"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 51.8750, 51.8750, 50.2500, 51.6875, 443600 01/04/00, 51.0000, 51.3750, 48.6875, 49.1250, 538400 01/05/00, 49.3750, 49.8125, 48.8125, 49.5625, 263100 01/06/00, 49.6250, 51.8750, 49.3125, 50.8750, 247300 01/07/00, 51.2500, 52.0000, 51.0000, 51.3750, 425600 01/10/00, 51.6250, 51.7500, 50.0000, 50.3125, 365900 01/11/00, 49.5000, 50.4375, 48.7500, 50.3750, 404300 01/12/00, 50.3750, 51.6250, 49.9375, 50.3750, 443400 01/13/00, 51.2500, 51.4375, 50.0000, 50.3750, 407300 01/14/00, 51.0000, 51.6875, 50.2500, 50.5625, 417800 01/18/00, 50.3125, 51.3750, 49.8750, 50.8750, 371100 01/19/00, 51.1250, 52.3750, 50.8750, 51.2500, 348700 01/20/00, 51.2500, 51.7500, 49.2500, 50.0625, 275100 01/21/00, 50.3125, 50.5000, 49.1250, 49.5000, 454300 01/24/00, 49.6250, 50.3750, 49.0625, 49.3750, 214900 01/25/00, 49.4375, 49.5625, 48.2500, 48.8125, 511200 01/26/00, 49.0000, 49.7500, 47.9375, 48.6250, 597100 01/27/00, 48.7500, 49.6875, 48.1875, 48.6875, 302100 01/28/00, 48.5625, 48.5625, 47.4375, 48.1250, 628200 01/31/00, 47.8750, 50.0625, 47.6250, 50.0625, 426300 02/01/00, 48.7500, 49.4375, 48.1250, 48.6250, 356200 02/02/00, 48.3750, 48.5000, 47.8125, 47.9375, 289200 02/03/00, 48.3750, 49.5000, 47.0000, 49.0000, 336300 02/04/00, 47.8750, 48.3750, 47.1250, 47.8750, 236100 02/07/00, 47.6250, 47.8750, 44.0000, 44.5625, 636900 02/08/00, 44.5000, 44.5000, 40.0000, 41.0000, 1969700 02/09/00, 41.0000, 41.3750, 39.3125, 40.0000, 1401100 02/10/00, 40.0000, 40.3750, 39.0625, 39.7500, 713100 02/11/00, 39.8125, 40.6250, 39.0000, 39.1875, 588900 02/14/00, 39.4375, 40.0000, 39.0625, 39.2500, 717600 02/15/00, 39.0625, 40.5625, 38.8750, 39.6250, 650500 02/16/00, 39.5000, 40.5000, 39.5000, 39.7500, 343300 02/17/00, 39.6250, 40.5000, 39.5625, 39.6875, 551900 02/18/00, 39.6875, 39.8750, 38.9375, 39.3125, 542000 02/22/00, 39.3125, 39.9375, 39.1250, 39.4375, 461800 02/23/00, 39.1875, 39.6250, 38.5625, 38.8750, 366600 02/24/00, 38.8750, 39.0000, 37.1875, 37.4375, 587700 02/25/00, 37.4375, 37.8750, 36.3125, 36.7500, 469700 02/28/00, 37.0000, 37.6875, 36.8750, 37.3750, 694300 02/29/00, 37.5000, 38.3750, 37.3750, 38.3750, 504300 03/01/00, 38.3750, 38.8750, 37.4375, 38.8750, 712200 03/02/00, 38.4375, 38.4375, 37.3125, 38.3125, 622100 03/03/00, 37.8750, 39.0000, 37.5000, 38.5000, 549800 03/06/00, 38.0000, 38.0625, 37.0000, 37.1875, 394500 03/07/00, 37.1875, 37.9375, 36.5000, 36.6250, 543200 03/08/00, 36.8750, 37.1250, 36.5625, 36.8750, 491100 03/09/00, 36.8750, 41.3125, 36.8125, 40.3125, 968100 03/10/00, 40.5625, 41.5000, 39.1875, 39.3125, 570900 03/13/00, 39.0000, 41.0000, 38.6250, 40.6875, 305200 03/14/00, 40.6875, 44.1250, 40.6250, 43.6875, 1247400 03/15/00, 43.6875, 47.7500, 43.5000, 43.6875, 771200 03/16/00, 47.3750, 50.1250, 46.8125, 49.8125, 713900 03/17/00, 49.8125, 50.0000, 47.3125, 47.4375, 754800 03/20/00, 46.9375, 47.5000, 46.8125, 47.1250, 386600 03/21/00, 47.0000, 49.0000, 46.8750, 49.0000, 432100 03/22/00, 49.7500, 50.1250, 48.0625, 48.6875, 348400 03/23/00, 48.1875, 49.5000, 48.1250, 49.2500, 340100 03/24/00, 49.7500, 50.9375, 48.9375, 50.1875, 396000 03/27/00, 50.0000, 50.5625, 47.6250, 48.1250, 442100 03/28/00, 48.1250, 50.1250, 48.0000, 49.1250, 299500 03/29/00, 49.0625, 49.9375, 49.0000, 49.7500, 488300 03/30/00, 49.5625, 52.0000, 49.3750, 51.1250, 445900 03/31/00, 51.1250, 52.5000, 50.5000, 52.0625, 420800 04/03/00, 51.2500, 52.8125, 51.1875, 52.0625, 301400 04/04/00, 52.1250, 53.1250, 50.5000, 51.1875, 319600 04/05/00, 51.7500, 52.1875, 50.6875, 50.7500, 221000 04/06/00, 51.7500, 51.8750, 50.8125, 51.5000, 262300 04/07/00, 51.7500, 51.7500, 51.0000, 51.1875, 175500 04/10/00, 51.4375, 52.0000, 49.6875, 51.8750, 349100 04/11/00, 52.1250, 52.5000, 51.1250, 51.8750, 205200 04/12/00, 52.1250, 52.9375, 51.9375, 52.0000, 458200 04/13/00, 52.3125, 52.3750, 51.5000, 51.9375, 169700 04/14/00, 51.8125, 51.8125, 48.5000, 48.8750, 360500 04/17/00, 49.1250, 49.8750, 48.9375, 49.6250, 256000 04/18/00, 49.0000, 50.8125, 48.7500, 50.3125, 259700 04/19/00, 50.5625, 50.5625, 48.0000, 48.3750, 264700 04/20/00, 48.3750, 49.8125, 48.0000, 49.6250, 311400 04/24/00, 49.3125, 50.3750, 49.0000, 50.1875, 202100 04/25/00, 50.2500, 52.9375, 49.9375, 52.4375, 254100 04/26/00, 52.1250, 52.4375, 50.3750, 50.5000, 439500 04/27/00, 49.6250, 49.8750, 48.5625, 49.1875, 404500 04/28/00, 49.6250, 49.9375, 48.3125, 49.4375, 392200 05/01/00, 49.6875, 50.8125, 49.6875, 50.0000, 253300 05/02/00, 49.8750, 50.2500, 48.7500, 49.5625, 223100 05/03/00, 49.5625, 49.8750, 48.3750, 48.8750, 311700 05/04/00, 49.0625, 49.2500, 48.0000, 48.7500, 320000 05/05/00, 48.5625, 49.5000, 48.1875, 49.5000, 233000 05/08/00, 49.2500, 49.5000, 48.7500, 49.3125, 313700 05/09/00, 49.3750, 49.3750, 48.5625, 49.1250, 315400 05/10/00, 49.1250, 49.8750, 48.8750, 49.6250, 388600 05/11/00, 49.5625, 51.0000, 49.5625, 50.4375, 306000 05/12/00, 50.6250, 50.9375, 50.2500, 50.7500, 210300 05/15/00, 50.5625, 52.1875, 50.5625, 52.0625, 318700 05/16/00, 52.0625, 52.6875, 51.6250, 51.8750, 136800 05/17/00, 51.9375, 51.9375, 50.8750, 51.0000, 289300 05/18/00, 50.8750, 52.2500, 50.7500, 51.9375, 178200 05/19/00, 51.9375, 51.9375, 51.3125, 51.7500, 219700 05/22/00, 53.0000, 56.6875, 53.0000, 55.8750, 632000 05/23/00, 56.1250, 57.1250, 55.2500, 56.6250, 427900 05/24/00, 56.5625, 57.9375, 55.8750, 56.6875, 376200 05/25/00, 56.7500, 56.9375, 55.8125, 55.8750, 639400 05/26/00, 55.6250, 55.9375, 54.9375, 55.5000, 253700 05/30/00, 55.5625, 56.6875, 55.1250, 56.6250, 349400 05/31/00, 56.8750, 57.8125, 56.3750, 57.8125, 631500 06/01/00, 57.6250, 60.1250, 57.2500, 59.1875, 618700 06/02/00, 59.4375, 60.0000, 58.7500, 59.1875, 524500 06/05/00, 59.3125, 59.4375, 57.4375, 58.1875, 361300 06/06/00, 56.8750, 56.9375, 54.2500, 54.8125, 631600 06/07/00, 55.0000, 57.5000, 55.0000, 56.3125, 395600 06/08/00, 57.5000, 57.5000, 54.2500, 54.7500, 282500 06/09/00, 55.0000, 55.1250, 53.8125, 54.1875, 164600 06/12/00, 55.0000, 55.0000, 54.0625, 54.0625, 166000 06/13/00, 54.1250, 54.4375, 53.4375, 53.6875, 506600 06/14/00, 53.0000, 53.8750, 52.6250, 53.5625, 358200 06/15/00, 53.3125, 53.5000, 51.7500, 51.9375, 318300 06/16/00, 52.0000, 52.6875, 51.6875, 51.8125, 502300 06/19/00, 51.8750, 53.8125, 50.7500, 53.1250, 312100 06/20/00, 53.1250, 53.1250, 51.0000, 51.0625, 243500 06/21/00, 51.0625, 51.3750, 50.0625, 50.8125, 293400 06/22/00, 50.3750, 50.3750, 48.8125, 49.6875, 372200 06/23/00, 50.0625, 50.2500, 49.2500, 49.6250, 281100 06/26/00, 49.8125, 50.0000, 48.1875, 49.2500, 268500 06/27/00, 49.3750, 50.4375, 49.0000, 50.0625, 405400 06/28/00, 50.0000, 50.6250, 49.4375, 49.6875, 264600 06/29/00, 49.5000, 50.0000, 49.1250, 49.5625, 171800 06/30/00, 49.5625, 50.2500, 48.1875, 48.1875, 511600 07/03/00, 48.2500, 49.5000, 48.2500, 49.4375, 145300 07/05/00, 50.7500, 51.7500, 49.3750, 50.4375, 349600 07/06/00, 51.3750, 51.3750, 50.3750, 50.8750, 195800 07/07/00, 50.6250, 52.8750, 50.6250, 52.0625, 165500 07/10/00, 52.8750, 53.1875, 52.3750, 52.6250, 376500 07/11/00, 52.5625, 52.5625, 51.4375, 51.6250, 262900 07/12/00, 51.6250, 53.6250, 51.1250, 52.6875, 325100 07/13/00, 52.6875, 53.1250, 52.5625, 52.6250, 265100 07/14/00, 52.8750, 53.7500, 52.8750, 53.5625, 152500 07/17/00, 54.3750, 54.3750, 52.5000, 52.8125, 417400 07/18/00, 52.8125, 52.8125, 51.5000, 52.1250, 327000 07/19/00, 53.5000, 53.5000, 52.5625, 53.0000, 289200 07/20/00, 53.1250, 55.3750, 53.1250, 54.8125, 543300 07/21/00, 54.6875, 54.7500, 52.1250, 53.0000, 372200 07/24/00, 53.0000, 54.2500, 52.1250, 53.1250, 258700 07/25/00, 53.0000, 53.9375, 52.1250, 53.6875, 295300 07/26/00, 53.6875, 55.3750, 53.6250, 55.0625, 508800 07/27/00, 57.0000, 57.6875, 56.1875, 57.4375, 386900 07/28/00, 57.1875, 57.3750, 55.5625, 55.9375, 283100 07/31/00, 55.6875, 56.6250, 55.5625, 55.6875, 188800 08/01/00, 56.3750, 56.8750, 55.7500, 56.7500, 155100 08/02/00, 56.5000, 56.8750, 56.1875, 56.1875, 208400 08/03/00, 56.6250, 59.6875, 56.2500, 59.2500, 525500 08/04/00, 59.2500, 62.6250, 59.2500, 62.0625, 470300 08/07/00, 61.5000, 64.6250, 61.3750, 64.3125, 787500 08/08/00, 64.3125, 65.1875, 64.0000, 64.8750, 450600 08/09/00, 64.6250, 65.3750, 63.7500, 65.0625, 604400 08/10/00, 65.2500, 65.4375, 64.0625, 64.6250, 198100 08/11/00, 64.6250, 66.0000, 64.6250, 65.3750, 270000 08/14/00, 65.3750, 66.8750, 65.3750, 66.1875, 224200 08/15/00, 66.0000, 66.6250, 64.5000, 65.8125, 233400 08/16/00, 65.7500, 65.8125, 63.3125, 63.8750, 342200 08/17/00, 63.8750, 64.6875, 62.5625, 64.0000, 442100 08/18/00, 64.2500, 64.2500, 63.0625, 63.5625, 168700 08/21/00, 63.5000, 63.8125, 63.0000, 63.6250, 147400 08/22/00, 63.3750, 64.6250, 63.2500, 63.5625, 138600 08/23/00, 63.4375, 63.5000, 62.6875, 63.1875, 247600 08/24/00, 63.0625, 63.1250, 62.3125, 62.8125, 171800 08/25/00, 63.0000, 63.1875, 62.2500, 62.4375, 101900 08/28/00, 62.4375, 63.3125, 62.4375, 62.6250, 149800 08/29/00, 62.6250, 62.6250, 61.5625, 62.3125, 156900 08/30/00, 62.2500, 64.3750, 61.5625, 64.2500, 244700 08/31/00, 64.7500, 66.5000, 64.7500, 65.7500, 257100 09/01/00, 66.6250, 66.6250, 64.8125, 65.0000, 207100 09/05/00, 64.6250, 66.8125, 64.6250, 65.3125, 272800 09/06/00, 65.7500, 66.9375, 65.4375, 65.5625, 209500 09/07/00, 65.3125, 65.6250, 64.1875, 65.2500, 222500 09/08/00, 65.2500, 67.8750, 65.1875, 67.3750, 400900 09/11/00, 67.6250, 69.4375, 67.6250, 69.1250, 254700 09/12/00, 69.1250, 70.0625, 69.1250, 69.9375, 255000 09/13/00, 69.7500, 70.8125, 68.9375, 69.0625, 217200 09/14/00, 69.0625, 71.0000, 69.0625, 70.1250, 382200 09/15/00, 69.9375, 69.9375, 68.5000, 68.8750, 619600 09/18/00, 68.0000, 68.0000, 65.1250, 65.3750, 346400 09/19/00, 65.1250, 67.9375, 64.8125, 67.6250, 254900 09/20/00, 67.5000, 67.5000, 65.5000, 65.8125, 246400 09/21/00, 65.8125, 66.6250, 65.5625, 66.0000, 215800 09/22/00, 65.6250, 68.5000, 65.5000, 68.0625, 230300 09/25/00, 67.5000, 69.5625, 66.3125, 68.1875, 260000 09/26/00, 68.2500, 69.8750, 68.2500, 69.3750, 262600 09/27/00, 69.3750, 70.0000, 69.3125, 69.5000, 618000 09/28/00, 69.3750, 71.8125, 69.3125, 71.0625, 1298300 09/29/00, 73.3750, 73.4375, 70.8125, 71.1250, 703000 10/02/00, 70.8750, 72.0000, 69.7500, 71.8125, 320000 10/03/00, 71.0000, 71.4375, 68.8125, 70.4375, 289900 10/04/00, 69.7500, 71.6250, 69.1875, 69.5000, 260700 10/05/00, 69.7500, 70.8125, 68.9375, 69.0000, 289400 10/06/00, 69.0000, 69.9375, 65.6250, 66.5000, 324700 10/09/00, 66.7500, 67.1875, 65.1875, 65.5625, 159000 10/10/00, 66.0000, 67.1250, 65.6875, 66.1250, 764400 10/11/00, 65.1250, 67.5000, 65.1250, 66.4375, 516600 10/12/00, 66.5000, 66.9375, 63.6250, 65.0000, 424700 10/13/00, 64.8750, 67.3750, 64.4375, 66.9375, 339400 10/16/00, 66.6875, 68.6250, 65.9375, 66.3750, 247500 10/17/00, 66.1250, 67.6250, 64.1875, 64.6250, 221900 10/18/00, 64.6250, 64.8750, 63.3125, 64.4375, 290100 10/19/00, 64.4375, 67.8125, 64.4375, 67.1875, 297400 10/20/00, 67.1875, 68.1875, 66.6875, 68.1250, 143100 10/23/00, 67.6250, 68.3750, 67.0625, 67.8125, 133700 10/24/00, 67.7500, 70.1875, 67.3750, 68.5625, 278100 10/25/00, 68.8125, 69.4375, 68.5625, 68.8750, 159200 10/26/00, 68.8125, 69.5000, 65.7500, 67.1875, 250200 10/27/00, 67.1250, 70.4375, 66.6875, 70.0000, 262800 10/30/00, 70.2500, 75.2500, 70.2500, 73.8125, 379000 10/31/00, 73.5625, 74.3750, 71.2500, 72.6875, 433300 11/01/00, 72.0000, 72.3125, 70.0000, 70.6250, 243000 11/02/00, 69.7500, 71.4375, 66.7500, 67.8750, 546700 11/03/00, 68.7500, 68.9375, 64.0000, 65.8125, 441800 11/06/00, 65.5625, 68.2500, 65.5625, 66.5625, 596900 11/07/00, 66.5625, 68.4375, 66.0625, 66.5000, 249400 11/08/00, 65.5000, 65.8750, 64.5625, 65.0000, 305500 11/09/00, 64.7500, 66.4375, 64.5625, 65.5625, 373200 11/10/00, 65.5000, 68.8750, 65.4375, 67.7500, 489100 11/13/00, 67.7500, 69.8125, 65.8125, 66.1250, 376200 11/14/00, 67.1250, 70.4375, 66.8750, 69.0625, 628500 11/15/00, 68.6250, 69.0000, 67.8750, 68.6875, 167500 11/16/00, 68.9375, 69.6250, 67.9375, 68.6875, 185900 11/17/00, 68.9375, 70.3750, 68.9375, 69.3750, 250300 11/20/00, 69.1250, 69.3750, 66.7500, 68.2500, 243900 11/21/00, 68.0000, 68.5000, 66.0000, 67.6250, 217000 11/22/00, 67.7500, 68.2500, 65.3750, 65.5625, 170200 11/24/00, 65.4375, 66.5625, 65.3125, 66.0000, 69700 11/27/00, 65.7500, 66.2500, 65.1250, 65.8125, 200000 11/28/00, 65.7500, 67.1250, 65.1250, 66.8125, 259900 11/29/00, 67.2500, 68.6250, 67.1250, 68.5625, 98100 11/30/00, 69.0000, 69.6875, 68.1250, 68.8750, 440300 12/01/00, 68.9375, 70.3750, 68.9375, 69.0000, 505100 12/04/00, 68.5000, 69.4375, 67.7500, 68.5000, 328300 12/05/00, 68.7500, 70.8750, 68.5625, 70.8125, 391300 12/06/00, 70.8125, 72.9375, 70.5000, 71.1250, 357700 12/07/00, 72.0000, 72.9375, 71.2500, 71.7500, 441700 12/08/00, 71.7500, 74.4375, 71.6875, 74.0625, 352800 12/11/00, 73.8125, 73.8125, 73.0625, 73.3750, 196500 12/12/00, 73.1250, 73.8125, 72.3750, 72.8750, 217100 12/13/00, 73.3750, 74.0000, 72.1250, 72.5625, 155800 12/14/00, 72.3125, 72.3125, 69.6875, 71.4375, 207300 12/15/00, 70.3750, 71.7500, 70.3125, 70.6250, 353300 12/18/00, 71.4375, 76.1875, 71.4375, 73.3750, 459800 12/19/00, 73.1875, 75.0625, 72.3750, 74.0625, 369900 12/20/00, 72.7500, 74.6875, 72.1250, 73.6875, 347200 12/21/00, 73.9375, 74.5000, 69.6250, 71.4375, 716300 12/22/00, 70.8125, 72.0000, 70.0000, 70.9375, 495900 12/26/00, 71.0000, 73.1875, 71.0000, 72.5000, 317000 12/27/00, 72.5000, 74.0000, 71.6250, 73.2500, 455200 12/28/00, 72.7500, 74.9375, 72.1250, 74.9375, 249800 12/29/00, 74.6875, 75.8125, 74.0000, 74.1250, 222100 01/02/01, 74.3750, 74.3750, 68.0000, 69.0625, 485000 01/03/01, 69.3125, 72.3125, 69.2500, 71.1875, 1019100 01/04/01, 69.1250, 69.4375, 68.0000, 68.8750, 1401300 01/05/01, 69.0625, 69.1250, 66.8750, 68.1250, 736300 01/08/01, 67.3125, 69.6875, 67.3125, 69.1250, 372500 01/09/01, 69.3750, 69.7500, 67.8750, 68.5000, 446100 01/10/01, 67.1875, 68.4375, 67.1875, 67.5625, 421900 01/11/01, 68.2500, 68.8125, 66.6250, 66.9375, 328600 01/12/01, 65.5000, 66.2500, 62.1875, 63.1250, 1238700 01/16/01, 63.1250, 65.6250, 62.8125, 65.4375, 576300 01/17/01, 65.1250, 65.1875, 63.7500, 64.3125, 351300 01/18/01, 63.0000, 63.3750, 60.0625, 61.3125, 1425600 01/19/01, 61.3125, 63.0625, 60.0625, 61.8750, 1047500 01/22/01, 61.9375, 65.2500, 61.7500, 63.8750, 757000 01/23/01, 63.8125, 66.5000, 63.1250, 66.3125, 714600 01/24/01, 66.0625, 67.8125, 65.8750, 66.5000, 476400 01/25/01, 66.6250, 69.8125, 66.6250, 69.5625, 596900 01/26/01, 69.5625, 70.0000, 68.3125, 68.9375, 647400 01/29/01, 69.0000, 70.3750, 69.0000, 69.7500, 395600 01/30/01, 69.6250, 71.7500, 68.9375, 71.3750, 749400 01/31/01, 71.3750, 72.0000, 70.6250, 71.6875, 661800 02/01/01, 71.6875, 72.0000, 70.5000, 71.2500, 542200 02/02/01, 71.0000, 71.7500, 70.7500, 70.8750, 306900 02/05/01, 71.0000, 73.5000, 70.8125, 73.3750, 279700 02/06/01, 73.3750, 73.3750, 70.4375, 70.7500, 349700 02/07/01, 70.4375, 73.5000, 70.4375, 73.3125, 372200 02/08/01, 73.5000, 73.6250, 72.9375, 73.4375, 498400 02/09/01, 73.3125, 73.9375, 72.7500, 73.5000, 520300 02/12/01, 74.0000, 76.8125, 73.8750, 76.8125, 676200 02/13/01, 76.3125, 77.5625, 75.2500, 77.0000, 667500 02/14/01, 77.2500, 77.9375, 76.6250, 76.8125, 403900 02/15/01, 76.1250, 76.1250, 74.1250, 75.7500, 468000 02/16/01, 75.7500, 77.9375, 75.5625, 77.3125, 645500 02/20/01, 77.0000, 77.0000, 75.1250, 75.1250, 411600 02/21/01, 75.1250, 75.1250, 73.1875, 73.5625, 356200 02/22/01, 72.6875, 74.8750, 71.9375, 74.8750, 500000 02/23/01, 74.5000, 75.0000, 73.4375, 74.8750, 346500 02/26/01, 75.0000, 77.0000, 74.7500, 76.9375, 496000 02/27/01, 75.6875, 77.3750, 75.6875, 77.3125, 525300 02/28/01, 77.4375, 77.7500, 75.0000, 76.0000, 460500 03/01/01, 75.6875, 76.1250, 75.1875, 75.6875, 542700 03/02/01, 75.9375, 78.3750, 75.9375, 77.6875, 489900 03/05/01, 76.6875, 77.6250, 75.5000, 77.4375, 502900 03/06/01, 77.4375, 78.5000, 77.0625, 77.7500, 522900 03/07/01, 77.6250, 80.1250, 77.5625, 80.0000, 622500 03/08/01, 79.9375, 81.1250, 79.5000, 81.0000, 613200 03/09/01, 80.6875, 80.6875, 78.8750, 79.7500, 541100 03/12/01, 79.5625, 80.0000, 78.0000, 78.0625, 638500 03/13/01, 78.0000, 78.3125, 75.6250, 77.3750, 370200 03/14/01, 75.8750, 75.8750, 73.1250, 74.1250, 546900 03/15/01, 74.6250, 76.8750, 74.6250, 76.8750, 921000 03/16/01, 76.8750, 77.8125, 76.8750, 77.3125, 678000 03/19/01, 77.3125, 77.9375, 76.8125, 77.2500, 388900 03/20/01, 77.5000, 78.6250, 77.2500, 77.2500, 312300 03/21/01, 77.2500, 77.3750, 76.0000, 76.0625, 385700 03/22/01, 75.1875, 75.6875, 72.7500, 74.6875, 1249300 03/23/01, 74.1875, 77.2500, 73.7500, 75.8750, 536700 03/26/01, 75.8750, 77.4375, 75.8750, 77.0625, 327800 03/27/01, 77.0625, 77.0625, 75.6250, 76.7500, 627900 03/28/01, 76.6250, 77.8750, 76.4375, 77.1250, 484300 03/29/01, 77.6250, 79.2500, 77.6250, 79.0000, 464600 03/30/01, 79.5000, 80.9375, 79.3125, 80.6875, 891900 04/02/01, 80.4375, 83.8125, 80.4375, 81.6875, 1121900 04/03/01, 81.4375, 81.5000, 79.1875, 79.6250, 544900 04/04/01, 79.8750, 80.0000, 78.6250, 79.7500, 704400 04/05/01, 80.6250, 83.0000, 80.6250, 82.8125, 713300 04/06/01, 83.0000, 83.3125, 74.0000, 75.1250, 2723600 04/09/01, 75.6875, 76.1250, 74.8125, 75.6875, 1369300 04/10/01, 77.2500, 77.3750, 74.1250, 74.8750, 848500 04/11/01, 75.3750, 76.2500, 74.5625, 74.9375, 690400 04/12/01, 74.8750, 75.6875, 74.6875, 75.0000, 595500 04/16/01, 74.3125, 76.1250, 74.3125, 75.5625, 387000 04/17/01, 75.1250, 77.6875, 75.0625, 77.6875, 542800 04/18/01, 77.6250, 77.6250, 73.5313, 73.6250, 1318600 04/19/01, 73.6563, 75.7344, 73.5625, 74.9375, 587800 04/20/01, 73.9375, 74.2656, 71.2500, 71.8125, 672600 04/23/01, 48.0156, 48.0156, 48.0156, 48.0156, 592000 04/24/01, 48.0469, 48.5156, 46.5156, 46.8281, 631500 04/25/01, 46.8438, 47.2969, 46.1875, 47.0156, 1046500 04/30/01, 48.2813, 48.4063, 47.5156, 47.8438, 558500 05/01/01, 47.7500, 48.2656, 47.5000, 47.9375, 733500 05/02/01, 47.8438, 48.2500, 47.6719, 48.0156, 458500 05/03/01, 47.6719, 48.6250, 47.2500, 47.7656, 562500 05/04/01, 47.4531, 48.4063, 47.4531, 48.3125, 414300 05/07/01, 48.5000, 49.2500, 48.2500, 48.6719, 470400 05/08/01, 48.7031, 49.9375, 48.7031, 48.9063, 808500 05/09/01, 48.9531, 49.1563, 48.5000, 48.5938, 626000 05/10/01, 49.4688, 49.4688, 48.6875, 49.0156, 683800 05/11/01, 48.9844, 49.2656, 47.7500, 48.4375, 584100 05/14/01, 48.0469, 48.7344, 48.0469, 48.5938, 280500 05/15/01, 48.7500, 49.9531, 48.2031, 49.2344, 421700 05/16/01, 49.4844, 51.3125, 49.3438, 50.8438, 746400 05/17/01, 50.8438, 50.8438, 50.0000, 50.0469, 596900 05/18/01, 50.0469, 50.4844, 49.9063, 50.0000, 404900 05/21/01, 50.0000, 51.2031, 49.7969, 51.1563, 511700 05/22/01, 51.1563, 52.0469, 50.8125, 51.7656, 532900 05/23/01, 51.9063, 51.9688, 51.3438, 51.6563, 370600 05/24/01, 51.6563, 52.2031, 51.3438, 51.5938, 371200 05/25/01, 51.3438, 52.0469, 51.2656, 51.5625, 294100 05/29/01, 51.7969, 53.2500, 51.7969, 52.5781, 589000 05/30/01, 52.6563, 52.9844, 52.4844, 52.7344, 548800 05/31/01, 52.7188, 53.2344, 52.5938, 52.7500, 893200 06/01/01, 53.2031, 53.2031, 51.5313, 51.9531, 654300 06/04/01, 51.7500, 52.4844, 51.7500, 52.2188, 380800 06/05/01, 52.2500, 52.8438, 52.2031, 52.7969, 357100 06/06/01, 53.0000, 53.3438, 52.5938, 52.9688, 457600 06/07/01, 53.0000, 53.5469, 52.7031, 53.4844, 343400 06/08/01, 53.1563, 53.9063, 52.9844, 53.5781, 335600 06/11/01, 53.8281, 53.9844, 53.4063, 53.7188, 218600 06/12/01, 53.9219, 54.0000, 53.0156, 53.9688, 500800 06/13/01, 54.2031, 54.2969, 53.4844, 53.7344, 416500 06/14/01, 53.5469, 53.6563, 53.1406, 53.2500, 345400 06/15/01, 52.5313, 53.5000, 52.5000, 53.2656, 463900 06/18/01, 53.0469, 53.5000, 52.8438, 53.0938, 385000 06/19/01, 53.2031, 53.5938, 52.9063, 53.2969, 233200 06/20/01, 53.0469, 54.2344, 53.0469, 54.0938, 537600 06/21/01, 54.0469, 55.6563, 53.8125, 55.5469, 551100 06/22/01, 55.0469, 55.9063, 53.7969, 55.1094, 628400 06/25/01, 55.0469, 55.2969, 54.0938, 54.2500, 279100 06/26/01, 53.7500, 54.9844, 53.6563, 54.8125, 417000 06/27/01, 54.7031, 55.8594, 54.5469, 55.4688, 296100 06/28/01, 55.9688, 56.7344, 55.3438, 55.5938, 672800 06/29/01, 55.0469, 55.6875, 54.6406, 55.6875, 442600 07/02/01, 55.2500, 56.2500, 55.2500, 55.9688, 309900 07/03/01, 55.7188, 56.2813, 55.7188, 56.2188, 233200 07/05/01, 56.0000, 56.4063, 55.7969, 56.0469, 252200 07/06/01, 56.0000, 56.1563, 55.1563, 55.2813, 212900 07/09/01, 54.9063, 55.5938, 54.3906, 54.5625, 403100 07/10/01, 54.6250, 54.7969, 53.6875, 54.0469, 345900 07/11/01, 54.0469, 55.1563, 53.8594, 55.0156, 539400 07/12/01, 55.5000, 56.0000, 55.0469, 55.7656, 468200 07/13/01, 54.7969, 55.9531, 54.7656, 55.5938, 508600 07/16/01, 55.5469, 55.9063, 55.4375, 55.5938, 372700 07/17/01, 55.3438, 55.5156, 54.4063, 54.8750, 556900 07/18/01, 54.5000, 55.3125, 54.2969, 54.9531, 610700 07/19/01, 55.0938, 56.0000, 54.0938, 54.6250, 535600 07/20/01, 54.6406, 54.8750, 53.1563, 53.2031, 448200 07/23/01, 53.2969, 53.9844, 53.1250, 53.4375, 222000 07/24/01, 53.4531, 54.3125, 52.8125, 53.0156, 339900 07/25/01, 52.2969, 54.7031, 52.2969, 54.5000, 545700 07/26/01, 54.7500, 55.5469, 54.2500, 55.2344, 275800 07/27/01, 54.6875, 55.7969, 54.6875, 55.4531, 260200 07/30/01, 55.2031, 55.9844, 55.2031, 55.6094, 306000 07/31/01, 55.6563, 56.6875, 55.4531, 56.1563, 493500 08/01/01, 55.7969, 56.6094, 55.2500, 56.5938, 427200 08/02/01, 56.4531, 56.7500, 55.0000, 55.5625, 448600 08/03/01, 55.1094, 56.0625, 55.0000, 55.6250, 257700 08/06/01, 55.2500, 55.9844, 55.0000, 55.2656, 278400 08/07/01, 55.0938, 56.7500, 54.8281, 56.0938, 332700 08/08/01, 56.3438, 57.0000, 55.8438, 56.2188, 509500 08/09/01, 56.4688, 56.7813, 55.7031, 56.5625, 302800 08/10/01, 56.7344, 56.8750, 55.7500, 56.5156, 317600 08/13/01, 56.4063, 56.5938, 56.0000, 56.3906, 404300 08/14/01, 56.4063, 57.1094, 56.4063, 56.9844, 696100 08/15/01, 56.9844, 57.3594, 56.7031, 56.8438, 612700 08/16/01, 56.9219, 57.3594, 56.5000, 57.2500, 268000 08/17/01, 56.5469, 57.4844, 56.4375, 57.1094, 291500 08/20/01, 57.0938, 57.2969, 56.9844, 57.2188, 286800 08/21/01, 57.2188, 57.4844, 56.7031, 56.8594, 468600 08/22/01, 56.0000, 56.6875, 55.9375, 56.5938, 649200 08/23/01, 56.5938, 56.9531, 56.2031, 56.7344, 424100 08/24/01, 56.2969, 57.0938, 56.0000, 56.4219, 662400 08/27/01, 56.4219, 56.4219, 55.4063, 55.7656, 420400 08/28/01, 55.7969, 55.7969, 54.5938, 54.8750, 547300 08/29/01, 54.9063, 55.0938, 54.4063, 54.7031, 430800 08/30/01, 54.7188, 54.8438, 54.0000, 54.1875, 370600 08/31/01, 54.2969, 54.4844, 53.5000, 54.0156, 420300 09/04/01, 53.7656, 54.3750, 53.6250, 53.8750, 578800 09/05/01, 53.8438, 54.2344, 53.5000, 54.0938, 725800 09/06/01, 53.8438, 54.2031, 53.5000, 53.6875, 378100 09/07/01, 53.5000, 53.5000, 52.0156, 52.7344, 819700 09/10/01, 52.7344, 53.4063, 52.4063, 53.0000, 534400 09/17/01, 51.4063, 51.4063, 49.0938, 50.7500, 1006300 09/18/01, 50.1563, 50.4531, 48.3438, 48.4219, 1608600 09/19/01, 48.4219, 48.4375, 41.9531, 44.2656, 1718400 09/20/01, 43.9063, 43.9063, 40.0469, 40.2031, 1810800 09/21/01, 36.0000, 40.2344, 36.0000, 39.2031, 2550200 09/24/01, 40.7500, 43.8438, 40.5156, 43.3750, 845700 09/25/01, 42.6563, 46.7344, 42.6563, 46.0156, 1386600 09/26/01, 46.2656, 46.4375, 45.6563, 46.2656, 531500 09/27/01, 46.5156, 48.7969, 45.9063, 48.7969, 545500 09/28/01, 49.0469, 50.0000, 48.0625, 50.0000, 757600 10/01/01, 49.7500, 49.8438, 47.8750, 48.2656, 632100 10/02/01, 48.2500, 49.0938, 47.5469, 48.7500, 816600 10/03/01, 48.8750, 51.8438, 48.8438, 50.8594, 1050700 10/04/01, 50.6094, 50.7344, 49.6719, 49.7656, 603600 10/05/01, 49.7500, 49.7656, 48.5000, 48.9688, 489500 10/08/01, 48.3438, 48.7031, 47.8125, 48.5938, 721100 10/09/01, 48.6875, 50.2969, 48.5469, 49.4844, 482200 10/10/01, 49.5938, 50.0000, 47.5938, 47.8750, 1628100 10/11/01, 48.2031, 48.4844, 46.7500, 47.4219, 1319000 10/12/01, 46.7969, 48.2031, 46.3750, 48.1406, 770500 10/15/01, 47.5000, 48.8438, 47.5000, 48.0469, 770800 10/16/01, 48.2969, 49.0781, 47.9844, 48.3438, 1247100 10/17/01, 48.5938, 48.5938, 45.8125, 46.4063, 659500 10/18/01, 46.6563, 46.8125, 44.9063, 44.9844, 567500 10/19/01, 44.9844, 44.9844, 43.5000, 44.0469, 741300 10/22/01, 44.1563, 46.7500, 44.0625, 46.4063, 803200 10/23/01, 46.2969, 46.9844, 45.8438, 46.1719, 764900 10/24/01, 46.7344, 48.0000, 46.0000, 47.4844, 915200 10/25/01, 47.3438, 47.8281, 46.3438, 47.8125, 536900 10/26/01, 47.9063, 48.2969, 47.6875, 48.0156, 374900 10/29/01, 48.2031, 48.2031, 47.2188, 47.4063, 382600 10/30/01, 47.6563, 47.6563, 46.2031, 47.2188, 362900 10/31/01, 47.7969, 47.7969, 45.9063, 46.0625, 815700 11/01/01, 46.2969, 47.2344, 45.9063, 47.0000, 778100 11/02/01, 46.9063, 47.7344, 46.7969, 47.3438, 632200 11/05/01, 46.6719, 48.0938, 46.6719, 47.9063, 1416700 11/06/01, 48.0938, 48.2656, 46.4063, 47.2969, 1592800 11/07/01, 47.4531, 49.0938, 47.3281, 47.9063, 1258900 11/08/01, 48.2500, 48.7031, 48.1094, 48.3750, 667800 11/09/01, 48.5000, 48.6875, 46.0938, 46.0938, 625300 11/12/01, 46.3906, 47.0625, 45.7969, 46.7500, 926600 11/13/01, 47.2500, 48.2656, 47.2500, 48.0469, 529200 11/14/01, 48.2969, 48.4531, 47.7969, 48.0000, 591100 11/15/01, 48.0000, 48.2344, 47.6563, 47.9375, 437600 11/16/01, 48.0000, 48.5000, 47.5469, 48.3750, 503500 11/19/01, 48.5000, 49.3438, 48.1875, 49.1719, 577400 11/20/01, 49.0000, 50.0938, 49.0000, 50.0781, 693600 11/21/01, 49.9063, 50.2500, 49.5938, 49.9063, 279900 11/23/01, 49.6563, 50.5625, 49.5625, 50.4219, 120500 11/26/01, 50.3125, 50.8438, 49.5625, 50.6406, 410000 11/27/01, 50.7031, 51.2344, 50.0469, 50.8438, 280900 11/28/01, 50.5938, 51.2031, 49.4531, 49.4531, 657600 11/29/01, 49.7500, 50.7031, 49.3594, 50.5938, 346100 11/30/01, 50.7969, 51.9844, 50.5938, 50.9375, 524600 12/03/01, 50.3438, 51.5469, 50.2500, 50.8125, 310700 12/04/01, 50.7031, 51.0000, 49.5938, 50.9688, 457500 12/05/01, 50.8125, 51.2656, 50.6563, 51.1094, 328400 12/06/01, 51.0000, 51.0938, 50.3438, 51.0625, 482900 12/07/01, 51.0781, 51.1406, 50.2031, 51.0781, 470600 12/10/01, 51.2969, 51.6875, 50.1406, 50.1563, 354600 12/11/01, 50.4531, 51.0469, 50.1563, 50.5000, 278600 12/12/01, 50.0469, 51.2031, 50.0469, 50.7500, 241400 12/13/01, 50.7344, 50.7344, 48.7500, 49.0156, 577500 12/14/01, 49.0469, 49.7500, 48.5938, 49.5781, 409100 12/17/01, 49.2969, 51.0000, 49.1563, 50.9531, 773100 12/18/01, 50.9063, 51.7656, 50.5938, 51.1406, 603000 12/19/01, 51.0000, 52.4531, 50.9063, 52.1250, 797900 12/20/01, 51.9531, 52.7969, 51.7500, 52.3594, 492300 12/21/01, 53.0000, 53.0000, 51.7031, 52.0156, 662700 12/24/01, 52.2656, 52.7031, 52.0938, 52.5938, 176800 12/26/01, 52.7500, 52.9688, 52.2969, 52.5156, 296900 12/27/01, 52.2656, 52.9844, 52.1250, 52.9844, 328600 12/28/01, 53.0000, 53.7969, 52.7969, 53.6563, 325100 12/31/01, 53.7500, 54.2813, 53.3438, 53.6250, 302200 01/02/02, 53.4063, 54.0938, 52.5000, 53.7969, 599300 01/03/02, 53.7969, 53.9531, 53.2031, 53.7969, 580500 01/04/02, 53.7500, 53.8750, 53.3281, 53.7031, 404400 01/07/02, 53.7031, 53.9063, 53.3750, 53.7500, 557600 01/08/02, 53.5000, 53.5156, 52.3750, 53.1875, 458400 01/09/02, 53.2500, 54.4531, 53.2500, 53.7344, 477100 01/10/02, 53.5000, 54.4375, 53.5000, 54.3594, 320700 01/11/02, 54.1563, 54.5781, 53.9375, 54.2344, 293600 01/14/02, 53.7500, 54.0469, 53.0469, 53.4063, 467700 01/15/02, 53.1563, 54.2969, 53.1563, 54.1563, 344000 01/16/02, 54.1563, 54.2031, 53.3750, 53.4375, 368100 01/17/02, 53.6563, 53.7969, 53.0938, 53.2656, 491700 01/18/02, 52.5938, 53.8594, 52.5938, 53.5313, 447000 01/22/02, 53.5938, 53.9063, 53.1875, 53.2969, 334100 01/23/02, 53.2500, 53.5938, 52.7344, 52.9531, 467300 01/24/02, 53.0938, 54.4531, 53.0469, 53.8906, 416900 01/25/02, 53.9844, 55.2500, 53.8438, 54.7969, 270000 01/28/02, 55.0000, 55.1563, 53.9531, 54.0625, 285800 01/29/02, 54.1563, 54.6406, 52.2656, 52.3906, 505500 01/30/02, 52.2031, 53.2656, 51.0938, 53.0469, 772100 01/31/02, 53.2031, 53.8750, 52.5000, 53.8750, 429100 02/01/02, 54.0000, 54.4531, 53.6719, 54.0000, 380800 02/04/02, 54.0000, 54.0156, 52.5938, 52.7031, 317200 02/05/02, 52.3750, 53.0469, 51.0938, 52.0625, 530200 02/06/02, 52.4063, 53.3438, 51.9688, 52.7031, 494600 02/07/02, 52.7500, 53.0469, 52.2969, 52.8125, 349500 02/08/02, 53.0625, 54.0000, 52.7969, 54.0000, 236000 02/11/02, 54.0000, 54.8750, 53.9531, 54.7969, 404200 02/12/02, 54.7969, 54.8438, 54.0000, 54.2969, 455100 02/13/02, 54.5469, 55.7969, 54.2031, 55.5938, 660600 02/14/02, 55.8438, 56.2969, 54.7969, 55.8906, 322000 02/15/02, 55.3438, 56.0000, 54.7031, 55.9063, 461900 02/19/02, 55.7656, 56.0000, 55.2031, 55.3438, 443300 02/20/02, 55.2031, 56.2969, 54.4531, 56.1406, 390700 02/21/02, 56.0000, 56.0469, 55.2344, 55.2656, 458500 02/22/02, 54.7031, 56.1563, 54.5000, 55.7500, 786300 02/25/02, 55.5938, 56.9844, 55.4531, 56.5781, 342800 02/26/02, 56.8281, 57.7031, 56.5938, 57.2031, 488700 02/27/02, 57.7500, 58.7344, 57.5469, 58.2031, 553700 02/28/02, 58.4531, 59.1875, 58.0938, 58.4531, 513200 03/01/02, 58.3438, 59.0938, 57.9063, 58.8438, 502300 03/04/02, 59.5000, 60.1094, 59.2969, 59.6563, 720700 03/05/02, 59.6406, 59.6406, 58.1250, 58.9063, 835800 03/06/02, 58.6563, 59.2031, 58.4063, 58.9531, 535800 03/07/02, 58.5000, 58.5156, 57.1094, 57.6875, 667200 03/08/02, 57.7031, 57.7969, 56.9063, 57.1875, 659300 03/11/02, 56.7969, 56.9531, 56.3750, 56.7344, 499300 03/12/02, 56.4844, 56.7500, 55.9375, 56.7188, 498300 03/13/02, 56.5000, 56.9844, 56.0938, 56.7656, 376300 03/14/02, 56.7969, 58.9063, 56.7813, 58.5938, 1004800 03/15/02, 58.6094, 59.4063, 58.2500, 58.6406, 636700 03/18/02, 58.1563, 58.3594, 57.2500, 57.5313, 499400 03/19/02, 57.5000, 57.9063, 56.0000, 56.6094, 741900 03/20/02, 56.3594, 56.3594, 54.9063, 54.9531, 1124300 03/21/02, 54.4063, 54.5469, 53.5938, 54.2031, 1061300 03/22/02, 54.1875, 54.1875, 53.4063, 53.8750, 598300 03/25/02, 53.4063, 53.7344, 52.8438, 53.0313, 460600 03/26/02, 52.0000, 53.5469, 52.0000, 52.9375, 863100 03/27/02, 52.9531, 54.7031, 52.7031, 54.0000, 1354400 03/28/02, 54.2500, 55.0000, 54.0469, 54.6875, 684200 04/01/02, 54.4375, 54.4531, 53.6250, 54.0938, 423800 04/02/02, 54.0000, 55.3438, 52.9063, 52.9063, 1434400 04/03/02, 52.9063, 53.2656, 52.3281, 52.7500, 1169400 04/04/02, 52.7500, 54.3125, 52.7500, 54.0000, 561800 04/05/02, 53.9375, 55.0938, 53.8438, 54.8125, 422900 04/08/02, 54.2500, 55.2969, 54.0938, 54.7500, 562600 04/09/02, 54.7969, 55.2344, 54.4063, 55.1563, 867800 04/10/02, 55.2188, 55.7969, 54.9844, 55.6563, 524100 04/11/02, 54.9531, 55.0938, 53.9531, 53.9531, 654200 04/12/02, 54.0625, 54.8906, 53.8125, 54.4844, 378800 04/15/02, 54.3438, 54.5000, 53.5313, 54.0938, 494100 04/16/02, 54.2500, 55.4063, 54.2344, 54.8750, 753800 04/17/02, 55.4063, 55.9844, 55.0000, 55.5469, 281000 04/18/02, 55.5000, 56.0000, 54.9531, 55.1875, 376400 04/19/02, 55.1875, 55.8438, 55.0156, 55.5000, 279800 04/22/02, 55.6875, 56.0625, 55.3438, 55.3750, 397000 04/23/02, 55.5938, 55.8438, 55.0000, 55.0938, 376700 04/24/02, 55.3438, 55.3438, 54.7031, 54.8438, 733000 04/25/02, 54.5938, 54.7031, 54.0625, 54.1719, 665400 04/26/02, 54.2500, 54.4063, 53.4844, 53.5156, 465300 04/29/02, 53.7031, 53.7969, 53.1406, 53.1406, 469000 04/30/02, 53.2969, 54.5000, 53.2656, 53.9375, 457600 05/01/02, 53.8438, 54.7344, 53.2656, 54.1563, 435300 05/02/02, 54.3438, 54.9375, 54.0469, 54.4844, 437400 05/03/02, 54.5938, 54.8750, 54.1094, 54.5156, 262500 05/06/02, 54.7656, 55.7031, 54.7031, 54.7500, 338300 05/07/02, 55.0000, 55.2344, 54.3125, 54.4063, 521000 05/08/02, 55.0000, 55.2031, 54.2500, 54.7500, 390000 05/09/02, 54.7031, 54.7188, 54.1250, 54.1406, 238500 05/10/02, 53.9531, 54.0938, 53.3594, 53.3750, 409000 05/13/02, 53.9063, 55.0938, 53.5000, 54.9375, 495700 05/14/02, 55.2500, 55.7031, 54.7344, 55.3594, 363100 05/15/02, 55.3594, 55.6094, 54.9063, 54.9063, 495100 05/16/02, 55.2188, 55.2969, 54.3750, 54.9063, 340100 05/17/02, 55.4063, 55.6250, 54.9063, 55.2031, 429800 05/20/02, 55.2500, 55.2500, 54.1563, 54.1563, 343900 05/21/02, 54.1563, 55.1094, 53.7500, 54.0156, 533900 05/22/02, 53.6250, 54.3125, 53.5000, 54.0000, 415500 05/23/02, 54.0469, 54.7969, 54.0156, 54.7031, 369900 05/24/02, 54.2969, 54.9688, 54.2969, 54.4844, 212600 05/28/02, 54.7031, 55.0000, 53.9063, 54.3594, 393900 05/29/02, 54.3438, 55.2500, 54.3438, 54.6563, 338900 05/30/02, 54.6719, 55.4688, 54.5469, 55.0000, 323800 05/31/02, 55.6875, 56.7031, 55.5313, 56.1094, 604400 06/03/02, 55.8594, 56.4063, 55.6250, 56.0469, 702200 06/04/02, 56.0469, 56.6875, 55.2031, 56.5156, 697000 06/05/02, 56.4063, 57.0000, 56.1875, 56.4844, 520000 06/06/02, 56.4531, 56.9844, 55.9531, 56.5469, 568200 06/07/02, 56.5469, 56.7969, 56.0469, 56.6875, 405500 06/10/02, 56.6875, 57.5000, 56.5938, 57.2031, 308500 06/11/02, 57.2031, 57.2031, 55.0000, 55.0156, 472200 06/12/02, 55.2031, 55.7500, 55.0938, 55.4531, 470200 06/13/02, 55.4531, 55.4531, 54.2969, 54.3281, 407400 06/14/02, 54.3125, 54.3125, 52.6250, 54.1250, 788300 06/17/02, 54.2031, 56.7031, 54.1719, 56.5000, 453500 06/18/02, 56.5469, 56.7031, 55.5938, 55.7969, 872500 06/19/02, 55.7969, 56.2656, 55.4844, 55.9375, 466300 06/20/02, 55.4063, 56.4531, 55.2500, 56.0000, 445600 06/21/02, 55.9063, 57.5000, 55.7031, 56.0156, 692300 06/24/02, 56.0938, 56.3750, 55.0469, 55.8750, 538500 06/25/02, 56.1563, 56.5938, 55.4375, 55.5000, 663600 06/26/02, 54.5000, 56.2031, 54.2969, 56.0000, 688200 06/27/02, 56.5000, 56.5625, 55.8125, 56.0000, 456900 06/28/02, 56.0000, 56.7656, 56.0000, 56.5313, 533200 07/01/02, 55.9219, 56.6563, 55.6875, 55.7344, 494500 07/02/02, 55.7344, 56.2031, 53.8125, 53.9063, 579500 07/03/02, 53.9844, 54.3438, 53.6094, 54.0000, 627800 07/05/02, 54.2031, 55.7031, 54.2031, 55.4688, 199700 07/08/02, 56.0000, 56.0000, 54.2031, 55.0625, 376200 07/09/02, 55.0625, 55.3438, 53.2031, 53.2031, 279500 07/10/02, 53.5000, 54.1875, 51.5469, 51.5625, 593700 07/11/02, 51.5625, 51.9844, 50.7969, 51.4219, 764800 07/12/02, 51.0000, 51.3438, 50.0781, 50.0781, 735600 07/15/02, 50.0781, 50.0781, 48.5000, 50.0000, 851200 07/16/02, 48.9063, 49.5156, 48.6875, 48.8750, 671300 07/17/02, 49.2500, 49.5000, 46.3438, 47.1719, 816700 07/18/02, 47.1875, 47.5469, 45.1719, 45.1875, 715700 07/19/02, 44.2500, 46.2969, 44.2500, 45.0938, 802600 07/22/02, 45.0938, 45.5000, 42.7031, 44.4531, 1105000 07/23/02, 44.7031, 45.0000, 43.0156, 43.0313, 810900 07/24/02, 42.0000, 44.2969, 40.8125, 44.2031, 1637900 07/25/02, 44.2031, 45.9063, 43.3750, 44.6563, 971000 07/26/02, 44.6563, 45.9531, 44.4063, 45.4844, 1647700 07/29/02, 46.0000, 48.7500, 46.0000, 48.1563, 1158800 07/30/02, 48.2031, 50.7969, 47.5938, 49.8125, 841100 07/31/02, 50.0313, 50.1563, 49.1250, 49.5938, 567700 08/01/02, 49.5938, 50.4063, 48.7656, 49.1875, 708600 08/02/02, 49.3438, 49.5000, 46.4219, 46.7344, 631100 08/05/02, 46.7500, 46.8594, 44.7500, 44.8125, 923600 08/06/02, 44.5625, 45.0000, 42.2031, 43.2031, 3209000 08/07/02, 45.7031, 45.7969, 44.1563, 45.3438, 1650300 08/08/02, 44.7969, 46.7031, 44.7969, 46.4063, 1067400 08/09/02, 46.1563, 47.5469, 46.0625, 47.3438, 790300 08/12/02, 46.6563, 46.9844, 45.5938, 46.5781, 692700 08/13/02, 46.5000, 46.7031, 44.9375, 45.0156, 1245600 08/14/02, 45.4531, 46.7031, 45.0000, 46.5469, 1358300 08/15/02, 46.7031, 47.1875, 45.9688, 46.6406, 613600 08/16/02, 45.8438, 46.5000, 45.7969, 45.7969, 1055900 08/19/02, 46.0469, 46.8438, 45.6563, 46.5156, 980100 08/20/02, 46.5156, 46.6406, 46.1719, 46.3594, 655500 08/21/02, 46.7969, 47.2031, 46.0000, 46.5156, 1081000 08/22/02, 46.7031, 47.8281, 46.5938, 47.5000, 942300 08/23/02, 47.2656, 47.2656, 46.7969, 46.8750, 644600 08/26/02, 47.2969, 47.5469, 46.5625, 47.3125, 420500 08/27/02, 47.5938, 47.7969, 46.4063, 46.5469, 531000 08/28/02, 46.4688, 46.7031, 45.9063, 46.2656, 714500 08/29/02, 46.0156, 46.5469, 45.5156, 46.0156, 546300 08/30/02, 46.0156, 46.4844, 45.7969, 45.9531, 548400 09/03/02, 45.7656, 45.7656, 44.7969, 45.2188, 783800 09/04/02, 45.0938, 45.6875, 44.3438, 45.5625, 796600 09/05/02, 44.7031, 46.2344, 44.6875, 45.4531, 755200 09/06/02, 46.0000, 46.2031, 45.6563, 45.9844, 596000 09/09/02, 45.9844, 46.5469, 45.5938, 46.4063, 645200 09/10/02, 46.5000, 46.5000, 45.9531, 46.2031, 406100 09/11/02, 46.6563, 46.7031, 45.9375, 45.9844, 390100 09/12/02, 45.7500, 46.2969, 45.5000, 45.5469, 849500 09/13/02, 45.0000, 46.1563, 44.9531, 45.9219, 625400 09/16/02, 45.3281, 45.5938, 44.0781, 44.8594, 1329900 09/17/02, 45.5938, 45.7344, 43.7344, 43.8906, 1329500 09/18/02, 42.9063, 44.1406, 42.4063, 43.7031, 1247700 09/19/02, 43.0469, 43.5938, 42.6563, 42.7500, 646500 09/20/02, 42.7500, 43.0000, 40.0000, 40.2344, 2077600 09/23/02, 40.0938, 41.2344, 39.4531, 41.0938, 1509200 09/24/02, 40.8438, 40.8438, 39.9375, 39.9844, 1124700 09/25/02, 40.5000, 41.2031, 40.3125, 40.8594, 913600 09/26/02, 40.9844, 42.2969, 40.9063, 42.2344, 758700 09/27/02, 42.2344, 42.2344, 39.9531, 40.0938, 1140500 09/30/02, 39.8438, 40.5469, 39.0469, 39.9531, 918000 10/01/02, 40.5000, 41.2500, 39.3906, 41.1406, 1287000