"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 61.0625, 61.0625, 57.5000, 58.4375, 389300 01/04/00, 58.0000, 58.1250, 55.7500, 55.7500, 633900 01/05/00, 55.6250, 56.4375, 54.3750, 55.3750, 1201300 01/06/00, 55.3750, 55.4375, 53.5000, 53.5000, 932000 01/07/00, 53.6250, 55.1875, 53.4375, 54.0000, 1830000 01/10/00, 54.5625, 58.8125, 54.5625, 57.7500, 867600 01/11/00, 58.8750, 59.0000, 57.5000, 58.0625, 856700 01/12/00, 58.0625, 59.1875, 57.5000, 58.5000, 614400 01/13/00, 58.7500, 61.6875, 58.6250, 61.1875, 775700 01/14/00, 60.9375, 61.5000, 57.8750, 58.7500, 774000 01/18/00, 57.5000, 57.9375, 56.5000, 56.8125, 489200 01/19/00, 57.2500, 58.2500, 57.0000, 57.6875, 451900 01/20/00, 57.9375, 58.6250, 57.0000, 57.5000, 352600 01/21/00, 57.5000, 58.4375, 56.6250, 58.2500, 401200 01/24/00, 58.0000, 58.0000, 55.1875, 56.1875, 360300 01/25/00, 56.6875, 57.1250, 54.9375, 55.2500, 541600 01/26/00, 56.6250, 59.7500, 56.1250, 58.9375, 912100 01/27/00, 58.1250, 60.1875, 57.7500, 59.6250, 876200 01/28/00, 58.6250, 59.6875, 58.0000, 58.2500, 643900 01/31/00, 57.8750, 58.0000, 56.0625, 56.0625, 432000 02/01/00, 56.6875, 57.3125, 55.8750, 56.0625, 472000 02/02/00, 56.7500, 58.0000, 56.7500, 57.6250, 441000 02/03/00, 57.6250, 59.3750, 57.4375, 58.8750, 543200 02/04/00, 58.9375, 59.3125, 57.1875, 57.5000, 421500 02/07/00, 56.6250, 57.5625, 56.1875, 56.1875, 404600 02/08/00, 56.4375, 57.5000, 56.0000, 56.1250, 946900 02/09/00, 56.1250, 56.1250, 53.5000, 55.1250, 943600 02/10/00, 55.0000, 56.0000, 54.2500, 55.5000, 555400 02/11/00, 56.1250, 56.1250, 54.6250, 55.1250, 554900 02/14/00, 55.0000, 55.8125, 54.6875, 55.0000, 515100 02/15/00, 54.0000, 54.3125, 52.4375, 53.2500, 730700 02/16/00, 52.7500, 53.0625, 51.9375, 52.5000, 696900 02/17/00, 52.5000, 53.4375, 51.0000, 51.6250, 412900 02/18/00, 51.3750, 51.8125, 49.0625, 50.1875, 990800 02/22/00, 50.1250, 50.8125, 48.3125, 50.1875, 527400 02/23/00, 49.6250, 49.8750, 47.8125, 49.0625, 855100 02/24/00, 48.0000, 48.1875, 45.0000, 46.0625, 1229700 02/25/00, 47.7500, 47.7500, 45.5000, 46.4375, 1032000 02/28/00, 46.4375, 46.8750, 45.3125, 46.5000, 787200 02/29/00, 49.0000, 51.1250, 47.6875, 50.8750, 1457000 03/01/00, 50.6250, 52.1250, 49.8750, 50.1250, 629400 03/02/00, 50.1250, 50.5625, 49.1250, 50.3125, 367000 03/03/00, 50.0625, 50.9375, 49.1250, 50.1250, 316000 03/06/00, 49.5625, 49.5625, 48.5000, 49.3125, 495800 03/07/00, 49.0625, 50.4375, 48.7500, 49.0000, 519500 03/08/00, 49.2500, 49.2500, 47.3750, 47.8750, 315900 03/09/00, 47.8125, 50.5000, 47.6250, 49.8125, 456700 03/10/00, 49.5625, 50.3750, 48.3125, 49.0000, 525100 03/13/00, 47.7500, 48.0000, 45.0000, 45.7500, 651400 03/14/00, 45.9375, 47.0000, 45.5000, 46.5000, 495900 03/15/00, 45.8750, 47.5000, 44.6875, 46.3750, 629600 03/16/00, 47.4375, 51.5000, 47.0625, 50.7500, 640300 03/17/00, 50.3750, 50.3750, 47.6250, 49.3125, 834200 03/20/00, 48.0000, 48.1875, 46.5625, 47.5000, 366400 03/21/00, 47.0000, 47.3125, 44.5000, 45.8125, 1238700 03/22/00, 46.8750, 48.8750, 46.6250, 47.4375, 1109900 03/23/00, 47.3750, 50.1875, 47.3750, 49.3125, 621100 03/24/00, 47.5000, 49.0000, 47.5000, 48.0625, 516500 03/27/00, 47.8125, 47.9375, 45.7500, 46.1250, 502400 03/28/00, 46.5000, 46.5000, 43.5000, 45.0000, 1335800 03/29/00, 45.0000, 46.4375, 44.8125, 46.0000, 540200 03/30/00, 45.7500, 47.7500, 45.6875, 46.6250, 600800 03/31/00, 46.3750, 46.4375, 44.2500, 45.5000, 602400 04/03/00, 45.0000, 45.1875, 44.5000, 45.0000, 697400 04/04/00, 45.7500, 47.6250, 45.0000, 46.0000, 950800 04/05/00, 46.8750, 47.7500, 46.2500, 46.8750, 699600 04/06/00, 46.5000, 48.5000, 46.5000, 47.6875, 493600 04/07/00, 47.6250, 48.1250, 46.5000, 46.8750, 300300 04/10/00, 46.3750, 46.6250, 44.8125, 45.3750, 530600 04/11/00, 45.1250, 47.0000, 44.0000, 44.3125, 704700 04/12/00, 44.8125, 46.5625, 44.8125, 45.2500, 581000 04/13/00, 45.2500, 45.2500, 42.8125, 42.9375, 818600 04/14/00, 43.1875, 44.2500, 42.7500, 43.0625, 700300 04/17/00, 43.0000, 43.0625, 41.8750, 42.7500, 658600 04/18/00, 44.1250, 49.8750, 44.0625, 48.8750, 2196900 04/19/00, 49.2500, 50.1250, 48.5000, 49.8125, 1026500 04/20/00, 49.8750, 51.0625, 48.9375, 49.5000, 514800 04/24/00, 48.5625, 52.1250, 48.3750, 51.8750, 1237600 04/25/00, 50.6250, 54.9375, 50.3750, 54.3750, 1029200 04/26/00, 53.3750, 55.3125, 53.3125, 55.0000, 476600 04/27/00, 54.3750, 54.3750, 52.5625, 53.8750, 409400 04/28/00, 53.6250, 54.1250, 52.1250, 52.5000, 344500 05/01/00, 51.2500, 52.8750, 51.0625, 51.9375, 566600 05/02/00, 52.0000, 52.3750, 51.0625, 51.9375, 400700 05/03/00, 52.0625, 52.5000, 51.0625, 51.3750, 594800 05/04/00, 51.1250, 51.9375, 50.3750, 51.8750, 459900 05/05/00, 51.4375, 53.7500, 51.0625, 52.1875, 584700 05/08/00, 52.3125, 52.3125, 50.3125, 51.0625, 293300 05/09/00, 51.4375, 51.8750, 49.8125, 50.6875, 494000 05/10/00, 50.1875, 51.8125, 50.1875, 50.5000, 292800 05/11/00, 50.6875, 51.0000, 50.0000, 50.3125, 337100 05/12/00, 50.8125, 51.2500, 50.1875, 50.8750, 393600 05/15/00, 51.0000, 51.0000, 50.0000, 51.0000, 261200 05/16/00, 50.6875, 51.2500, 50.2500, 50.6250, 433600 05/17/00, 50.0000, 50.6875, 49.8125, 50.2500, 766900 05/18/00, 50.2500, 51.8750, 50.0625, 51.0000, 417200 05/19/00, 50.3750, 50.8750, 49.1875, 50.1250, 376100 05/22/00, 50.6250, 50.7500, 48.7500, 49.5000, 315300 05/23/00, 50.1250, 50.2500, 49.0625, 49.8125, 396500 05/24/00, 49.9375, 50.8750, 49.7500, 50.4375, 608300 05/25/00, 51.0000, 51.5625, 50.5625, 51.0000, 747900 05/26/00, 51.8750, 52.2500, 51.0625, 51.5625, 656400 05/30/00, 51.7500, 52.7500, 51.3125, 52.4375, 664400 05/31/00, 51.8750, 51.9375, 51.1250, 51.4375, 360800 06/01/00, 51.5000, 51.8125, 50.7500, 51.4375, 312800 06/02/00, 52.1875, 52.7500, 52.0000, 52.4375, 470400 06/05/00, 52.0625, 52.5625, 51.1250, 52.4375, 583400 06/06/00, 52.1875, 52.1875, 50.8750, 51.5000, 752600 06/07/00, 51.4375, 52.2500, 51.4375, 51.8750, 479200 06/08/00, 51.0000, 52.2500, 50.8750, 52.1250, 521100 06/09/00, 52.7500, 53.5000, 52.6250, 53.1250, 365900 06/12/00, 53.1250, 54.0000, 52.1250, 52.5625, 451800 06/13/00, 52.8125, 53.6875, 52.3750, 53.5625, 459500 06/14/00, 53.6875, 54.8750, 53.6875, 54.7500, 482800 06/15/00, 54.5625, 55.4375, 54.3125, 54.7500, 742100 06/16/00, 55.0000, 55.0625, 52.1250, 54.0000, 759900 06/19/00, 53.6250, 56.3750, 53.6250, 54.4375, 498900 06/20/00, 55.5625, 58.2500, 55.3125, 57.6250, 665300 06/21/00, 57.5000, 57.5000, 54.6250, 56.5000, 427000 06/22/00, 56.4375, 59.8750, 56.4375, 59.1875, 914200 06/23/00, 59.1875, 59.3125, 58.0000, 58.7500, 846000 06/26/00, 57.7500, 57.8125, 54.5000, 55.5625, 799600 06/27/00, 55.6250, 57.9375, 54.8750, 57.1875, 990500 06/28/00, 57.1875, 59.3750, 57.0000, 58.4375, 565600 06/29/00, 58.0625, 58.3125, 56.8750, 57.2500, 743900 06/30/00, 57.0000, 58.3750, 54.0000, 54.0000, 1203700 07/03/00, 54.6250, 54.7500, 54.2500, 54.5000, 442000 07/05/00, 55.0000, 56.4375, 54.5625, 54.5625, 641300 07/06/00, 56.0000, 56.0000, 54.7500, 54.8125, 304000 07/07/00, 55.0625, 56.3125, 54.9375, 56.0000, 353100 07/10/00, 55.6250, 57.8125, 55.0000, 56.3125, 525300 07/11/00, 56.3125, 56.3125, 55.6250, 56.1250, 515000 07/12/00, 55.8750, 56.4375, 55.5000, 56.1250, 653700 07/13/00, 58.5000, 59.6875, 57.7500, 58.1875, 1040100 07/14/00, 58.4375, 59.2500, 58.2500, 59.1250, 621200 07/17/00, 58.7500, 58.7500, 57.6250, 58.0000, 638500 07/18/00, 57.0000, 59.0000, 56.6250, 58.8750, 431800 07/19/00, 59.6250, 59.9375, 58.1875, 58.5000, 653700 07/20/00, 58.2500, 59.2500, 57.9375, 58.6875, 479500 07/21/00, 58.8750, 58.9375, 58.0000, 58.3125, 327000 07/24/00, 58.3125, 59.0000, 57.8750, 59.0000, 299200 07/25/00, 58.5625, 59.6250, 58.1250, 58.6250, 473600 07/26/00, 58.8750, 59.9375, 58.3125, 59.3125, 559300 07/27/00, 59.8125, 62.1250, 59.5000, 61.5000, 830700 07/28/00, 61.5000, 61.5000, 59.1250, 60.8125, 480300 07/31/00, 60.5625, 60.5625, 59.0625, 59.4375, 516300 08/01/00, 59.6875, 60.1250, 58.4375, 59.3125, 445600 08/02/00, 59.3125, 59.9375, 59.2500, 59.5625, 414500 08/03/00, 59.0625, 59.7500, 59.0625, 59.3125, 571000 08/04/00, 58.9375, 60.1250, 57.9375, 59.4375, 784300 08/07/00, 59.2500, 60.4375, 58.5000, 59.8750, 398100 08/08/00, 59.6250, 59.6250, 58.5625, 58.8750, 507400 08/09/00, 58.0000, 58.3125, 57.0000, 57.5625, 659400 08/10/00, 57.8125, 57.9375, 56.7500, 57.0000, 523000 08/11/00, 57.1250, 58.6875, 57.0625, 58.3125, 576300 08/14/00, 58.8125, 59.8750, 58.3125, 59.5000, 405400 08/15/00, 59.1250, 59.7500, 58.6875, 59.2500, 367500 08/16/00, 59.3125, 60.0000, 59.1250, 59.3125, 282700 08/17/00, 59.4375, 59.6875, 58.4375, 58.5625, 271900 08/18/00, 58.3125, 59.3750, 58.1250, 58.3125, 247500 08/21/00, 58.4375, 58.8750, 57.5000, 58.5625, 263400 08/22/00, 58.6875, 59.7500, 58.5000, 59.2500, 306000 08/23/00, 59.2500, 62.1250, 59.1250, 59.7500, 379100 08/24/00, 59.5000, 60.0000, 59.0625, 59.8125, 436600 08/25/00, 60.0000, 60.0625, 59.3750, 59.9375, 278000 08/28/00, 60.0000, 63.0000, 59.8125, 61.9375, 657400 08/29/00, 61.8125, 61.8125, 60.8750, 61.5000, 626300 08/30/00, 61.5000, 63.5000, 60.8750, 63.1875, 1040800 08/31/00, 63.0000, 63.0625, 61.9375, 61.9375, 411000 09/01/00, 62.3750, 62.8750, 61.3750, 61.6875, 381600 09/05/00, 61.6875, 61.8125, 60.6875, 60.9375, 378900 09/06/00, 60.0000, 60.8750, 59.5000, 59.6875, 862900 09/07/00, 59.9375, 60.7500, 59.8750, 60.3750, 509300 09/08/00, 60.5000, 60.7500, 60.0000, 60.3750, 415300 09/11/00, 61.1250, 63.8125, 61.0000, 63.5625, 844600 09/12/00, 63.5625, 64.5625, 62.5625, 63.7500, 444400 09/13/00, 63.6250, 64.1875, 63.0625, 63.2500, 834000 09/14/00, 63.4375, 63.8125, 63.0625, 63.5625, 310300 09/15/00, 64.5000, 65.5000, 64.1250, 65.3750, 1047300 09/18/00, 66.0000, 67.6875, 66.0000, 67.1250, 790500 09/19/00, 66.8750, 66.9375, 63.6250, 65.4375, 618600 09/20/00, 65.1250, 65.1875, 63.6875, 64.6250, 618700 09/21/00, 65.0000, 65.3750, 63.3125, 64.4375, 661600 09/22/00, 63.9375, 65.5625, 63.7500, 64.5625, 1308800 09/25/00, 63.0000, 64.0000, 62.3750, 63.9375, 779300 09/26/00, 62.8125, 63.6875, 61.8125, 61.9375, 622700 09/27/00, 62.0000, 63.4375, 61.3125, 62.7500, 799000 09/28/00, 63.0000, 64.8125, 61.3125, 64.6250, 1330700 09/29/00, 64.5000, 65.0000, 63.5625, 63.5625, 575200 10/02/00, 63.8125, 65.5000, 63.8125, 65.0625, 532100 10/03/00, 65.0000, 65.2500, 63.6250, 63.6250, 379200 10/04/00, 63.5625, 66.0000, 62.3750, 62.3750, 597700 10/05/00, 62.0000, 64.5000, 61.0000, 61.0625, 929900 10/06/00, 61.1250, 62.1875, 60.8125, 61.6875, 982300 10/09/00, 61.6875, 63.8125, 61.6875, 63.1875, 337800 10/10/00, 63.1875, 63.8750, 62.1250, 62.6250, 751100 10/11/00, 63.0000, 63.4375, 61.8125, 62.0000, 550500 10/12/00, 62.0000, 62.0000, 60.2500, 60.5000, 645000 10/13/00, 60.4375, 61.2500, 59.8125, 60.0000, 863000 10/16/00, 59.9375, 59.9375, 58.4375, 59.0000, 748700 10/17/00, 59.0000, 59.9375, 58.2500, 59.6250, 750300 10/18/00, 59.5000, 59.8125, 58.6250, 59.3750, 458600 10/19/00, 59.7500, 60.7500, 59.5625, 59.8750, 575200 10/20/00, 59.8750, 60.9375, 59.5625, 60.3125, 427400 10/23/00, 60.3125, 60.7500, 59.6250, 59.7500, 589600 10/24/00, 59.7500, 60.5625, 59.1875, 60.0000, 506000 10/25/00, 60.2500, 60.5625, 59.5000, 59.8750, 322800 10/26/00, 60.0000, 60.6250, 59.8750, 60.1875, 370500 10/27/00, 60.0625, 61.8750, 59.7500, 61.8750, 359500 10/30/00, 61.5625, 62.4375, 61.2500, 62.1250, 897700 10/31/00, 62.1250, 64.4375, 62.1250, 64.1875, 462400 11/01/00, 64.0000, 64.9375, 62.8750, 64.7500, 649800 11/02/00, 64.5625, 65.0000, 63.7500, 64.9375, 360400 11/03/00, 64.8750, 64.8750, 62.7500, 62.9375, 516800 11/06/00, 62.7500, 63.9375, 62.5625, 63.0000, 583000 11/07/00, 62.7500, 62.8125, 61.3750, 62.2500, 575200 11/08/00, 62.4375, 62.6250, 61.6250, 61.8125, 384200 11/09/00, 61.3125, 61.3125, 58.8750, 59.3750, 771300 11/10/00, 59.5000, 61.3750, 59.5000, 60.0625, 519400 11/13/00, 60.0000, 60.7500, 59.0000, 59.1250, 371900 11/14/00, 59.8750, 61.1875, 59.3125, 60.5000, 480000 11/15/00, 58.0000, 59.0625, 58.0000, 58.3750, 773300 11/16/00, 57.6250, 58.5000, 57.0000, 57.3125, 713900 11/17/00, 57.7500, 58.8125, 57.4375, 58.0625, 422000 11/20/00, 57.8125, 58.3750, 57.6875, 57.8125, 237100 11/21/00, 57.1250, 57.5000, 56.5625, 56.7500, 455800 11/22/00, 56.8125, 56.9375, 54.1250, 54.4375, 870200 11/24/00, 54.1875, 54.1875, 52.3750, 53.8125, 445300 11/27/00, 54.2500, 55.0000, 53.6250, 54.6250, 1000200 11/28/00, 55.0000, 55.0000, 52.7500, 53.8750, 1087800 11/29/00, 54.0000, 54.9375, 53.0000, 53.9375, 942900 11/30/00, 53.1250, 53.5000, 52.0000, 53.1250, 639100 12/01/00, 53.1250, 54.3750, 52.8750, 53.6250, 488000 12/04/00, 53.3125, 54.3125, 52.3750, 53.1875, 536400 12/05/00, 53.3125, 54.4375, 53.3125, 53.9375, 584500 12/06/00, 54.1250, 55.3750, 53.3750, 53.7500, 824700 12/07/00, 53.8750, 54.6250, 53.0000, 53.7500, 911900 12/08/00, 53.8125, 55.1250, 53.6875, 54.8125, 958000 12/11/00, 55.0000, 55.6875, 54.0000, 54.9375, 674300 12/12/00, 55.3750, 56.8750, 55.0625, 56.5000, 602800 12/13/00, 56.7500, 58.6250, 56.7500, 58.0000, 637800 12/14/00, 57.7500, 57.7500, 56.7500, 57.1250, 343400 12/15/00, 56.2500, 57.9375, 56.2500, 57.4375, 902800 12/18/00, 57.1875, 57.8750, 56.1250, 56.5000, 569200 12/19/00, 56.3750, 59.9375, 56.3750, 57.8125, 390900 12/20/00, 57.3750, 57.6875, 56.1250, 56.5000, 402000 12/21/00, 56.8750, 57.8125, 55.6250, 56.0625, 865700 12/22/00, 56.3125, 56.3125, 55.0000, 56.0625, 785300 12/26/00, 56.0625, 56.3750, 55.5625, 56.1875, 340800 12/27/00, 56.3750, 57.0000, 55.6250, 56.4375, 576500 12/28/00, 56.5000, 58.7500, 56.5000, 58.1875, 263900 12/29/00, 58.1875, 59.2500, 57.3750, 58.6250, 358700 01/02/01, 58.5000, 58.5000, 56.3750, 56.7500, 296500 01/03/01, 56.5625, 57.8750, 55.8125, 57.2500, 783700 01/04/01, 58.3750, 61.6875, 57.5000, 60.8750, 717100 01/05/01, 60.7500, 60.8750, 59.6875, 59.8750, 526700 01/08/01, 59.7500, 60.1250, 58.8750, 59.9375, 692500 01/09/01, 59.3750, 60.0000, 57.8750, 58.2500, 939700 01/10/01, 58.3125, 59.5625, 58.3125, 59.0000, 471000 01/11/01, 58.8750, 60.0000, 58.8750, 59.8125, 456500 01/12/01, 59.8125, 60.0000, 59.0625, 60.0000, 600400 01/16/01, 60.0000, 61.1875, 59.7500, 60.5625, 1114200 01/17/01, 61.7500, 62.9375, 61.6250, 62.2500, 784800 01/18/01, 62.1250, 62.5000, 61.6250, 61.9375, 877300 01/19/01, 62.1250, 62.4375, 60.9375, 62.0625, 553800 01/22/01, 61.8750, 62.6250, 59.2500, 60.3125, 834700 01/23/01, 60.3750, 62.6250, 60.3750, 61.7500, 512200 01/24/01, 61.5000, 62.3750, 60.7500, 61.5000, 471200 01/25/01, 61.6250, 63.0000, 60.4375, 62.7500, 831700 01/26/01, 62.0000, 62.1250, 59.7500, 61.7500, 512100 01/29/01, 61.7500, 62.0000, 61.1250, 61.4375, 615400 01/30/01, 61.1875, 61.5000, 59.7500, 61.1250, 718200 01/31/01, 62.1875, 64.0000, 61.6250, 63.8750, 710300 02/01/01, 63.6250, 63.8750, 62.7500, 63.1875, 624900 02/02/01, 63.2500, 64.6250, 63.2500, 64.0625, 539700 02/05/01, 63.6250, 64.7500, 63.1250, 64.3750, 634500 02/06/01, 64.3750, 64.6250, 63.5625, 63.6875, 880900 02/07/01, 63.2500, 63.3125, 61.3125, 61.6875, 785900 02/08/01, 61.5625, 62.0000, 61.5000, 61.6875, 609400 02/09/01, 62.2500, 62.8125, 61.0000, 62.3125, 437400 02/12/01, 62.7500, 63.0625, 62.3750, 62.8750, 514000 02/13/01, 61.5000, 62.7500, 61.5000, 62.5625, 1062300 02/14/01, 61.6250, 61.6250, 57.2500, 58.1250, 2533100 02/15/01, 58.2500, 59.4375, 58.2500, 59.2500, 1367800 02/16/01, 59.1875, 60.0625, 59.0000, 59.7500, 551300 02/20/01, 59.7500, 60.4375, 58.8125, 59.1250, 709600 02/21/01, 59.3125, 61.8750, 59.1250, 61.1250, 847800 02/22/01, 61.0000, 61.2500, 58.8750, 59.6250, 806500 02/23/01, 59.5000, 59.7500, 57.7500, 58.7500, 648500 02/26/01, 58.6250, 59.1875, 57.3750, 58.0625, 569800 02/27/01, 59.0000, 60.3750, 58.1875, 59.8750, 615100 02/28/01, 60.1875, 60.2500, 58.8125, 58.9375, 403900 03/01/01, 59.0000, 60.0000, 58.9375, 59.3750, 401800 03/02/01, 59.4375, 61.1875, 59.3750, 60.6875, 440400 03/05/01, 60.8750, 60.8750, 58.5625, 59.2500, 418800 03/06/01, 59.2500, 60.2500, 59.0000, 59.8125, 298600 03/07/01, 59.7500, 59.7500, 58.0000, 58.1250, 506700 03/08/01, 58.3125, 59.2500, 58.1250, 59.2500, 591200 03/09/01, 59.2500, 59.6250, 58.6250, 59.4375, 425200 03/12/01, 59.1250, 59.1250, 56.0625, 56.0625, 645200 03/13/01, 56.1250, 57.5000, 55.4375, 57.1250, 604400 03/14/01, 56.7500, 57.5625, 56.0000, 57.0625, 814500 03/15/01, 56.8125, 59.0000, 56.1250, 58.6875, 579400 03/16/01, 57.5000, 58.0625, 56.7500, 57.3125, 1011500 03/19/01, 57.3125, 57.5000, 55.6875, 56.8125, 401200 03/20/01, 56.6875, 57.7500, 55.8750, 56.6250, 359700 03/21/01, 56.6875, 56.6875, 55.4375, 55.6250, 542500 03/22/01, 55.6250, 56.0000, 54.0625, 55.8125, 683900 03/23/01, 55.6250, 56.4375, 55.0000, 56.3750, 411800 03/26/01, 56.5625, 57.9375, 56.3750, 57.9375, 339600 03/27/01, 57.7500, 57.8750, 57.0000, 57.8125, 491300 03/28/01, 57.8750, 57.8750, 56.9375, 56.9375, 593800 03/29/01, 57.2500, 58.6250, 57.2500, 58.6250, 826500 03/30/01, 58.8125, 59.6250, 57.5625, 59.6250, 517000 04/02/01, 59.0625, 59.8125, 58.5000, 59.0000, 642200 04/03/01, 59.0000, 59.0625, 57.8125, 57.9375, 580200 04/04/01, 58.1250, 59.8750, 58.0625, 58.8750, 707900 04/05/01, 59.5000, 61.8125, 59.5000, 61.5000, 800700 04/06/01, 59.8750, 60.0625, 58.8125, 59.0625, 732000 04/09/01, 59.5000, 60.3750, 59.3750, 59.5625, 417200 04/10/01, 59.8125, 61.3125, 59.7500, 61.0000, 792700 04/11/01, 62.4375, 62.5000, 60.3125, 60.3125, 904700 04/12/01, 60.3750, 62.7500, 60.3750, 62.7500, 708200 04/16/01, 62.6250, 62.6875, 61.7500, 62.3125, 442400 04/17/01, 62.3125, 63.3750, 61.3750, 63.3750, 751300 04/18/01, 63.4531, 64.9844, 62.8750, 64.8906, 762800 04/19/01, 64.9531, 65.0000, 63.2344, 63.9531, 721000 04/20/01, 63.9063, 64.7031, 63.1250, 64.5000, 1477400 04/23/01, 64.5000, 64.7500, 64.0938, 64.2031, 763800 04/24/01, 64.2969, 65.8125, 64.2500, 64.7344, 685600 04/25/01, 64.6563, 66.0938, 64.5938, 66.0938, 760500 04/30/01, 65.9531, 65.9844, 64.4531, 64.7813, 458500 05/01/01, 64.5313, 65.7500, 64.3438, 65.6406, 423100 05/02/01, 65.4063, 65.6250, 64.8594, 65.4063, 361700 05/03/01, 65.2031, 65.5313, 64.5000, 65.4688, 576100 05/04/01, 65.2344, 66.4375, 64.6250, 65.9688, 468700 05/07/01, 65.7969, 66.5938, 65.0156, 65.5000, 734800 05/08/01, 65.5938, 66.2188, 65.3438, 65.8438, 337500 05/09/01, 65.6563, 66.7500, 65.5938, 66.6563, 359200 05/10/01, 66.7344, 67.2500, 66.5469, 67.0938, 375400 05/11/01, 67.0938, 67.4844, 66.2031, 67.2656, 512900 05/14/01, 67.2656, 67.9844, 67.2656, 67.7813, 413400 05/15/01, 67.5938, 68.4063, 67.5000, 68.4063, 1261600 05/16/01, 68.4531, 70.0000, 68.2500, 70.0000, 848600 05/17/01, 70.0000, 70.8750, 69.9531, 70.4531, 857700 05/18/01, 69.5938, 70.0469, 68.2031, 68.7656, 771400 05/21/01, 68.0000, 68.2969, 67.2031, 67.7031, 755500 05/22/01, 67.9063, 68.2813, 67.7500, 68.0000, 836800 05/23/01, 67.7500, 67.7969, 66.7031, 66.8594, 662500 05/24/01, 66.6094, 67.4063, 66.0000, 66.2813, 456500 05/25/01, 66.2969, 66.8750, 66.0938, 66.5000, 233000 05/29/01, 67.2500, 67.2500, 66.5000, 66.7188, 383800 05/30/01, 67.0000, 67.0625, 65.9531, 66.0625, 458000 05/31/01, 65.6875, 66.0000, 64.0625, 64.1406, 956800 06/01/01, 64.1563, 65.8125, 64.0469, 65.6563, 644800 06/04/01, 65.6563, 66.2031, 65.0938, 66.0938, 337000 06/05/01, 66.5000, 67.7500, 66.4063, 67.5625, 635300 06/06/01, 68.5000, 68.5000, 66.8438, 67.8438, 520900 06/07/01, 67.9063, 68.3438, 67.5938, 68.2656, 433600 06/08/01, 68.2656, 68.4531, 68.0469, 68.2031, 260800 06/11/01, 68.2031, 68.7500, 67.7188, 68.4531, 355200 06/12/01, 68.2031, 68.2031, 66.0000, 66.8438, 645200 06/13/01, 66.7031, 67.1563, 66.2969, 66.5938, 266900 06/14/01, 66.7500, 67.0000, 66.5156, 66.5156, 336800 06/15/01, 65.8438, 66.0469, 65.0938, 65.2969, 534200 06/18/01, 65.5469, 66.2656, 65.0000, 66.0000, 378800 06/19/01, 65.7500, 66.9531, 65.7031, 66.3906, 454300 06/20/01, 66.5000, 66.7344, 66.3750, 66.4531, 796300 06/21/01, 66.4844, 66.5313, 65.8438, 65.8438, 1386800 06/22/01, 66.5000, 66.5000, 65.0469, 65.8125, 483800 06/25/01, 65.8438, 65.8438, 64.7656, 64.9063, 215400 06/26/01, 64.0000, 65.7031, 64.0000, 65.5469, 597700 06/27/01, 66.0938, 66.1563, 64.1563, 64.7969, 653600 06/28/01, 65.7031, 66.9531, 65.6094, 66.3438, 618200 06/29/01, 66.2500, 66.9531, 65.8438, 66.1563, 395600 07/02/01, 66.2031, 66.8438, 66.1563, 66.3438, 268200 07/03/01, 66.4531, 67.7031, 66.3750, 67.4063, 338800 07/05/01, 67.7969, 67.9531, 66.9375, 67.5469, 363300 07/06/01, 67.5000, 67.5938, 65.7031, 66.0469, 411200 07/09/01, 66.2969, 67.1875, 66.0156, 66.7656, 523200 07/10/01, 66.7969, 66.7969, 65.1875, 65.2344, 357400 07/11/01, 65.2344, 65.7656, 64.5938, 64.9063, 354900 07/12/01, 64.7031, 66.3438, 64.4375, 65.8750, 522300 07/13/01, 65.4063, 66.3438, 65.4063, 65.9531, 394500 07/16/01, 66.0938, 66.7969, 66.0000, 66.3750, 210100 07/17/01, 66.5469, 66.5938, 65.2813, 65.4063, 350400 07/18/01, 65.0469, 65.0469, 63.9063, 64.5469, 524600 07/19/01, 64.8438, 65.2500, 64.7500, 64.9688, 348400 07/20/01, 64.9688, 65.0000, 64.2031, 64.3125, 273000 07/23/01, 64.5000, 64.9219, 63.2969, 63.4844, 338600 07/24/01, 63.0000, 63.7500, 62.4063, 62.9688, 756600 07/25/01, 63.2031, 63.5000, 62.1563, 62.4375, 543700 07/26/01, 62.3438, 62.7656, 62.0000, 62.5469, 593900 07/27/01, 63.0000, 63.9063, 62.8438, 63.4375, 379800 07/30/01, 63.2969, 63.4531, 62.0156, 62.2188, 773000 07/31/01, 62.2500, 62.7031, 61.2031, 61.3750, 939800 08/01/01, 61.0000, 61.2500, 60.2031, 60.5000, 1188700 08/02/01, 60.5469, 60.5469, 60.0000, 60.1250, 1026900 08/03/01, 59.0000, 59.7500, 58.9063, 59.3750, 1246200 08/06/01, 59.2969, 60.0469, 58.6875, 59.5000, 940200 08/07/01, 59.6563, 60.5000, 59.5000, 60.1406, 764700 08/08/01, 60.0000, 61.8438, 60.0000, 61.3750, 788100 08/09/01, 61.3750, 61.9844, 61.2344, 61.5469, 947700 08/10/01, 61.9063, 62.5313, 61.4063, 62.2031, 995400 08/13/01, 62.4063, 62.5000, 61.5938, 61.7500, 455300 08/14/01, 61.9063, 62.1875, 61.7344, 61.9063, 402100 08/15/01, 61.8906, 62.1250, 60.4531, 60.4844, 314200 08/16/01, 60.2031, 60.7969, 60.0938, 60.4219, 402900 08/17/01, 60.3125, 61.4531, 60.2969, 61.0000, 612400 08/20/01, 60.9531, 61.8750, 60.8438, 61.5938, 359900 08/21/01, 61.5938, 62.0000, 61.0938, 61.1563, 460100 08/22/01, 61.3125, 61.3125, 60.0313, 60.6094, 331700 08/23/01, 60.7969, 61.5469, 60.7969, 61.3125, 300600 08/24/01, 61.2031, 62.1563, 61.2031, 61.8594, 278400 08/27/01, 61.8438, 62.1875, 61.6563, 61.7656, 415000 08/28/01, 61.7031, 61.7656, 60.5781, 60.8438, 330200 08/29/01, 60.7500, 60.7969, 59.8438, 60.1406, 466800 08/30/01, 60.0938, 60.2656, 58.5469, 58.5938, 465800 08/31/01, 58.5469, 59.5938, 58.3750, 59.2500, 735600 09/04/01, 59.0000, 60.1563, 59.0000, 59.2969, 661200 09/05/01, 59.0938, 59.0938, 57.5469, 57.8750, 797400 09/06/01, 57.0469, 57.5156, 56.2500, 56.5000, 695700 09/07/01, 55.5469, 56.2031, 55.0000, 55.1406, 684500 09/10/01, 54.7031, 55.6875, 54.0938, 54.8750, 954900 09/17/01, 54.0000, 54.1875, 50.5469, 53.7656, 1358200 09/18/01, 53.7656, 54.8438, 53.2031, 54.8438, 1168800 09/19/01, 55.2031, 58.2969, 55.1094, 56.2188, 2306900 09/20/01, 55.0000, 55.7188, 53.0938, 53.2344, 1887300 09/21/01, 51.2656, 54.9531, 51.2344, 54.4531, 1395300 09/24/01, 54.7500, 57.7969, 54.7500, 57.0938, 831200 09/25/01, 56.9063, 57.2500, 55.1875, 55.9375, 813300 09/26/01, 55.5938, 56.0625, 54.9531, 55.8438, 433800 09/27/01, 55.8438, 56.9844, 55.0000, 56.9844, 460600 09/28/01, 57.2188, 58.2031, 57.0000, 58.2031, 694000 10/01/01, 58.0000, 58.0000, 56.1250, 56.9063, 570300 10/02/01, 49.7969, 52.7969, 49.7969, 50.5000, 4972900 10/03/01, 49.0000, 49.7969, 48.7031, 49.2969, 2997400 10/04/01, 50.0469, 50.5625, 48.7969, 49.7344, 2346600 10/05/01, 50.0625, 52.0000, 50.0469, 52.0000, 1412400 10/08/01, 51.7500, 51.7500, 50.0938, 50.6406, 788600 10/09/01, 50.7500, 51.0000, 49.8125, 50.0000, 797200 10/10/01, 50.0000, 50.2969, 49.0000, 49.8281, 1552100 10/11/01, 50.0469, 50.7969, 49.5000, 50.3125, 2224200 10/12/01, 50.2031, 50.7969, 49.6563, 50.2500, 1494600 10/15/01, 50.0000, 50.4063, 49.0469, 49.7969, 979000 10/16/01, 50.2969, 52.1719, 50.1250, 52.1406, 1683500 10/17/01, 52.7344, 52.7344, 51.1719, 51.9844, 1100300 10/18/01, 51.9063, 52.9844, 51.7500, 52.4063, 864900 10/19/01, 52.6250, 54.0000, 51.9219, 53.5938, 805300 10/22/01, 53.5469, 54.1563, 52.8125, 53.7031, 482400 10/23/01, 54.0469, 55.3125, 53.8281, 54.8125, 747200 10/24/01, 55.9063, 56.0938, 54.4063, 55.5156, 1099400 10/25/01, 54.7031, 55.9063, 54.3438, 55.9063, 950200 10/26/01, 55.8281, 55.9063, 55.3750, 55.5781, 395600 10/29/01, 55.4063, 55.7188, 54.0156, 54.0156, 467300 10/30/01, 53.9063, 54.0469, 52.5469, 52.8125, 523200 10/31/01, 52.8125, 53.7813, 52.5000, 52.5781, 634700 11/01/01, 53.0000, 53.5938, 52.0938, 53.5938, 520700 11/02/01, 53.2969, 54.2031, 53.2031, 53.9531, 561900 11/05/01, 54.0313, 55.5625, 53.9375, 55.0000, 519500 11/06/01, 55.0000, 55.8906, 54.9531, 55.2656, 556300 11/07/01, 55.5000, 56.0000, 55.2031, 55.5000, 472200 11/08/01, 55.6563, 57.4063, 55.6563, 56.4063, 482500 11/09/01, 57.0000, 57.1563, 56.2031, 56.9219, 455400 11/12/01, 56.9219, 57.7969, 56.5000, 57.7500, 460100 11/13/01, 58.7031, 58.7031, 57.7813, 58.0000, 539200 11/14/01, 59.0000, 59.6563, 58.2969, 58.7031, 550500 11/15/01, 58.0000, 59.2031, 57.6875, 58.2969, 588900 11/16/01, 57.5000, 57.7031, 55.1406, 57.0156, 1403500 11/19/01, 57.2031, 59.4063, 57.1406, 58.7031, 843900 11/20/01, 59.0469, 59.2969, 58.2656, 58.7813, 523600 11/21/01, 57.9063, 58.2500, 56.9063, 56.9063, 815500 11/23/01, 57.2969, 57.2969, 56.6563, 56.8750, 269700 11/26/01, 57.2500, 57.7031, 56.6563, 57.2188, 276400 11/27/01, 57.0938, 57.3594, 55.9844, 56.1094, 594700 11/28/01, 56.4531, 57.4063, 56.2969, 56.6875, 684800 11/29/01, 56.8438, 56.8438, 55.8750, 55.9375, 561600 11/30/01, 56.0000, 57.1094, 56.0000, 56.5000, 737700 12/03/01, 56.5000, 57.0469, 56.2813, 56.3750, 582000 12/04/01, 56.5938, 57.6250, 56.2969, 57.1094, 473000 12/05/01, 58.2031, 59.5000, 57.5625, 58.7500, 790400 12/06/01, 58.7969, 60.0938, 58.7031, 59.5000, 841000 12/07/01, 59.0000, 59.2031, 57.1563, 58.1563, 846400 12/10/01, 58.5938, 58.9844, 58.2813, 58.5469, 588500 12/11/01, 58.6563, 59.4063, 58.1875, 58.4531, 686700 12/12/01, 58.5938, 58.9531, 58.0469, 58.0469, 631400 12/13/01, 57.9531, 57.9688, 56.0469, 56.4375, 819600 12/14/01, 56.0000, 56.6563, 55.9375, 56.4063, 680800 12/17/01, 56.4063, 57.7031, 55.7031, 57.6563, 937000 12/18/01, 58.7500, 59.4531, 58.5000, 59.2500, 869500 12/19/01, 58.6250, 59.5000, 58.2344, 59.0000, 669700 12/20/01, 59.0469, 59.3125, 58.5469, 58.7344, 431900 12/21/01, 58.4531, 59.1250, 57.8281, 58.6563, 969700 12/24/01, 59.0000, 59.1875, 58.7813, 58.8438, 167100 12/26/01, 58.5938, 59.9844, 58.5469, 59.5156, 310800 12/27/01, 59.2656, 60.2344, 59.2656, 60.0938, 290900 12/28/01, 60.3438, 61.2500, 60.1563, 61.2344, 612100 12/31/01, 61.2344, 61.7969, 60.7500, 60.9844, 594200 01/02/02, 60.5156, 60.5156, 58.8750, 59.5000, 587900 01/03/02, 59.8594, 60.4531, 59.7969, 60.0625, 431700 01/04/02, 60.5000, 61.2969, 60.2969, 60.5938, 565600 01/07/02, 61.0469, 61.6719, 60.5469, 60.5781, 537200 01/08/02, 61.0000, 61.0625, 60.0938, 60.5000, 485200 01/09/02, 60.5000, 61.5000, 60.0781, 60.2969, 529900 01/10/02, 60.2500, 61.3438, 59.8750, 61.0625, 650400 01/11/02, 61.0938, 62.7500, 61.0938, 61.4531, 976100 01/14/02, 61.4531, 61.8750, 61.0000, 61.4531, 560600 01/15/02, 61.6875, 62.8438, 61.5938, 62.5781, 649100 01/16/02, 62.4375, 63.2031, 61.9063, 61.9063, 706200 01/17/02, 62.4063, 62.9844, 62.2500, 62.8281, 621600 01/18/02, 62.0000, 62.7969, 61.7813, 62.7969, 689400 01/22/02, 63.0000, 63.7500, 62.8438, 63.7500, 625800 01/23/02, 63.9063, 64.0000, 62.4531, 62.4531, 695600 01/24/02, 62.5000, 64.0625, 62.2031, 63.7500, 648100 01/25/02, 63.7969, 64.3281, 63.5938, 64.2969, 800200 01/28/02, 64.5469, 65.7031, 64.1875, 64.4844, 644400 01/29/02, 64.4688, 65.2969, 64.0469, 64.5000, 945700 01/30/02, 64.4531, 64.7344, 63.4063, 64.4688, 887300 01/31/02, 64.4688, 64.4688, 63.7969, 64.0781, 652300 02/01/02, 63.9531, 65.5938, 63.0469, 64.8438, 963300 02/04/02, 64.7031, 64.7031, 63.4844, 63.6875, 467900 02/05/02, 64.0938, 65.9063, 64.0938, 64.4531, 813000 02/06/02, 64.4063, 65.4375, 63.7031, 64.5625, 524200 02/07/02, 64.3125, 65.5156, 64.3125, 65.0469, 522800 02/08/02, 64.8438, 65.6563, 64.7344, 65.3438, 703300 02/11/02, 65.5000, 66.2969, 65.2813, 65.3438, 720900 02/12/02, 63.0000, 63.4531, 62.2500, 63.0781, 1385300 02/13/02, 63.2031, 64.7969, 62.8438, 63.9531, 736900 02/14/02, 64.5000, 65.3438, 64.1875, 64.5938, 558900 02/15/02, 64.5000, 64.5938, 63.5469, 63.6875, 760600 02/19/02, 63.0000, 63.7500, 62.7031, 63.2031, 811700 02/20/02, 63.4531, 65.5313, 63.2656, 65.2969, 462800 02/21/02, 64.7500, 65.4063, 64.0625, 65.1719, 929800 02/22/02, 65.0000, 66.2031, 64.9375, 65.9063, 847000 02/25/02, 65.8438, 67.4063, 65.1250, 67.1563, 1142800 02/26/02, 67.0000, 67.0156, 66.5000, 66.7969, 1029600 02/27/02, 66.6563, 67.4063, 66.0000, 66.4531, 437800 02/28/02, 66.5938, 66.6563, 65.7969, 65.7969, 514700 03/01/02, 66.2031, 67.0000, 65.9375, 66.2969, 419100 03/04/02, 65.9063, 67.2344, 65.2031, 67.0938, 624200 03/05/02, 67.1563, 67.9063, 66.8125, 66.9063, 509700 03/06/02, 66.9063, 67.1719, 66.0000, 66.5938, 492200 03/07/02, 66.7969, 67.2656, 65.5938, 65.8750, 911700 03/08/02, 65.8906, 66.3438, 65.2813, 65.9844, 648900 03/11/02, 66.0938, 66.8438, 66.0156, 66.5156, 389500 03/12/02, 66.2969, 67.0781, 66.1563, 67.0156, 433100 03/13/02, 67.0000, 67.3125, 66.8125, 67.0000, 376400 03/14/02, 67.0000, 67.7500, 67.0000, 67.5156, 353300 03/15/02, 67.9531, 68.3281, 67.5469, 67.9844, 1031600 03/18/02, 67.9375, 68.8438, 67.9063, 68.4688, 400900 03/19/02, 68.5938, 69.7031, 68.5781, 68.8906, 587200 03/20/02, 68.8750, 68.8750, 67.0938, 67.1875, 652500 03/21/02, 67.2031, 67.2031, 65.6563, 66.5313, 882500 03/22/02, 66.5313, 66.8594, 65.9531, 66.2031, 498900 03/25/02, 66.3125, 66.9688, 66.3125, 66.4375, 487800 03/26/02, 66.2813, 66.7344, 66.0938, 66.5781, 630700 03/27/02, 66.7500, 67.2969, 66.6719, 67.1719, 371100 03/28/02, 67.2031, 68.7031, 67.0938, 68.2500, 455400 04/01/02, 68.0469, 68.7344, 66.8125, 68.3750, 423400 04/02/02, 68.0000, 68.0625, 67.0469, 67.2969, 299800 04/03/02, 67.0469, 67.4844, 65.6719, 65.6719, 398000 04/04/02, 65.7031, 67.3125, 65.7031, 67.1250, 541900 04/05/02, 67.4531, 68.1875, 66.7031, 67.0000, 425100 04/08/02, 66.9063, 67.0469, 65.9688, 66.7656, 255600 04/09/02, 67.0625, 67.4063, 66.8438, 67.2969, 551800 04/10/02, 67.1563, 68.1719, 67.1094, 67.8281, 669400 04/11/02, 67.8438, 67.9688, 67.0000, 67.0000, 394700 04/12/02, 67.0938, 67.5000, 66.5313, 66.5469, 573400 04/15/02, 66.7813, 66.9688, 66.3750, 66.4063, 409500 04/16/02, 66.2031, 66.2969, 65.0313, 66.1250, 639500 04/17/02, 66.3125, 66.3125, 65.2344, 65.5000, 423300 04/18/02, 65.5938, 65.5938, 64.3281, 64.4063, 796300 04/19/02, 64.2031, 64.8125, 63.8125, 64.3750, 814100 04/22/02, 65.0000, 65.8125, 63.6250, 64.0938, 1204800 04/23/02, 64.5938, 65.6094, 64.0625, 64.6250, 673400 04/24/02, 65.5000, 65.7500, 64.7969, 65.0156, 411500 04/25/02, 64.2031, 65.2031, 63.8438, 65.0156, 498600 04/26/02, 64.9688, 65.3750, 62.9844, 63.2031, 580200 04/29/02, 62.3438, 64.4531, 61.6563, 63.9063, 882800 04/30/02, 63.5938, 64.1563, 63.1563, 63.9844, 740500 05/01/02, 62.7500, 64.4063, 62.7500, 63.8750, 761100 05/02/02, 64.1250, 64.4844, 63.5781, 63.7344, 627300 05/03/02, 64.4063, 64.4063, 62.8750, 63.5938, 458000 05/06/02, 63.8438, 63.9531, 62.5000, 62.5156, 347500 05/07/02, 62.5938, 63.5625, 62.5469, 62.7969, 432500 05/08/02, 63.0000, 64.3125, 62.5938, 64.2500, 625500 05/09/02, 64.0000, 64.7031, 63.5156, 64.2500, 516700 05/10/02, 64.0000, 64.0938, 63.3438, 63.7813, 501500 05/13/02, 63.6563, 64.5938, 63.3438, 64.4531, 391700 05/14/02, 64.5938, 66.3906, 64.3594, 66.2031, 500900 05/15/02, 66.2031, 66.4844, 65.7031, 66.2969, 478700 05/16/02, 66.5938, 67.5000, 66.5156, 67.3438, 614000 05/17/02, 67.7969, 68.0000, 66.0469, 66.9531, 469500 05/20/02, 66.9531, 66.9531, 66.1406, 66.3438, 301200 05/21/02, 66.0938, 67.0000, 65.2813, 65.4688, 387000 05/22/02, 65.4688, 65.9219, 64.4844, 65.0000, 541600 05/23/02, 64.9844, 64.9844, 63.3438, 64.1719, 757400 05/24/02, 63.9219, 64.7031, 63.6563, 63.9063, 550300 05/28/02, 64.0469, 64.0469, 62.9688, 63.0938, 654500 05/29/02, 63.0938, 63.3750, 62.7188, 63.1563, 263900 05/30/02, 62.9531, 63.2656, 62.5313, 62.6250, 327200 05/31/02, 62.7656, 63.6875, 62.4531, 63.1250, 397000 06/03/02, 62.8750, 63.6406, 62.5156, 62.6250, 368700 06/04/02, 62.2500, 62.9219, 61.8438, 62.0000, 494300 06/05/02, 61.9531, 62.0625, 61.7969, 61.9063, 400300 06/06/02, 62.4063, 62.4063, 61.0000, 61.0469, 384100 06/07/02, 61.2031, 62.0000, 60.6875, 60.9531, 820400 06/10/02, 60.9531, 61.2031, 60.5469, 60.6250, 531200 06/11/02, 60.4531, 61.1250, 60.0469, 60.0625, 473500 06/12/02, 60.0625, 60.1094, 58.9219, 59.2813, 1297600 06/13/02, 59.3438, 59.3438, 57.0000, 57.0938, 1160400 06/14/02, 56.7031, 57.5469, 56.2969, 57.4688, 1383200 06/17/02, 58.2031, 59.0000, 57.9375, 58.9688, 680500 06/18/02, 58.9688, 60.1094, 58.5938, 59.7344, 516600 06/19/02, 59.5938, 61.0938, 59.4063, 59.8906, 546100 06/20/02, 60.0000, 60.7969, 59.6719, 59.7031, 549900 06/21/02, 59.0000, 59.4844, 57.7031, 58.0000, 786700 06/24/02, 59.4531, 60.3750, 58.7031, 58.7344, 1023100 06/25/02, 58.9531, 59.2031, 58.2969, 58.6094, 1431100 06/26/02, 58.6250, 59.2500, 57.9063, 59.0000, 798700 06/27/02, 59.5000, 60.7969, 58.7969, 60.3438, 948300 06/28/02, 59.5000, 60.5469, 59.4844, 59.7031, 1076900 07/01/02, 59.5938, 60.0625, 58.5156, 58.7344, 688300 07/02/02, 58.5000, 58.5469, 57.2500, 57.8594, 774400 07/03/02, 58.2500, 58.2500, 57.2031, 58.2500, 572300 07/05/02, 58.9531, 60.3281, 58.4531, 59.9063, 312000 07/08/02, 59.4063, 60.2031, 58.8906, 59.1719, 426900 07/09/02, 59.1719, 60.2031, 57.5938, 57.7500, 550500 07/10/02, 57.9531, 59.5000, 56.0000, 56.1719, 631000 07/11/02, 56.2031, 56.2500, 54.5938, 56.0000, 680100 07/12/02, 56.0469, 57.2500, 55.4063, 56.9531, 576300 07/15/02, 56.4531, 56.6563, 53.9063, 56.3125, 800000 07/16/02, 56.1094, 56.5625, 54.4688, 54.7188, 944200 07/17/02, 54.9063, 55.3438, 53.7969, 54.3438, 721100 07/18/02, 54.7500, 55.4844, 53.3438, 53.4531, 604200 07/19/02, 52.0000, 52.5000, 51.0313, 51.2969, 786200 07/22/02, 51.5469, 51.9063, 50.7031, 51.1563, 1423800 07/23/02, 52.5000, 52.5000, 51.2500, 51.7344, 1721600 07/24/02, 51.5938, 53.4063, 50.9375, 53.2500, 1082700 07/25/02, 53.5000, 57.5000, 53.4063, 57.4531, 1775800 07/26/02, 56.9063, 57.7031, 56.1719, 57.2656, 867100 07/29/02, 58.2500, 60.7813, 58.2344, 60.7813, 864400 07/30/02, 60.2031, 61.8125, 60.1875, 61.8125, 727100 07/31/02, 61.8125, 62.5469, 61.4375, 62.5469, 757200 08/01/02, 62.2969, 62.5156, 61.2031, 61.9063, 1190900 08/02/02, 61.5938, 61.7969, 58.6875, 59.1250, 800900 08/05/02, 59.6563, 60.5156, 58.2656, 58.4531, 1029600 08/06/02, 58.5000, 61.6875, 58.4688, 61.1563, 855400 08/07/02, 61.9063, 62.5000, 60.7031, 62.3438, 775700 08/08/02, 61.7500, 62.7500, 61.3750, 62.7344, 1166400 08/09/02, 61.7500, 63.0469, 61.7500, 62.8125, 623600 08/12/02, 62.2969, 62.3750, 61.5469, 61.7031, 394100 08/13/02, 61.5000, 62.1563, 60.9531, 60.9531, 478200 08/14/02, 61.0000, 63.9375, 60.1563, 63.9063, 511100 08/15/02, 63.9063, 64.7969, 63.7969, 64.4219, 591100 08/16/02, 64.4219, 64.6563, 63.7188, 64.0000, 663600 08/19/02, 64.1563, 65.9844, 64.0938, 65.9531, 565100 08/20/02, 65.5938, 65.5938, 64.5000, 65.0469, 472000 08/21/02, 65.1563, 65.2031, 64.1250, 64.8438, 556200 08/22/02, 64.8438, 64.8438, 63.5938, 63.9375, 768900 08/23/02, 63.6875, 64.1563, 63.0469, 63.4375, 467100 08/26/02, 63.5000, 64.2344, 62.8750, 64.0000, 493100 08/27/02, 64.2500, 64.2500, 62.9063, 62.9531, 571900 08/28/02, 62.6563, 62.9063, 62.2031, 62.7031, 487500 08/29/02, 62.2500, 63.9063, 62.2031, 63.5625, 485400 08/30/02, 63.5625, 64.0000, 63.2656, 63.4063, 405100 09/03/02, 62.9063, 62.9063, 61.1719, 61.3125, 648800 09/04/02, 61.5469, 62.1875, 61.0469, 61.7344, 568800 09/05/02, 61.7344, 62.2344, 60.7344, 61.7188, 485200 09/06/02, 62.2031, 63.5313, 62.0469, 63.0781, 464000 09/09/02, 63.0938, 63.6094, 61.4063, 63.0156, 552600 09/10/02, 63.3438, 64.0000, 63.3125, 63.9531, 502300 09/11/02, 63.7031, 63.7813, 63.3438, 63.3750, 474000 09/12/02, 62.7344, 62.7969, 61.8438, 62.2031, 430800 09/13/02, 61.5938, 63.0938, 61.2031, 62.9844, 376900 09/16/02, 62.3750, 63.5938, 62.2813, 63.2656, 402600 09/17/02, 64.0000, 64.0000, 62.8750, 63.4375, 476400 09/18/02, 63.4375, 64.4063, 63.1094, 63.9375, 640100 09/19/02, 63.7031, 63.9375, 61.5313, 61.5625, 696700 09/20/02, 61.6094, 64.0000, 61.6094, 63.6406, 802700 09/23/02, 63.2031, 63.2656, 62.2656, 62.7813, 334800 09/24/02, 62.0000, 62.2031, 60.4531, 60.5313, 636900 09/25/02, 60.7500, 62.0313, 60.1563, 61.7969, 800300 09/26/02, 62.4063, 63.4063, 62.0469, 63.3125, 646800 09/27/02, 63.1563, 64.0000, 62.3438, 62.3906, 419800 09/30/02, 61.5000, 61.7344, 59.6563, 61.2188, 702600 10/01/02, 61.3125, 63.0000, 60.4063, 63.0000, 649500