67.0000, 67.4375, 388100 05/17/02, 67.4375, 67.4375, 66.8438, 67.2344, 261700 05/20/02, 67.4063, 67.4531, 66.4688, 66.7344, 344300 05/21/02, 66.7969, 67.4063, 65.4063, 65.7969, 482600 05/22/02, 65.7969, 66.2656, 65.7031, 65.9375, 349200 05/23/02, 66.0000, 66.2813, 65.7969, 66.2344, 285700 05/24/02, 66.2344, 66.5469, 65.8906, 66.0625, 377500 05/28/02, 66.2969, 66.2969, 65.5938, 65.7500, 216000 05/29/02, 65.9063, 66.3438, 65.5469, 65.8125, 293900 05/30/02, 65.7031, 65.7969, 65.0938, 65.3594, 299400 05/31/02, 65.5938, 66.5000, 65.5000, 65.8281, 250400 06/03/02, 65.9063, 66.5000, 65.5313, 65.5313, 369400 06/04/02, 65.5000, 66.0469, 64.9063, 65.2344, 246200 06/05/02, 65.7500, 65.7500, 65.1875, 65.6094, 337800 06/06/02, 65.7969, 65.9063, 64.3281, 64.4219, 282300 06/07/02, 64.4063, 64.4063, 63.4063, 63.6719, 449800 06/10/02, 63.6719, 63.7188, 63.0938, 63.3125, 532200 06/11/02, 63.5000, 63.6094, 62.6563, 62.7344, 299900 06/12/02, 62.5000, 62.5156, 60.7500, 61.5625, 467000 06/13/02, 61.6563, 61.6563, 60.5000, 60.6563, 349800 06/14/02, 60.7969, 62.4531, 60.5000, 61.9844, 478000 06/17/02, 62.0938, 63.8438, 62.0000, 63.4063, 450900 06/18/02, 63.4063, 64.6875, 63.3125, 64.3906, 341400 06/19/02, 64.3906, 65.3281, 64.2031, 64.9375, 332300 06/20/02, 65.0938, 65.5156, 64.2969, 65.0313, 418600 06/21/02, 64.9063, 64.9531, 62.9063, 63.0938, 574800 06/24/02, 63.0938, 64.3906, 62.6563, 63.3750, 535900 06/25/02, 64.0000, 64.0000, 62.5938, 62.6563, 378100 06/26/02, 62.6563, 63.0000, 62.0938, 62.4375, 856900 06/27/02, 62.7031, 62.9063, 61.5938, 62.1563, 782900 06/28/02, 62.2031, 63.6250, 62.2031, 62.9531, 678200 07/01/02, 63.0000, 63.4688, 61.3438, 61.4063, 529100 07/02/02, 61.2969, 61.5469, 60.4531, 60.9531, 475400 07/03/02, 60.9063, 61.0156, 59.3438, 60.0469, 521600 07/05/02, 60.1563, 62.6250, 60.1563, 62.4375, 227200 07/08/02, 61.4063, 61.8438, 60.0625, 61.2344, 674200 07/09/02, 61.0000, 62.3438, 60.5625, 60.5625, 541900 07/10/02, 60.5000, 61.9688, 59.7500, 59.8594, 757500 07/11/02, 58.7031, 58.7969, 57.3438, 58.7031, 770400 07/12/02, 58.7031, 59.8906, 58.6563, 59.1250, 426500 07/15/02, 59.1250, 59.1250, 56.2656, 58.2969, 548600 07/16/02, 57.5938, 58.4531, 56.4219, 56.7656, 578600 07/17/02, 57.2969, 57.7656, 56.2969, 56.9375, 592600 07/18/02, 57.0469, 58.1250, 55.4063, 55.4375, 410200 07/19/02, 55.0000, 55.0938, 53.0938, 53.5000, 518800 07/22/02, 53.4063, 54.2500, 52.1406, 52.9063, 583700 07/23/02, 52.7969, 54.0469, 51.5938, 51.6406, 748500 07/24/02, 51.4063, 55.2969, 51.3438, 55.2969, 592600 07/25/02, 55.2031, 57.7031, 54.7500, 57.4375, 759100 07/26/02, 57.4375, 57.7500, 57.0625, 57.5938, 608900 07/29/02, 57.5938, 59.3438, 57.5938, 59.0000, 463100 07/30/02, 58.9688, 59.5156, 58.2031, 58.9375, 458900 07/31/02, 59.0938, 60.5469, 58.4844, 60.5469, 476700 08/01/02, 60.4063, 60.6563, 59.1719, 59.2813, 404500 08/02/02, 59.3750, 59.6563, 57.4063, 57.8750, 430700 08/05/02, 57.7031, 58.4063, 55.5938, 55.9531, 434500 08/06/02, 56.5000, 57.9844, 56.4844, 57.0938, 472600 08/07/02, 57.1094, 58.7656, 57.0156, 58.7344, 445700 08/08/02, 58.7344, 60.0469, 58.2031, 59.7969, 400200 08/09/02, 59.9063, 60.4375, 59.2969, 60.0469, 292400 08/12/02, 59.9063, 59.9063, 58.5938, 59.4844, 283700 08/13/02, 59.5000, 59.7500, 58.3438, 58.4063, 283000 08/14/02, 58.5000, 60.7344, 57.7031, 60.7031, 429800 08/15/02, 60.6875, 62.1719, 60.6875, 61.5000, 497700 08/16/02, 61.5938, 61.5938, 60.7500, 61.0000, 602100 08/19/02, 60.7969, 61.7500, 60.7969, 61.7344, 541600 08/20/02, 61.7500, 61.7500, 60.6406, 61.3438, 337800 08/21/02, 61.4063, 62.2656, 61.0000, 62.0156, 275600 08/22/02, 62.2031, 63.3125, 62.0938, 63.2031, 322300 08/23/02, 63.2969, 63.2969, 62.0469, 62.3438, 227800 08/26/02, 62.5000, 63.0625, 62.1250, 62.9375, 283500 08/27/02, 63.1563, 63.1563, 61.7344, 61.7500, 467700 08/28/02, 61.5938, 61.5938, 60.3750, 60.7969, 323800 08/29/02, 60.5938, 60.9844, 59.9375, 60.7344, 331000 08/30/02, 60.8438, 61.4688, 60.5469, 60.7344, 258100 09/03/02, 60.5000, 60.5000, 58.7031, 58.7969, 333300 09/04/02, 58.7969, 59.5000, 58.7031, 59.4219, 256300 09/05/02, 59.2969, 59.5313, 58.0938, 59.2969, 373100 09/06/02, 59.7500, 61.4375, 59.7500, 61.3125, 265200 09/09/02, 61.0938, 61.6094, 59.7031, 61.0938, 315600 09/10/02, 61.5938, 62.9063, 61.5625, 62.7813, 453700 09/11/02, 62.9063, 63.0000, 62.4844, 62.5469, 203500 09/12/02, 62.4063, 62.4063, 61.3750, 61.4844, 182600 09/13/02, 61.4844, 63.2969, 61.3438, 63.1875, 396300 09/16/02, 62.9375, 63.5000, 62.7344, 63.1406, 458000 09/17/02, 64.0000, 64.0000, 62.6875, 62.8125, 321600 09/18/02, 62.5625, 62.9688, 61.5000, 62.4375, 388300 09/19/02, 61.7969, 62.5938, 57.7031, 57.9063, 1377500 09/20/02, 57.9219, 58.4844, 55.9063, 58.2031, 1915800 09/23/02, 58.1719, 58.1719, 57.0781, 57.5938, 591800 09/24/02, 57.3438, 57.4844, 56.7969, 57.0156, 579000 09/25/02, 57.7500, 58.9063, 57.3438, 58.4063, 401200 09/26/02, 58.4063, 59.3438, 58.4063, 58.8906, 447500 09/27/02, 58.4063, 59.2031, 57.5625, 57.5625, 542200 09/30/02, 56.9063, 57.0625, 55.2969, 56.4063, 563600 10/01/02, 56.5938, 57.6250, 55.6406, 57.6250, 424000