"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 59.2500, 59.2500, 57.0000, 57.0625, 464200 01/04/00, 56.8125, 56.9375, 54.1875, 54.7500, 457400 01/05/00, 55.0000, 55.5000, 53.5000, 54.0000, 428300 01/06/00, 54.3125, 54.5000, 53.5000, 54.1250, 312500 01/07/00, 53.8750, 54.1250, 53.0000, 53.8750, 421500 01/10/00, 54.2500, 54.2500, 52.6250, 53.6875, 296800 01/11/00, 53.5000, 53.5000, 51.5625, 52.1875, 506500 01/12/00, 52.2500, 53.3750, 52.2500, 52.5625, 361000 01/13/00, 53.2500, 53.7500, 51.6875, 52.3125, 680500 01/14/00, 52.1250, 52.6250, 49.1250, 51.1250, 1146800 01/18/00, 49.5000, 49.8125, 48.0000, 48.2500, 585300 01/19/00, 48.3125, 48.8125, 47.2500, 47.5625, 589000 01/20/00, 47.0625, 47.3125, 44.1875, 45.7500, 1062400 01/21/00, 44.7500, 45.1250, 41.5000, 44.4375, 1139700 01/24/00, 45.4375, 45.6250, 44.2500, 44.4375, 927800 01/25/00, 44.7500, 45.7500, 44.6875, 45.0000, 692800 01/26/00, 45.1875, 45.8125, 43.5625, 45.3750, 797000 01/27/00, 45.5625, 47.7500, 45.5625, 46.0000, 762100 01/28/00, 45.7500, 46.4375, 45.1250, 45.5625, 572000 01/31/00, 45.8125, 47.2500, 45.2500, 46.5625, 645200 02/01/00, 46.5625, 46.8125, 45.5625, 46.1875, 484300 02/02/00, 45.7500, 46.0000, 44.5625, 45.4375, 564400 02/03/00, 46.5000, 47.5000, 46.1250, 47.1250, 887100 02/04/00, 47.3750, 47.9375, 46.8125, 47.1250, 522400 02/07/00, 47.0625, 47.1250, 45.3750, 45.5000, 504100 02/08/00, 46.0625, 46.3750, 44.8125, 45.3125, 254500 02/09/00, 45.1250, 45.4375, 43.8125, 44.0000, 517700 02/10/00, 44.0000, 44.0000, 42.2500, 42.5625, 436600 02/11/00, 42.5625, 43.6875, 42.0625, 42.4375, 417100 02/14/00, 42.6875, 42.8750, 42.0000, 42.5000, 302700 02/15/00, 42.7500, 43.9375, 42.6250, 43.2500, 414200 02/16/00, 43.5000, 44.5625, 43.2500, 44.4375, 655000 02/17/00, 44.6250, 44.9375, 44.0000, 44.0625, 321200 02/18/00, 43.5625, 43.6250, 42.0000, 42.2500, 775000 02/22/00, 42.0625, 42.6250, 41.8125, 42.5625, 687400 02/23/00, 42.5625, 42.6875, 41.5000, 41.6250, 507800 02/24/00, 41.7500, 41.7500, 39.1250, 40.2500, 492300 02/25/00, 40.6250, 40.7500, 39.0625, 39.6875, 378600 02/28/00, 40.1250, 40.1250, 39.0000, 39.5000, 934300 02/29/00, 39.7500, 39.7500, 36.7500, 37.3750, 767500 03/01/00, 37.2500, 37.2500, 34.7500, 35.8750, 1100900 03/02/00, 36.2500, 36.2500, 34.8125, 35.5000, 940800 03/03/00, 34.5000, 34.5000, 32.5000, 33.1250, 1448300 03/06/00, 33.3750, 35.7500, 32.5000, 34.9375, 1068700 03/07/00, 35.0000, 35.0000, 33.0625, 33.8125, 969200 03/08/00, 33.0000, 33.0000, 31.9375, 32.1250, 776800 03/09/00, 32.3750, 34.7500, 32.3125, 34.1250, 892700 03/10/00, 34.1250, 34.1250, 32.6875, 33.3125, 640700 03/13/00, 33.0000, 35.3125, 33.0000, 34.4375, 881700 03/14/00, 34.5625, 35.5000, 34.5625, 34.8750, 913800 03/15/00, 34.8750, 35.7500, 34.3750, 35.0000, 1973000 03/16/00, 35.5000, 40.8125, 35.5000, 40.0000, 2037600 03/17/00, 40.0000, 41.6250, 39.6250, 40.0000, 1389400 03/20/00, 40.1250, 40.1250, 38.5000, 38.7500, 275700 03/21/00, 39.0000, 40.3125, 39.0000, 39.9375, 601700 03/22/00, 40.1875, 40.6250, 39.7500, 40.0625, 675000 03/23/00, 39.9375, 41.0000, 39.8750, 41.0000, 835500 03/24/00, 41.1250, 42.6250, 41.1250, 42.3125, 518800 03/27/00, 42.5000, 42.5000, 41.6875, 42.0000, 828800 03/28/00, 42.1250, 43.1250, 42.0625, 42.3750, 392500 03/29/00, 42.5625, 43.6875, 42.5000, 43.0625, 424500 03/30/00, 43.3125, 45.5000, 43.0625, 44.3750, 514300 03/31/00, 44.2500, 47.0000, 43.6250, 43.6250, 938900 04/03/00, 44.6250, 45.9375, 44.1875, 44.2500, 698900 04/04/00, 44.5000, 44.5000, 42.0000, 43.4375, 508900 04/05/00, 43.0000, 45.6250, 43.0000, 45.1250, 659800 04/06/00, 46.0000, 46.3750, 44.0000, 44.5000, 300300 04/07/00, 44.6875, 45.0000, 43.0000, 43.7500, 460100 04/10/00, 43.5000, 49.0000, 43.0625, 48.0000, 812400 04/11/00, 46.7500, 46.7500, 45.3125, 46.3125, 591400 04/12/00, 46.5625, 47.8750, 46.1875, 46.2500, 442400 04/13/00, 46.4375, 47.6875, 45.7500, 47.3125, 605300 04/14/00, 47.0000, 47.0000, 43.5625, 45.1250, 544900 04/17/00, 44.8125, 45.2500, 43.8750, 44.6875, 342500 04/18/00, 44.5000, 46.2500, 44.1875, 45.9375, 363300 04/19/00, 46.0625, 46.1875, 44.3125, 44.8125, 279100 04/20/00, 44.8125, 46.2500, 44.5625, 45.5625, 335900 04/24/00, 45.1875, 46.6250, 44.6875, 45.1875, 360800 04/25/00, 46.0000, 48.4375, 45.9375, 47.8125, 358700 04/26/00, 48.0625, 48.3125, 46.6250, 47.1875, 295400 04/27/00, 46.8750, 46.9375, 45.0000, 46.3750, 270600 04/28/00, 45.8750, 48.4375, 45.5000, 47.8125, 448200 05/01/00, 47.8750, 49.9375, 47.8750, 49.0625, 354900 05/02/00, 48.8750, 49.9375, 47.0000, 49.9375, 631800 05/03/00, 49.1250, 49.3125, 47.0000, 47.3125, 303500 05/04/00, 47.1875, 48.3750, 47.1250, 47.9375, 292300 05/05/00, 48.0000, 48.0000, 46.6250, 46.8125, 210900 05/08/00, 46.5625, 47.5000, 45.8750, 47.1250, 340600 05/09/00, 47.1875, 47.1875, 45.6875, 45.9375, 204800 05/10/00, 46.0000, 46.0625, 44.5000, 45.1250, 287300 05/11/00, 45.3750, 46.6875, 45.3750, 46.1875, 245500 05/12/00, 45.8750, 47.5000, 45.3125, 47.1250, 248500 05/15/00, 47.1250, 49.1250, 46.8750, 48.7500, 239100 05/16/00, 49.1250, 49.3125, 48.3750, 49.0625, 209900 05/17/00, 48.5000, 48.5000, 46.3125, 46.5000, 193700 05/18/00, 46.6250, 48.7500, 46.6250, 48.4375, 331700 05/19/00, 47.5000, 47.8750, 46.1875, 46.5000, 195400 05/22/00, 46.7500, 48.5625, 46.1250, 48.3750, 380400 05/23/00, 48.3750, 49.8750, 47.5625, 49.0000, 398000 05/24/00, 49.5000, 52.0625, 49.5000, 51.8125, 761600 05/25/00, 51.6875, 51.6875, 50.2500, 50.6250, 731000 05/26/00, 50.3750, 50.8750, 49.9375, 50.3750, 349700 05/30/00, 50.1250, 50.7500, 49.6875, 50.5000, 648800 05/31/00, 50.5000, 50.5000, 49.3750, 49.5625, 361200 06/01/00, 49.7500, 51.5000, 49.3125, 51.3125, 344400 06/02/00, 51.9375, 54.6250, 51.7500, 54.5000, 734100 06/05/00, 53.5000, 54.3125, 52.7500, 53.8125, 894800 06/06/00, 53.5625, 53.6250, 52.3125, 53.0625, 597200 06/07/00, 53.0625, 54.8750, 53.0000, 54.1875, 447500 06/08/00, 53.9375, 54.1250, 50.8125, 51.5000, 334400 06/09/00, 51.5625, 51.6875, 49.0000, 49.6875, 512100 06/12/00, 49.4375, 50.8750, 49.3750, 50.8125, 380300 06/13/00, 52.0000, 52.0000, 50.4375, 51.0000, 377100 06/14/00, 51.0000, 51.0625, 50.2500, 50.9375, 386800 06/15/00, 50.6875, 50.9375, 47.5000, 47.5625, 554600 06/16/00, 46.5625, 47.5625, 45.6250, 46.4375, 466500 06/19/00, 46.4375, 46.4375, 45.5000, 45.7500, 778300 06/20/00, 45.8750, 45.8750, 42.8125, 43.0000, 782200 06/21/00, 43.1250, 44.1875, 42.3750, 43.9375, 851300 06/22/00, 44.2500, 44.3750, 42.5000, 43.2500, 604700 06/23/00, 43.3125, 45.0000, 43.3125, 44.6875, 484400 06/26/00, 44.2500, 44.5000, 42.7500, 43.5000, 486200 06/27/00, 44.0000, 47.3750, 44.0000, 46.1250, 786900 06/28/00, 46.3750, 47.1875, 45.8750, 46.1875, 563600 06/29/00, 45.9375, 47.5000, 45.7500, 46.8125, 672600 06/30/00, 46.6250, 47.1250, 44.8750, 45.5000, 627700 07/03/00, 45.0000, 45.5000, 44.7500, 45.5000, 185800 07/05/00, 45.7500, 47.9375, 45.7500, 47.5625, 635800 07/06/00, 47.5625, 48.1250, 46.2500, 46.9375, 510500 07/07/00, 47.5000, 49.0000, 47.3750, 48.6875, 253000 07/10/00, 48.9375, 50.0000, 48.6875, 49.0625, 348000 07/11/00, 48.4375, 49.1875, 47.8750, 48.0000, 221800 07/12/00, 49.5000, 52.3125, 49.5000, 52.1250, 783200 07/13/00, 53.0000, 53.3750, 50.6250, 51.2500, 645700 07/14/00, 51.2500, 55.6250, 51.1250, 54.9375, 933300 07/17/00, 54.6875, 54.6875, 51.3125, 54.0625, 1015700 07/18/00, 53.9375, 53.9375, 52.4375, 53.3125, 351600 07/19/00, 53.2500, 53.9375, 52.7500, 53.5625, 593500 07/20/00, 53.8125, 55.1875, 53.4375, 53.9375, 496500 07/21/00, 54.1875, 54.5000, 51.6875, 52.0625, 359800 07/24/00, 52.1250, 54.0000, 51.6250, 53.1875, 270400 07/25/00, 53.1875, 53.8750, 52.4375, 53.5625, 300100 07/26/00, 54.2500, 57.6875, 54.1250, 55.5000, 1418300 07/27/00, 55.7500, 59.1250, 55.7500, 58.0000, 826000 07/28/00, 57.0000, 57.4375, 55.5625, 57.3750, 738200 07/31/00, 57.6250, 57.6250, 56.6875, 56.8125, 520800 08/01/00, 55.8750, 56.5625, 55.2500, 56.4375, 408000 08/02/00, 56.3125, 56.7500, 56.1250, 56.2500, 594000 08/03/00, 55.6250, 56.1250, 55.5000, 56.1250, 633200 08/04/00, 56.3750, 59.7500, 56.3750, 59.4375, 610000 08/07/00, 59.3750, 59.5000, 57.8125, 58.8750, 567000 08/08/00, 58.9375, 59.2500, 58.3750, 59.1875, 391200 08/09/00, 58.8750, 58.8750, 57.8750, 58.1250, 328300 08/10/00, 58.1875, 58.1875, 57.4375, 58.1250, 233900 08/11/00, 58.1250, 58.5000, 57.3750, 58.0000, 535300 08/14/00, 58.0000, 58.5625, 57.8125, 58.5625, 487100 08/15/00, 58.3125, 58.3125, 57.2500, 57.6250, 526000 08/16/00, 58.3125, 58.3125, 56.3750, 56.6875, 287200 08/17/00, 56.9375, 57.9375, 56.6875, 57.4375, 200500 08/18/00, 57.3125, 57.6250, 57.0625, 57.1250, 206800 08/21/00, 57.3125, 57.8750, 57.3125, 57.8750, 119400 08/22/00, 58.1250, 58.9375, 58.1250, 58.5625, 300200 08/23/00, 58.7500, 58.7500, 56.0625, 56.8125, 256300 08/24/00, 57.0625, 57.0625, 55.2500, 56.2500, 239400 08/25/00, 56.0000, 56.3125, 54.1250, 54.5625, 240600 08/28/00, 54.3125, 55.9375, 54.2500, 55.5625, 374300 08/29/00, 55.6875, 56.1875, 55.3750, 56.0625, 274400 08/30/00, 55.8750, 57.6875, 55.3750, 56.8125, 220100 08/31/00, 56.9375, 58.9375, 56.0000, 58.8125, 395300 09/01/00, 58.8750, 59.0625, 58.3125, 58.5625, 507500 09/05/00, 58.5000, 60.8125, 58.3125, 59.4375, 518800 09/06/00, 60.1250, 60.7500, 58.8750, 59.3125, 610000 09/07/00, 59.5625, 59.6875, 58.1875, 59.6875, 267700 09/08/00, 59.9375, 62.3750, 59.7500, 61.8750, 672300 09/11/00, 61.8750, 63.5625, 61.8750, 63.1250, 606600 09/12/00, 64.1250, 64.1250, 61.8750, 62.3125, 510100 09/13/00, 62.3125, 62.8125, 60.9375, 61.1250, 1074600 09/14/00, 61.3750, 62.9375, 61.1875, 62.5625, 873500 09/15/00, 63.4375, 64.1875, 62.0000, 62.0000, 611700 09/18/00, 62.1250, 62.1250, 59.3125, 59.3750, 393400 09/19/00, 59.3125, 60.5000, 59.1875, 60.0625, 450000 09/20/00, 60.1250, 60.3125, 58.8750, 59.0625, 277700 09/21/00, 59.0625, 59.0625, 58.1875, 58.6875, 250200 09/22/00, 58.5625, 61.2500, 58.4375, 60.2500, 204400 09/25/00, 60.2500, 61.7500, 59.8125, 61.6250, 472200 09/26/00, 61.5000, 61.5625, 60.0000, 61.1250, 326700 09/27/00, 60.5000, 60.6250, 59.0000, 59.6875, 359300 09/28/00, 59.6250, 63.6875, 59.0000, 63.1250, 606400 09/29/00, 62.5625, 64.3125, 61.0625, 61.1250, 467400 10/02/00, 61.3750, 63.1875, 59.7500, 62.6875, 298900 10/03/00, 62.6875, 62.9375, 61.3125, 62.5625, 410200 10/04/00, 62.3125, 63.8750, 62.1875, 62.5000, 464500 10/05/00, 62.0000, 63.3750, 61.3750, 61.5625, 355900 10/06/00, 60.9375, 61.3750, 58.5000, 58.8125, 420300 10/09/00, 58.6875, 59.7500, 58.5625, 59.5000, 636100 10/10/00, 59.2500, 60.6875, 59.2500, 60.0000, 578600 10/11/00, 60.0000, 60.7500, 58.6875, 60.5000, 548300 10/12/00, 60.5000, 60.8750, 58.6250, 60.1875, 914100 10/13/00, 59.9375, 62.1250, 59.2500, 61.3750, 883800 10/16/00, 61.3750, 63.3125, 61.3750, 62.0000, 649600 10/17/00, 62.5000, 63.1250, 59.8125, 60.3125, 489400 10/18/00, 60.3125, 60.3125, 59.0000, 59.6250, 412700 10/19/00, 59.6250, 60.8750, 59.4375, 59.5000, 640600 10/20/00, 59.5000, 60.7500, 59.5000, 60.3750, 279800 10/23/00, 60.1875, 60.5625, 59.2500, 60.1875, 179600 10/24/00, 60.2500, 62.5625, 60.0625, 62.2500, 302500 10/25/00, 62.3750, 64.4375, 62.0000, 63.8125, 505400 10/26/00, 64.0625, 64.1250, 61.0625, 61.5000, 366100 10/27/00, 61.7500, 66.7500, 61.3750, 64.6875, 716200 10/30/00, 64.9375, 71.5000, 64.8125, 71.5000, 1415700 10/31/00, 69.5625, 69.6250, 66.1250, 68.1250, 1289600 11/01/00, 67.8750, 68.3750, 67.1250, 67.7500, 785600 11/02/00, 67.6250, 68.2500, 66.6250, 66.7500, 470500 11/03/00, 66.7500, 66.8750, 62.5625, 63.6875, 692100 11/06/00, 63.9375, 65.6250, 63.8750, 64.9375, 662500 11/07/00, 64.6875, 66.2500, 64.3125, 64.6875, 636300 11/08/00, 64.3750, 64.3750, 62.4375, 63.3750, 467400 11/09/00, 63.6250, 63.6250, 62.8125, 63.5000, 435700 11/10/00, 63.2500, 64.7500, 63.0000, 63.6250, 306300 11/13/00, 63.3750, 65.0000, 63.0625, 64.1250, 379200 11/14/00, 64.0000, 66.6875, 64.0000, 66.5625, 674300 11/15/00, 65.9375, 66.3125, 65.4375, 65.9375, 415300 11/16/00, 65.6875, 65.7500, 64.3125, 65.3750, 261200 11/17/00, 65.4375, 65.9375, 64.4375, 65.1875, 190200 11/20/00, 65.4375, 65.8750, 63.8125, 64.7500, 394400 11/21/00, 64.7500, 64.7500, 62.6250, 63.5625, 550100 11/22/00, 63.3750, 63.4375, 61.6250, 62.0625, 246100 11/24/00, 61.8125, 62.0625, 61.5000, 61.7500, 87900 11/27/00, 62.5000, 62.5000, 59.5000, 60.1875, 468100 11/28/00, 60.3125, 63.3125, 59.5000, 62.9375, 843300 11/29/00, 63.0000, 64.4375, 62.6250, 64.0000, 492400 11/30/00, 64.1250, 65.6875, 62.3125, 63.0000, 629100 12/01/00, 63.0000, 63.7500, 62.6875, 63.0625, 381800 12/04/00, 63.9375, 63.9375, 62.4375, 62.9375, 229700 12/05/00, 62.7500, 63.7500, 62.5000, 63.0625, 704300 12/06/00, 63.0000, 65.3750, 62.3125, 62.8125, 939300 12/07/00, 63.3125, 64.0625, 62.7500, 63.5625, 864000 12/08/00, 65.0000, 65.1875, 63.8750, 64.9375, 470000 12/11/00, 65.3750, 65.3750, 63.5000, 64.1250, 394100 12/12/00, 63.5625, 65.3750, 61.8125, 62.6250, 427000 12/13/00, 62.7500, 62.9375, 60.8750, 61.1875, 472100 12/14/00, 61.0000, 61.1250, 58.8125, 60.5000, 895100 12/15/00, 61.5000, 63.1875, 59.6875, 60.1875, 974800 12/18/00, 60.3750, 62.9375, 60.3750, 62.0000, 857200 12/19/00, 62.2500, 63.3750, 61.6250, 63.0625, 526300 12/20/00, 62.9375, 67.3750, 62.5000, 66.7500, 1080400 12/21/00, 66.5000, 69.7500, 65.7500, 68.8750, 702800 12/22/00, 68.6875, 69.0000, 65.6250, 66.5625, 774200 12/26/00, 66.5625, 68.1875, 66.2500, 68.0625, 324500 12/27/00, 67.0625, 68.0000, 65.9375, 67.2500, 558000 12/28/00, 67.0000, 67.5625, 66.7500, 67.0000, 491600 12/29/00, 67.7500, 68.6875, 67.2500, 67.4375, 313200 01/02/01, 67.8125, 67.8125, 63.6250, 64.2500, 562000 01/03/01, 64.0000, 65.2500, 61.3125, 63.3750, 898100 01/04/01, 63.1250, 63.6250, 59.4375, 59.9375, 745700 01/05/01, 60.0000, 60.0000, 58.1250, 59.3125, 890300 01/08/01, 59.3125, 60.6250, 58.7500, 60.5625, 838900 01/09/01, 60.3125, 60.3750, 56.5625, 57.2500, 1012100 01/10/01, 57.2500, 59.0000, 54.3125, 56.0000, 1258900 01/11/01, 55.9375, 55.9375, 52.2500, 53.5000, 1836700 01/12/01, 53.5000, 53.5000, 52.0000, 52.8750, 1336000 01/16/01, 52.7500, 54.3125, 52.5625, 53.8750, 1212400 01/17/01, 54.0000, 54.5625, 52.5000, 53.6875, 887500 01/18/01, 53.7500, 54.1875, 51.6875, 52.9375, 1286500 01/19/01, 51.9375, 52.5000, 51.0000, 51.6250, 669500 01/22/01, 51.5000, 55.2500, 51.5000, 53.9375, 843300 01/23/01, 54.1250, 55.8125, 53.5625, 55.6250, 1052700 01/24/01, 55.6250, 59.3750, 55.6250, 57.8750, 1351600 01/25/01, 57.6250, 58.4375, 56.8750, 58.0000, 700600 01/26/01, 58.0000, 58.4375, 56.5625, 58.0625, 477400 01/29/01, 58.0000, 59.2500, 58.0000, 58.7500, 912000 01/30/01, 58.6250, 60.5625, 58.6250, 60.0000, 509200 01/31/01, 59.5000, 59.5000, 57.0000, 57.5000, 1342500 02/01/01, 57.5000, 57.5000, 56.5000, 57.0000, 878600 02/02/01, 57.2500, 58.2500, 57.2500, 57.8125, 745900 02/05/01, 57.5625, 58.3750, 56.8750, 58.0625, 466200 02/06/01, 58.0625, 58.0625, 55.7500, 56.2500, 675800 02/07/01, 56.7500, 58.1875, 56.1875, 57.2500, 682800 02/08/01, 57.3750, 57.8750, 56.6250, 56.9375, 433300 02/09/01, 57.1875, 57.1875, 56.0625, 56.9375, 489000 02/12/01, 57.7500, 60.6250, 57.6250, 60.2500, 984300 02/13/01, 60.5000, 60.5000, 58.8750, 59.0000, 871400 02/14/01, 59.0000, 60.6250, 58.6875, 60.0000, 766300 02/15/01, 60.0000, 61.1875, 59.2500, 59.5625, 1196900 02/16/01, 59.6250, 61.8750, 59.6250, 60.5625, 628700 02/20/01, 61.1250, 61.6250, 59.2500, 59.4375, 595500 02/21/01, 59.5625, 59.7500, 57.6250, 57.8750, 493500 02/22/01, 57.9375, 58.7500, 56.3750, 58.0625, 509700 02/23/01, 56.5000, 57.3125, 56.5000, 57.3125, 431100 02/26/01, 57.3125, 58.6875, 57.2500, 58.1875, 323600 02/27/01, 58.4375, 59.8750, 58.3125, 59.1875, 527700 02/28/01, 59.2500, 59.3750, 57.9375, 57.9375, 451700 03/01/01, 57.8750, 58.8125, 57.6875, 58.0625, 1500900 03/02/01, 57.5000, 58.3750, 56.8750, 57.8750, 818400 03/05/01, 57.8750, 58.2500, 56.6875, 57.9375, 372900 03/06/01, 57.7500, 59.0000, 57.6250, 58.3750, 451300 03/07/01, 58.5000, 60.2500, 58.1250, 59.6250, 340800 03/08/01, 59.8750, 62.0000, 59.7500, 61.7500, 490000 03/09/01, 61.7500, 62.3125, 60.3750, 62.0000, 523700 03/12/01, 61.6250, 61.6250, 60.0000, 60.1250, 324700 03/13/01, 60.0625, 61.0625, 59.0000, 61.0625, 565400 03/14/01, 60.0000, 60.1875, 58.1250, 58.5625, 696400 03/15/01, 59.2500, 60.3750, 59.1875, 59.6875, 545800 03/16/01, 58.3750, 60.5625, 58.3750, 60.5625, 982200 03/19/01, 61.1250, 62.9375, 61.0625, 62.6875, 1085500 03/20/01, 62.6875, 65.9375, 62.6875, 64.0625, 1389900 03/21/01, 64.0000, 64.8750, 63.5000, 63.5000, 1276700 03/22/01, 62.7500, 63.0000, 61.8125, 62.8750, 1011800 03/23/01, 63.1250, 64.5000, 63.0000, 64.3750, 1145300 03/26/01, 64.3750, 66.5000, 64.3750, 65.0000, 970200 03/27/01, 64.8750, 64.8750, 63.3750, 63.6875, 1185300 03/28/01, 64.5000, 65.2500, 63.2500, 64.0000, 1872600 03/29/01, 64.3125, 66.0625, 64.3125, 65.6875, 1053800 03/30/01, 65.7500, 69.3750, 65.7500, 68.4375, 1076700 04/02/01, 68.4375, 69.6250, 67.6250, 68.3125, 1291100 04/03/01, 67.6875, 68.7500, 66.8125, 67.7500, 1051400 04/04/01, 67.5000, 67.5625, 66.3750, 67.0625, 1008300 04/05/01, 67.6250, 70.0000, 67.6250, 69.0000, 1196800 04/06/01, 69.0000, 70.0000, 68.8750, 68.8750, 979800 04/09/01, 68.6875, 68.6875, 67.5000, 67.6250, 970500 04/10/01, 68.1250, 68.1875, 66.6875, 67.0000, 1297800 04/11/01, 67.9375, 68.0000, 66.1250, 66.1875, 1195300 04/12/01, 65.3750, 65.6875, 63.3750, 63.4375, 1899500 04/16/01, 64.2500, 65.3750, 63.6250, 64.5000, 880800 04/17/01, 64.5000, 64.8750, 63.4375, 63.4375, 674700 04/18/01, 64.9531, 64.9531, 61.7031, 61.7031, 1289200 04/19/01, 61.9531, 64.0000, 61.9531, 62.7656, 1041300 04/20/01, 62.0000, 62.8750, 61.6250, 62.2969, 626700 04/23/01, 62.1563, 62.2656, 61.2031, 61.9531, 468700 04/24/01, 61.2500, 62.2500, 61.0000, 62.2500, 1029300 04/25/01, 62.7969, 63.6563, 62.0469, 63.1563, 655200 04/30/01, 65.2031, 65.7344, 64.7344, 64.9844, 572000 05/01/01, 65.2031, 65.2969, 64.7031, 64.9844, 571200 05/02/01, 64.7344, 65.1719, 64.1719, 64.9063, 250800 05/03/01, 64.8438, 64.8438, 63.7500, 64.4219, 170800 05/04/01, 64.1719, 64.7031, 63.8594, 64.1563, 321400 05/07/01, 64.3438, 64.5469, 64.0000, 64.2969, 351900 05/08/01, 64.7969, 65.1563, 64.7969, 64.9219, 497500 05/09/01, 64.8438, 65.4063, 64.5938, 65.0000, 420600 05/10/01, 65.1563, 65.2969, 64.7813, 65.0156, 247100 05/11/01, 64.9844, 66.4531, 64.9844, 65.2969, 424800 05/14/01, 65.5469, 66.7969, 65.5469, 66.5469, 344600 05/15/01, 66.2969, 66.5000, 65.9531, 66.4063, 378200 05/16/01, 66.5000, 67.7031, 65.7969, 67.6094, 900700 05/17/01, 68.2031, 68.4844, 67.5469, 68.0000, 450300 05/18/01, 67.7969, 67.9844, 67.5000, 67.9063, 338700 05/21/01, 67.7500, 67.9063, 67.3125, 67.4531, 496800 05/22/01, 67.7031, 67.7031, 66.2969, 67.0938, 618300 05/23/01, 67.0938, 67.7031, 66.7656, 67.4063, 496200 05/24/01, 67.3438, 67.6406, 66.5469, 67.0938, 426600 05/25/01, 67.0469, 67.2969, 66.7969, 66.8438, 267200 05/29/01, 67.0938, 68.9531, 67.0000, 68.5469, 488400 05/30/01, 68.7500, 68.9531, 68.0469, 68.0938, 360200 05/31/01, 68.2500, 70.5000, 68.2500, 70.3750, 830600 06/01/01, 70.5000, 70.6563, 68.5000, 68.6250, 624000 06/04/01, 68.7969, 69.9063, 68.0938, 69.0469, 296500 06/05/01, 69.0469, 70.2344, 68.8438, 70.0938, 531600 06/06/01, 70.0938, 74.0000, 70.0938, 72.4063, 1427800 06/07/01, 71.9063, 72.9531, 70.5000, 71.7656, 617400 06/08/01, 71.4531, 71.5469, 70.5625, 71.4063, 310200 06/11/01, 71.5000, 72.2500, 71.0000, 72.0000, 535800 06/12/01, 71.9063, 72.3906, 70.8438, 72.3594, 393900 06/13/01, 72.3750, 74.0469, 72.3750, 73.7969, 453400 06/14/01, 73.7969, 73.7969, 72.1563, 72.2031, 599000 06/15/01, 73.2500, 74.3750, 72.7031, 74.3750, 868500 06/18/01, 74.3750, 74.7500, 73.0469, 73.1719, 453800 06/19/01, 73.5938, 73.5938, 72.9531, 73.4063, 638000 06/20/01, 73.0000, 74.0156, 72.3750, 73.8438, 784500 06/21/01, 73.9531, 75.0625, 73.4531, 74.9844, 503800 06/22/01, 75.0625, 75.5000, 73.1406, 73.7969, 292700 06/25/01, 74.0000, 74.3906, 73.5938, 73.7188, 268300 06/26/01, 72.6563, 74.7969, 72.6563, 74.6875, 548700 06/27/01, 74.6875, 77.3125, 74.6875, 77.0000, 1172800 06/28/01, 77.0000, 77.0000, 74.0000, 74.9844, 1397000 06/29/01, 74.5000, 74.5000, 71.7500, 72.6406, 1058200 07/02/01, 72.9063, 72.9531, 70.7969, 72.0469, 892200 07/03/01, 72.2969, 72.4531, 71.2969, 71.8906, 391400 07/05/01, 71.8906, 73.0625, 71.2031, 71.4375, 532800 07/06/01, 71.8906, 72.2500, 70.9531, 71.0781, 447100 07/09/01, 71.1406, 71.9063, 70.2031, 70.8438, 344400 07/10/01, 70.5938, 70.7500, 68.7188, 69.0938, 899100 07/11/01, 69.0000, 70.6563, 68.1250, 70.1563, 433300 07/12/01, 71.2500, 73.5469, 71.0313, 73.4063, 1222100 07/13/01, 73.9531, 76.0469, 73.0938, 75.6563, 1462900 07/16/01, 75.0000, 76.3750, 74.9219, 75.5938, 926700 07/17/01, 75.6563, 76.4531, 74.4063, 75.9375, 793600 07/18/01, 75.9375, 76.2500, 75.4063, 75.9844, 422300 07/19/01, 76.4063, 76.5000, 71.5000, 73.5000, 2502700 07/20/01, 73.5000, 74.5000, 72.6563, 74.0625, 869800 07/23/01, 74.8438, 76.0938, 74.6563, 75.4531, 810700 07/24/01, 75.4063, 75.8594, 70.2500, 71.1875, 1336500 07/25/01, 71.1875, 73.7969, 70.7969, 73.4688, 927400 07/26/01, 74.0000, 74.2031, 72.9063, 73.9219, 552700 07/27/01, 74.0000, 75.0000, 73.2656, 75.0000, 305500 07/30/01, 74.7969, 74.7969, 73.6250, 74.5781, 497200 07/31/01, 75.0000, 75.8438, 74.6563, 75.0469, 361000 08/01/01, 74.9531, 75.5000, 74.2969, 75.4688, 478000 08/02/01, 75.8438, 75.8438, 74.2500, 74.6563, 283100 08/03/01, 74.7969, 75.0000, 74.3906, 75.0000, 216700 08/06/01, 74.9063, 75.3594, 73.8281, 73.9531, 379700 08/07/01, 74.1563, 75.1250, 73.9531, 74.5938, 449700 08/08/01, 74.4688, 74.5469, 73.4375, 73.4531, 247100 08/09/01, 73.2031, 73.4844, 72.7500, 73.3281, 420000 08/10/01, 73.4063, 73.7500, 72.2031, 73.4531, 379200 08/13/01, 73.6563, 73.8750, 72.7031, 72.8438, 389300 08/14/01, 72.9531, 73.5000, 72.9063, 73.4063, 290300 08/15/01, 73.5000, 73.6875, 73.0938, 73.3750, 267600 08/16/01, 73.3906, 73.5938, 73.2188, 73.3906, 462000 08/17/01, 73.1563, 73.6563, 72.9063, 73.4219, 399400 08/20/01, 73.5000, 74.1250, 73.2188, 74.1250, 376400 08/21/01, 73.9063, 75.7813, 73.9063, 74.7344, 467900 08/22/01, 74.9844, 75.2031, 74.7031, 75.0156, 403100 08/23/01, 75.0938, 76.3125, 75.0625, 75.5313, 342500 08/24/01, 75.7813, 76.3750, 75.5469, 75.7031, 870000 08/27/01, 75.7500, 76.0781, 73.0781, 73.6563, 596900 08/28/01, 72.0938, 72.6875, 69.2969, 70.7969, 1886300 08/29/01, 71.3438, 71.3438, 70.6563, 70.7656, 719000 08/30/01, 70.9063, 70.9844, 70.0625, 70.2656, 519600 08/31/01, 70.2813, 70.4844, 69.7656, 69.9063, 709900 09/04/01, 70.0000, 70.3438, 69.2031, 70.0469, 851000 09/05/01, 70.4063, 70.4063, 67.7969, 68.9375, 606900 09/06/01, 68.5938, 68.6094, 65.7969, 67.0938, 1342100 09/07/01, 67.0938, 67.0938, 65.7969, 65.9219, 504800 09/10/01, 65.8125, 66.7969, 65.4375, 66.0625, 1142400 09/17/01, 64.9531, 64.9531, 60.4531, 61.4844, 1288500 09/18/01, 61.5469, 63.4063, 60.1875, 62.4844, 565600 09/19/01, 62.7344, 63.1563, 58.2188, 60.5000, 776800 09/20/01, 59.2031, 59.7500, 56.0000, 56.8125, 889400 09/21/01, 55.0000, 56.7969, 54.0000, 56.1875, 842600 09/24/01, 57.5000, 59.1563, 57.5000, 58.7031, 750900 09/25/01, 58.7031, 59.9844, 58.4063, 59.8438, 522400 09/26/01, 60.5000, 60.8281, 59.9063, 60.3125, 483800 09/27/01, 60.3125, 63.5000, 60.0000, 62.8906, 995300 09/28/01, 64.5000, 65.7656, 64.0000, 65.3438, 594600 10/01/01, 65.0938, 65.0938, 62.0000, 62.6094, 773600 10/02/01, 62.6094, 64.2500, 62.0000, 64.2031, 975500 10/03/01, 64.0938, 67.7500, 63.5000, 67.0000, 1328400 10/04/01, 67.7500, 68.2031, 66.0938, 67.2969, 687800 10/05/01, 67.3125, 67.3125, 62.9063, 63.1563, 1288300 10/08/01, 61.7656, 62.5000, 61.2969, 62.0781, 948600 10/09/01, 62.3281, 63.2969, 62.0938, 62.1563, 707600 10/10/01, 60.9063, 62.0000, 53.5000, 54.6094, 5080100 10/11/01, 56.0000, 58.4844, 55.5938, 57.6563, 3651900 10/12/01, 56.6563, 57.4531, 55.3438, 56.7500, 1443800 10/15/01, 56.2500, 57.7500, 56.2500, 57.3125, 623000 10/16/01, 57.9063, 57.9063, 56.2969, 56.2969, 612800 10/17/01, 56.0000, 56.0000, 54.2500, 54.8594, 1332200 10/18/01, 54.7969, 55.0000, 51.7500, 52.5625, 1054600 10/19/01, 52.5938, 53.0938, 51.2500, 52.0000, 1261000 10/22/01, 53.0000, 53.7969, 52.6563, 53.0000, 1336700 10/23/01, 53.0938, 54.1250, 52.0938, 53.3750, 650500 10/24/01, 53.4063, 54.4844, 53.4063, 53.7031, 780600 10/25/01, 53.4531, 54.0000, 52.5156, 53.8594, 655300 10/26/01, 55.7500, 55.7500, 54.0938, 54.7344, 810400 10/29/01, 55.0000, 56.2500, 53.2500, 53.2969, 585400 10/30/01, 53.0469, 53.5313, 51.2500, 52.7344, 592500 10/31/01, 53.2500, 53.5000, 50.5625, 51.7344, 820500 11/01/01, 52.7500, 55.0000, 52.2500, 53.8750, 1466100 11/02/01, 53.8750, 54.9844, 53.8750, 54.7031, 803800 11/05/01, 54.5000, 56.0938, 54.2969, 55.7969, 797100 11/06/01, 56.0938, 57.2969, 55.7969, 57.1875, 1214100 11/07/01, 56.7969, 57.2031, 56.2500, 56.3438, 808400 11/08/01, 56.5938, 57.0469, 55.5938, 55.6875, 639000 11/09/01, 55.7344, 56.2344, 54.7813, 55.0156, 447400 11/12/01, 54.4063, 56.0000, 54.3594, 55.5938, 429800 11/13/01, 55.5781, 58.0000, 55.5781, 56.9219, 645100 11/14/01, 57.4063, 57.7500, 56.5469, 56.8125, 336100 11/15/01, 57.0469, 57.5000, 56.0000, 56.5938, 1119300 11/16/01, 56.9844, 56.9844, 56.3594, 56.4844, 522500 11/19/01, 56.7344, 57.9844, 56.5313, 57.7500, 621500 11/20/01, 58.2656, 58.9531, 57.5938, 58.7344, 528600 11/21/01, 58.7344, 58.9063, 58.0000, 58.7344, 633500 11/23/01, 58.5000, 60.0469, 58.5000, 59.4688, 306100 11/26/01, 59.9063, 59.9063, 58.6563, 59.3750, 619000 11/27/01, 59.3750, 59.7344, 58.9063, 59.4531, 613500 11/28/01, 59.3438, 59.3594, 57.7031, 57.9844, 566000 11/29/01, 58.2344, 59.0000, 57.5000, 58.9844, 721100 11/30/01, 58.5938, 58.7969, 58.0469, 58.5469, 511700 12/03/01, 58.2969, 58.7813, 58.0156, 58.4844, 347600 12/04/01, 57.7500, 57.8750, 55.7344, 57.5000, 899400 12/05/01, 58.2500, 58.5000, 57.4063, 58.1875, 527800 12/06/01, 57.5469, 58.4531, 56.9063, 56.9531, 736200 12/07/01, 56.9531, 57.3438, 55.7500, 56.4063, 836500 12/10/01, 55.7969, 56.4531, 54.5938, 54.9844, 756200 12/11/01, 55.7500, 57.2031, 55.0156, 56.1406, 584100 12/12/01, 56.0469, 57.0000, 55.8281, 56.4688, 327800 12/13/01, 56.4688, 56.4688, 55.5156, 55.9219, 527300 12/14/01, 55.7969, 56.3438, 55.4063, 55.9531, 482100 12/17/01, 56.0938, 57.2031, 55.7344, 56.6094, 496900 12/18/01, 56.4063, 57.8438, 56.4063, 57.3750, 520800 12/19/01, 57.6250, 58.9844, 57.5781, 58.8750, 665700 12/20/01, 59.4063, 60.2500, 58.9063, 59.7031, 708500 12/21/01, 59.9531, 60.0156, 58.8125, 59.7031, 521900 12/24/01, 59.2500, 60.1406, 59.2188, 60.0156, 168300 12/26/01, 60.2188, 61.0000, 59.9531, 60.4063, 255700 12/27/01, 60.5000, 61.1875, 60.2656, 61.0625, 340200 12/28/01, 61.0625, 62.0000, 60.9063, 61.4844, 269900 12/31/01, 61.8750, 62.2031, 60.6875, 61.7188, 547700 01/02/02, 63.4063, 63.4063, 60.9063, 61.8438, 553300 01/03/02, 62.0000, 62.2500, 61.2656, 61.5938, 463500 01/04/02, 61.5156, 61.8438, 61.1563, 61.7031, 294000 01/07/02, 61.2656, 61.3125, 59.9063, 60.5469, 694200 01/08/02, 60.5469, 60.5469, 59.7969, 60.1563, 609800 01/09/02, 60.5000, 61.3438, 59.5000, 59.8906, 697100 01/10/02, 59.0469, 62.5781, 59.0313, 62.2031, 921000 01/11/02, 60.8125, 65.0000, 60.8125, 64.4844, 1167800 01/14/02, 64.2969, 64.3125, 62.7500, 63.1250, 825800 01/15/02, 63.8125, 64.1563, 63.3438, 64.0625, 431300 01/16/02, 64.0625, 65.2813, 63.7031, 63.9844, 335100 01/17/02, 64.0469, 64.2969, 63.2969, 63.9531, 251500 01/18/02, 63.8438, 64.9844, 63.7031, 64.8125, 321100 01/22/02, 64.7031, 65.6563, 64.3438, 64.8906, 473100 01/23/02, 64.5469, 65.0000, 63.6719, 63.7969, 480300 01/24/02, 63.8125, 64.1563, 63.2500, 64.0781, 478200 01/25/02, 64.0313, 66.5000, 63.8438, 66.0625, 1083400 01/28/02, 65.7500, 66.5000, 65.6406, 65.9844, 408600 01/29/02, 65.9531, 67.0000, 65.0156, 65.4688, 591300 01/30/02, 65.2031, 67.5938, 64.0000, 66.6719, 746100 01/31/02, 66.6563, 67.2656, 66.0000, 67.0000, 528300 02/01/02, 67.0000, 67.7500, 66.5938, 67.1250, 413400 02/04/02, 67.3750, 67.5000, 65.5938, 65.7344, 290000 02/05/02, 65.5000, 65.6563, 64.0625, 64.2969, 818400 02/06/02, 64.0156, 64.3438, 63.2031, 63.5156, 1067600 02/07/02, 63.0469, 63.0938, 62.5938, 63.0469, 647400 02/08/02, 63.5938, 64.3906, 63.2031, 64.3906, 608900 02/11/02, 64.3906, 65.5938, 64.2813, 65.3438, 298600 02/12/02, 65.5938, 65.7500, 64.2031, 64.7969, 266900 02/13/02, 64.7500, 66.2969, 64.7500, 65.8438, 421700 02/14/02, 65.5938, 66.4844, 64.7969, 66.4063, 354800 02/15/02, 66.6563, 66.6563, 64.3438, 65.3125, 665800 02/19/02, 64.7500, 65.7969, 64.5938, 64.7656, 301600 02/20/02, 64.8438, 65.2969, 64.0000, 65.1719, 250800 02/21/02, 64.7969, 65.1563, 63.8750, 64.1719, 290000 02/22/02, 64.1563, 65.0156, 64.1563, 64.7031, 330900 02/25/02, 65.2500, 65.6875, 64.8125, 65.4063, 263300 02/26/02, 65.9063, 66.0156, 64.7969, 65.3125, 362700 02/27/02, 65.5938, 67.2344, 65.2500, 67.0313, 866400 02/28/02, 67.2969, 68.0000, 66.5938, 67.1250, 778100 03/01/02, 66.9063, 68.2500, 66.5000, 68.0156, 481400 03/04/02, 68.7969, 69.4375, 68.2969, 69.0313, 561800 03/05/02, 68.7031, 69.9063, 68.5156, 69.5625, 736800 03/06/02, 69.8125, 70.0000, 69.1563, 69.7344, 339600 03/07/02, 69.7344, 69.7344, 68.5000, 69.2031, 774600 03/08/02, 70.0000, 70.4219, 69.2656, 69.5781, 373100 03/11/02, 69.5781, 69.9063, 69.1406, 69.4531, 224200 03/12/02, 69.4375, 69.9375, 69.2031, 69.8906, 397800 03/13/02, 69.8906, 69.8906, 68.6563, 68.9375, 337700 03/14/02, 68.9375, 69.4844, 68.7656, 69.0469, 721500 03/15/02, 69.2969, 70.9063, 69.1563, 70.8750, 634800 03/18/02, 71.0000, 71.8438, 70.0938, 70.7656, 470700 03/19/02, 70.7656, 71.2344, 70.1250, 70.3594, 226500 03/20/02, 69.6563, 69.9063, 68.4844, 68.5625, 432700 03/21/02, 68.3750, 68.4063, 67.2969, 67.5469, 774000 03/22/02, 67.5469, 67.5469, 66.8594, 67.4063, 669400 03/25/02, 67.4063, 67.4063, 64.5000, 65.9375, 911600 03/26/02, 65.7500, 67.4375, 65.7500, 66.9844, 335800 03/27/02, 67.2969, 69.0625, 67.0000, 68.7656, 522400 03/28/02, 69.0938, 69.5938, 68.1875, 68.4375, 386000 04/01/02, 68.4375, 68.4375, 66.5469, 67.7344, 581400 04/02/02, 67.5938, 69.5156, 67.3438, 68.3125, 435800 04/03/02, 68.3125, 68.3125, 66.2500, 66.7656, 748500 04/04/02, 66.7656, 67.6250, 66.5313, 67.4531, 420700 04/05/02, 68.0938, 68.9219, 67.8438, 68.0625, 290400 04/08/02, 67.7188, 69.0938, 67.4531, 68.2656, 283000 04/09/02, 71.0938, 71.7969, 70.6094, 70.8438, 1426900 04/10/02, 71.2969, 72.1563, 71.0781, 71.8125, 884300 04/11/02, 71.8125, 72.9844, 71.6094, 72.5938, 950500 04/12/02, 73.5938, 74.4063, 73.3125, 73.6250, 1247200 04/15/02, 73.6250, 74.1563, 71.9063, 72.2500, 759600 04/16/02, 72.4375, 73.1563, 72.0000, 72.5469, 460300 04/17/02, 72.5938, 73.2188, 72.0000, 72.2031, 594000 04/18/02, 72.2031, 72.5938, 71.9063, 72.2031, 633100 04/19/02, 72.2969, 73.0000, 72.1563, 72.6250, 439500 04/22/02, 72.2969, 72.9063, 72.0156, 72.1563, 302600 04/23/02, 72.1563, 72.2969, 71.5625, 71.7500, 556100 04/24/02, 71.8750, 72.5781, 71.6563, 71.6563, 462900 04/25/02, 71.7969, 71.7969, 70.2969, 70.6875, 481200 04/26/02, 70.8750, 71.1563, 70.2031, 70.4844, 226700 04/29/02, 70.2344, 70.5469, 69.5000, 69.8125, 243400 04/30/02, 69.8125, 71.5938, 69.8125, 71.3594, 560000 05/01/02, 72.0000, 72.7031, 70.2969, 71.6719, 574200 05/02/02, 71.9063, 72.4375, 71.0781, 72.2188, 496700 05/03/02, 72.3438, 72.3438, 71.0625, 71.4375, 407900 05/06/02, 71.2969, 72.4844, 71.1719, 71.1719, 264600 05/07/02, 71.9063, 72.0000, 71.0938, 71.5156, 463300 05/08/02, 72.5000, 72.5000, 71.5156, 71.8438, 357700 05/09/02, 71.5938, 71.9063, 71.0938, 71.1094, 338800 05/10/02, 71.3594, 71.3750, 70.4063, 71.0469, 236900 05/13/02, 71.0469, 72.2031, 70.9844, 72.0000, 411400 05/14/02, 72.2500, 72.6563, 72.0000, 72.2969, 446100 05/15/02, 72.2969, 73.1094, 72.2969, 72.6094, 297000 05/16/02, 72.8438, 72.9063, 72.2031, 72.6875, 330600 05/17/02, 72.6875, 73.5000, 72.6563, 73.0469, 228700 05/20/02, 73.2969, 73.2969, 72.1250, 72.2656, 242600 05/21/02, 70.5000, 71.3750, 70.4063, 70.4844, 1215600 05/22/02, 70.4844, 71.2969, 69.7500, 71.2969, 579300 05/23/02, 71.2969, 72.5000, 70.8750, 71.5156, 520800 05/24/02, 71.5156, 71.8125, 71.2969, 71.3750, 337000 05/28/02, 71.6250, 71.6250, 70.6563, 70.8750, 322100 05/29/02, 70.8750, 71.8438, 70.7969, 71.1563, 305600 05/30/02, 71.1563, 72.5469, 71.0469, 71.9844, 294400 05/31/02, 72.2344, 73.5938, 72.2344, 72.7813, 578500 06/03/02, 72.7813, 72.9531, 71.8750, 71.8750, 355600 06/04/02, 71.4844, 72.0000, 70.6250, 71.4844, 544700 06/05/02, 71.7188, 72.4063, 71.4063, 71.9688, 382200 06/06/02, 72.1875, 72.4844, 71.4063, 71.4063, 622800 06/07/02, 71.4063, 72.5625, 71.2344, 72.3906, 420000 06/10/02, 72.4063, 72.7656, 72.1406, 72.1406, 311300 06/11/02, 72.1406, 72.2031, 69.0156, 69.2031, 689400 06/12/02, 69.2031, 69.2031, 67.5313, 68.2500, 1322400 06/13/02, 68.2656, 68.2656, 66.5313, 66.7656, 596200 06/14/02, 66.7656, 68.4844, 65.4063, 67.9219, 873700 06/17/02, 68.4063, 69.8906, 68.2031, 69.6406, 385600 06/18/02, 69.6563, 70.0000, 68.5000, 68.5000, 403400 06/19/02, 68.4844, 69.0000, 68.0469, 68.5156, 246200 06/20/02, 68.3438, 68.8750, 68.0781, 68.2813, 401600 06/21/02, 67.4531, 69.2031, 67.4063, 67.9375, 571100 06/24/02, 68.0469, 68.2969, 67.3438, 67.5000, 589100 06/25/02, 67.7031, 68.4844, 66.4063, 66.6875, 481100 06/26/02, 66.0000, 66.8438, 65.5938, 66.2969, 612400 06/27/02, 66.9063, 67.5000, 66.3125, 66.5000, 678000 06/28/02, 66.5938, 67.8906, 66.5938, 67.7969, 490600 07/01/02, 67.7969, 68.9531, 67.5469, 67.7656, 542300 07/02/02, 67.9688, 68.0938, 65.9531, 66.0625, 551400 07/03/02, 66.2969, 66.5938, 64.7656, 65.0156, 701300 07/05/02, 65.0938, 66.5313, 65.0938, 66.4844, 284500 07/08/02, 66.2500, 67.0000, 64.5000, 65.7969, 469100 07/09/02, 65.6563, 66.5000, 64.2031, 64.4063, 647000 07/10/02, 64.6563, 64.7031, 59.7969, 60.1563, 2068900 07/11/02, 59.9063, 60.3438, 58.4219, 60.0625, 1161900 07/12/02, 59.9531, 60.4063, 59.0469, 60.0625, 699500 07/15/02, 59.9063, 60.3750, 57.9063, 59.5625, 905300 07/16/02, 59.2969, 60.0469, 58.2031, 58.8906, 793700 07/17/02, 59.5000, 59.9063, 55.1563, 56.1094, 1562200 07/18/02, 56.4063, 56.4063, 53.3438, 53.6875, 1295400 07/19/02, 53.8281, 56.5938, 53.5938, 54.4844, 1585700 07/22/02, 54.4844, 55.1250, 51.5938, 53.2656, 1238800 07/23/02, 53.7969, 54.8906, 52.8750, 52.8750, 1184000 07/24/02, 52.0000, 55.4063, 51.5000, 54.8281, 1265600 07/25/02, 54.8438, 56.0938, 53.9063, 55.0156, 842300 07/26/02, 55.0000, 58.0000, 54.9063, 57.9844, 884400 07/29/02, 59.5000, 61.7500, 59.2344, 60.9531, 1533200 07/30/02, 61.4063, 64.0938, 60.3438, 62.9844, 1311900 07/31/02, 62.9844, 63.2656, 62.2969, 63.0000, 868600 08/01/02, 63.0000, 63.2344, 60.4063, 62.0938, 1686800 08/02/02, 61.7500, 61.8438, 58.7188, 58.8906, 1148300 08/05/02, 58.8906, 59.5000, 56.7344, 57.0313, 876300 08/06/02, 57.7031, 59.1563, 57.5156, 57.5156, 752500 08/07/02, 58.3438, 58.7031, 55.7656, 57.5938, 1081400 08/08/02, 58.2500, 59.9375, 57.4063, 59.7188, 1287400 08/09/02, 59.2969, 61.5000, 59.2969, 61.3125, 505300 08/12/02, 60.5000, 61.1875, 59.7656, 60.7813, 446300 08/13/02, 60.8750, 61.0000, 58.6250, 59.0000, 634400 08/14/02, 58.9063, 60.5156, 57.7500, 60.5000, 1367900 08/15/02, 60.7500, 61.1719, 59.8594, 60.9375, 470300 08/16/02, 59.9375, 61.7500, 59.6563, 60.2188, 532700 08/19/02, 59.9688, 61.6563, 59.8906, 61.4063, 499200 08/20/02, 61.2969, 61.2969, 59.2969, 60.0938, 526400 08/21/02, 60.3438, 60.9688, 59.4844, 60.2969, 320300 08/22/02, 60.4844, 63.4375, 60.2656, 63.2344, 757200 08/23/02, 63.0938, 63.1094, 62.1250, 62.2188, 396400 08/26/02, 62.7969, 62.9531, 61.8438, 62.6563, 366400 08/27/02, 62.6719, 63.2344, 61.1563, 61.5469, 838800 08/28/02, 61.4063, 61.5625, 59.9063, 60.2969, 627100 08/29/02, 60.0469, 61.4063, 59.2969, 60.8906, 346200 08/30/02, 61.0938, 61.5938, 60.0469, 60.2031, 522400 09/03/02, 59.5000, 59.7500, 57.8438, 58.0469, 801300 09/04/02, 58.0469, 58.4844, 57.0938, 58.4375, 683100 09/05/02, 57.7969, 58.3750, 56.8281, 58.0625, 561300 09/06/02, 59.0000, 59.0625, 58.1875, 58.3750, 434000 09/09/02, 58.2969, 59.4375, 57.7500, 58.9844, 741400 09/10/02, 58.9844, 58.9844, 57.6719, 57.9063, 930300 09/11/02, 58.0938, 58.2969, 56.9219, 57.0000, 723600 09/12/02, 56.9219, 56.9219, 54.7969, 54.9375, 2088800 09/13/02, 54.7031, 55.4063, 54.3594, 55.2344, 758400 09/16/02, 49.9063, 52.0000, 48.4063, 48.7031, 4314300 09/17/02, 48.7031, 48.7500, 43.1875, 43.2969, 6205300 09/18/02, 43.2969, 45.2500, 42.6563, 43.7188, 3231800 09/19/02, 43.2500, 43.7031, 41.4375, 41.4688, 1468600 09/20/02, 41.6563, 42.2656, 40.4063, 41.5781, 1782900 09/23/02, 41.3125, 41.3125, 39.7969, 40.1250, 1100700 09/24/02, 39.6563, 40.7656, 38.5938, 39.2344, 1566800 09/25/02, 39.9063, 40.5000, 39.3750, 40.1875, 1867600 09/26/02, 40.2500, 42.6563, 40.0469, 42.4688, 1807700 09/27/02, 42.4063, 42.4063, 40.2031, 40.4219, 1439900 09/30/02, 40.8438, 41.1563, 39.7188, 40.8281, 1766500 10/01/02, 40.8281, 42.7031, 40.7031, 42.4531, 1747300