"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 54.3125, 54.3125, 52.1250, 52.8750, 152100 01/04/00, 53.6250, 55.0000, 53.3750, 53.5625, 300200 01/05/00, 53.5625, 54.8125, 53.3750, 53.5000, 223100 01/06/00, 53.0000, 53.0000, 52.0000, 52.5000, 295500 01/07/00, 52.7500, 54.5000, 52.7500, 53.7500, 426800 01/10/00, 53.8750, 54.2500, 53.0000, 53.1250, 298600 01/11/00, 53.0000, 55.3750, 52.9375, 54.0625, 233200 01/12/00, 54.3125, 54.5000, 53.5000, 53.5000, 138100 01/13/00, 53.6250, 54.1875, 53.3125, 53.5000, 125500 01/14/00, 53.5000, 54.0000, 53.2500, 53.2500, 167300 01/18/00, 51.8750, 52.5000, 50.9375, 52.1250, 196800 01/19/00, 51.7500, 51.9375, 50.1875, 50.5000, 320600 01/20/00, 50.7500, 51.4375, 49.1250, 50.7500, 334900 01/21/00, 51.1875, 52.1875, 50.3125, 52.1875, 267800 01/24/00, 52.1875, 52.7500, 48.6250, 48.7500, 305900 01/25/00, 49.1250, 49.3125, 46.5000, 47.7500, 292200 01/26/00, 48.1250, 48.2500, 45.2500, 47.8750, 469700 01/27/00, 48.0000, 50.3750, 48.0000, 50.0000, 607200 01/28/00, 50.1250, 50.9375, 49.5000, 50.0625, 296700 01/31/00, 50.1250, 50.2500, 48.7500, 50.2500, 237900 02/01/00, 50.7500, 50.7500, 49.1250, 50.2500, 442200 02/02/00, 50.3750, 50.5625, 49.2500, 50.0000, 351700 02/03/00, 50.6250, 50.8125, 49.4375, 49.9375, 301600 02/04/00, 51.1250, 51.7500, 50.1250, 51.7500, 303200 02/07/00, 52.5000, 54.1250, 49.5000, 49.8750, 537300 02/08/00, 49.6250, 50.0000, 49.0000, 49.4375, 197700 02/09/00, 49.4375, 49.5000, 47.8750, 48.3750, 215600 02/10/00, 48.3125, 48.5000, 47.1250, 47.3125, 387300 02/11/00, 47.3125, 47.5625, 46.5000, 46.8750, 575600 02/14/00, 46.9375, 47.1875, 46.5625, 46.5625, 409900 02/15/00, 46.3750, 46.5000, 44.7500, 45.1875, 713200 02/16/00, 45.0000, 46.6875, 45.0000, 46.2500, 315800 02/17/00, 46.0000, 46.5625, 45.8750, 46.3125, 107900 02/18/00, 46.0000, 46.0625, 44.6250, 45.0000, 381200 02/22/00, 45.0000, 46.5000, 45.0000, 45.9375, 251100 02/23/00, 45.7500, 46.1250, 45.6250, 45.6875, 168800 02/24/00, 45.8750, 46.0000, 45.1875, 45.9375, 369500 02/25/00, 45.9375, 46.2500, 44.6875, 45.3750, 333600 02/28/00, 45.3750, 46.0000, 44.8125, 44.8750, 188900 02/29/00, 45.0000, 45.9375, 45.0000, 45.3125, 165200 03/01/00, 45.1875, 45.1875, 43.5625, 43.8125, 222200 03/02/00, 43.0625, 43.8750, 42.6250, 43.5625, 651100 03/03/00, 43.8125, 44.3750, 43.8125, 44.3750, 278800 03/06/00, 45.0000, 48.3750, 45.0000, 48.0000, 570300 03/07/00, 48.0000, 48.6250, 46.5625, 46.6875, 721300 03/08/00, 47.0000, 47.8750, 46.5625, 47.2500, 319000 03/09/00, 47.1250, 47.5000, 47.0000, 47.5000, 301600 03/10/00, 47.5000, 47.5000, 46.7500, 47.0625, 264200 03/13/00, 47.0000, 47.3750, 46.7500, 47.0000, 191700 03/14/00, 47.2500, 49.5000, 47.0000, 48.8125, 387600 03/15/00, 48.5625, 52.5000, 48.0000, 52.5000, 430100 03/16/00, 52.5625, 54.7500, 52.3750, 54.6250, 487000 03/17/00, 54.6250, 55.6250, 54.0000, 55.1875, 482700 03/20/00, 55.0000, 55.1250, 51.0000, 52.6250, 176100 03/21/00, 52.8750, 54.7500, 52.8750, 54.0000, 566100 03/22/00, 54.3750, 54.5000, 53.1875, 54.2500, 394900 03/23/00, 52.9375, 53.3750, 51.7500, 52.0625, 198000 03/24/00, 52.0000, 53.5000, 52.0000, 53.5000, 340700 03/27/00, 53.8750, 53.8750, 52.8125, 53.2500, 269200 03/28/00, 53.5000, 53.6875, 52.5000, 52.6250, 283700 03/29/00, 53.1250, 53.2500, 52.1875, 52.3125, 377600 03/30/00, 52.5000, 54.1875, 52.3750, 53.0000, 555100 03/31/00, 53.2500, 53.8125, 52.5000, 52.9375, 848400 04/03/00, 52.9375, 52.9375, 51.1875, 52.4375, 415400 04/04/00, 52.5000, 55.8750, 52.3125, 55.2500, 524000 04/05/00, 55.0000, 57.0000, 54.7500, 55.2500, 356400 04/06/00, 56.1250, 57.3750, 56.0625, 56.3125, 279700 04/07/00, 56.5625, 57.1250, 54.8125, 54.8125, 207600 04/10/00, 54.8125, 56.0000, 54.8125, 55.7500, 210400 04/11/00, 56.0625, 57.1250, 56.0625, 56.5625, 131900 04/12/00, 56.7500, 59.3750, 56.5625, 57.1250, 437300 04/13/00, 57.7500, 62.5000, 57.3750, 60.0625, 664800 04/14/00, 59.9375, 61.3750, 59.1250, 59.4375, 579000 04/17/00, 60.1875, 64.2500, 60.1875, 63.8125, 817500 04/18/00, 63.8125, 65.0000, 63.0000, 64.8125, 773700 04/19/00, 64.6875, 65.0625, 63.7500, 63.8750, 245600 04/20/00, 63.8750, 67.7500, 63.5000, 67.0000, 475900 04/24/00, 68.5000, 70.7500, 68.3750, 70.4375, 836700 04/25/00, 70.2500, 74.0000, 69.1875, 72.5625, 1042000 04/26/00, 72.5625, 72.5625, 68.8750, 69.8125, 981900 04/27/00, 69.0000, 73.3750, 69.0000, 73.0625, 707800 04/28/00, 73.2500, 74.1250, 70.5625, 70.8750, 725800 05/01/00, 71.1250, 73.8750, 71.1250, 73.5000, 447700 05/02/00, 73.5000, 75.1875, 72.0000, 72.9375, 740600 05/03/00, 72.9375, 72.9375, 70.6250, 71.0625, 363400 05/04/00, 71.6875, 73.5000, 71.1250, 73.3750, 409100 05/05/00, 73.1250, 73.5000, 72.2500, 72.7500, 371700 05/08/00, 72.5625, 74.4375, 72.1250, 73.3750, 375400 05/09/00, 73.1250, 74.4375, 72.5625, 74.4375, 443100 05/10/00, 74.1875, 74.7500, 73.6250, 74.4375, 356900 05/11/00, 74.4375, 75.8750, 74.4375, 75.3750, 491100 05/12/00, 75.3750, 76.8750, 75.3125, 75.6875, 571300 05/15/00, 75.9375, 76.5625, 74.5625, 75.4375, 380700 05/16/00, 75.6875, 76.4375, 75.1250, 76.2500, 300300 05/17/00, 76.3125, 80.0000, 75.9375, 79.2500, 966500 05/18/00, 79.5000, 80.9375, 78.1875, 78.6250, 588400 05/19/00, 78.6250, 79.5625, 77.0625, 79.1875, 548700 05/22/00, 79.1875, 79.1875, 77.0000, 77.7500, 353600 05/23/00, 79.0000, 79.0000, 76.7500, 76.9375, 534400 05/24/00, 76.5625, 78.6250, 76.3750, 76.9375, 315400 05/25/00, 76.2500, 76.8750, 73.4375, 74.4375, 469900 05/26/00, 74.6875, 75.9375, 72.7500, 73.5625, 355800 05/30/00, 73.8125, 74.8750, 73.7500, 74.8750, 397100 05/31/00, 74.7500, 76.9375, 74.6875, 76.6250, 407600 06/01/00, 76.6250, 79.0000, 76.6250, 78.5625, 634500 06/02/00, 78.8125, 79.2500, 78.6250, 79.1250, 250200 06/05/00, 79.0000, 79.0000, 77.8125, 78.5625, 175900 06/06/00, 78.5625, 80.8125, 78.4375, 80.2500, 875600 06/07/00, 81.0000, 81.3750, 79.8125, 80.0625, 646700 06/08/00, 79.6875, 79.8125, 77.5000, 77.6250, 624400 06/09/00, 78.3750, 80.3750, 78.1875, 79.6250, 591000 06/12/00, 79.1250, 80.1875, 74.3750, 75.3750, 1278800 06/13/00, 75.5625, 75.5625, 70.1250, 73.6875, 1449600 06/14/00, 73.6250, 75.9375, 73.6250, 74.5625, 822400 06/15/00, 74.6250, 75.0000, 74.2500, 74.4375, 346800 06/16/00, 74.6875, 74.6875, 73.1250, 74.5000, 364600 06/19/00, 74.5000, 74.5625, 71.0000, 72.7500, 481000 06/20/00, 71.5000, 71.5000, 67.6875, 70.4375, 662700 06/21/00, 70.7500, 70.7500, 67.1250, 67.5000, 704700 06/22/00, 66.7500, 67.7500, 65.7500, 67.5625, 634600 06/23/00, 67.5625, 70.8750, 67.5625, 70.1250, 380200 06/26/00, 69.6250, 70.3125, 68.7500, 69.1875, 352500 06/27/00, 68.3125, 68.8750, 67.0000, 67.7500, 425100 06/28/00, 67.7500, 67.7500, 65.8750, 66.5000, 283400 06/29/00, 66.3125, 66.6250, 65.0625, 66.5000, 373200 06/30/00, 66.3125, 66.5000, 65.8750, 66.2500, 637900 07/03/00, 66.0000, 66.0000, 64.5000, 65.6250, 131900 07/05/00, 65.3750, 66.2500, 64.3750, 65.8125, 527800 07/06/00, 66.0000, 67.6250, 66.0000, 66.4375, 440600 07/07/00, 66.4375, 66.8125, 65.5000, 66.5000, 292500 07/10/00, 66.5000, 66.5000, 65.5000, 66.0625, 310900 07/11/00, 65.8125, 66.7500, 65.1875, 66.3125, 583800 07/12/00, 66.5625, 67.8750, 66.5000, 66.8750, 311000 07/13/00, 66.8750, 70.0000, 66.8750, 69.9375, 482200 07/14/00, 70.8125, 71.5000, 70.1250, 71.1875, 550800 07/17/00, 70.9375, 70.9375, 69.4375, 70.5000, 313900 07/18/00, 70.5625, 70.7500, 68.6875, 69.6250, 266200 07/19/00, 70.0000, 70.0000, 68.8125, 69.0625, 174100 07/20/00, 70.0000, 73.0000, 70.0000, 72.6875, 494400 07/21/00, 72.4375, 72.6250, 70.2500, 70.9375, 260100 07/24/00, 70.9375, 73.4375, 70.6250, 72.3750, 492100 07/25/00, 72.3750, 73.1250, 72.2500, 72.9375, 464800 07/26/00, 73.0625, 73.3125, 71.5000, 71.5625, 634600 07/27/00, 71.4375, 72.1250, 69.9375, 70.8750, 331300 07/28/00, 70.7500, 71.0000, 69.1250, 70.2500, 391500 07/31/00, 70.2500, 71.6250, 70.1250, 71.0625, 533900 08/01/00, 71.4375, 74.6250, 71.3125, 73.8750, 356000 08/02/00, 73.8750, 75.3750, 73.2500, 74.2500, 616500 08/03/00, 72.7500, 73.5000, 70.9375, 73.3125, 711100 08/04/00, 73.0625, 73.0625, 72.0000, 72.8125, 285800 08/07/00, 73.6875, 76.6250, 73.6250, 76.0625, 392700 08/08/00, 75.8125, 78.0000, 75.3125, 77.1250, 440700 08/09/00, 79.5000, 79.8750, 77.5625, 78.7500, 632400 08/10/00, 78.5625, 78.7500, 74.7500, 75.2500, 690000 08/11/00, 75.2500, 78.7500, 75.1875, 76.9375, 422900 08/14/00, 77.1875, 77.1875, 74.8750, 75.6250, 435600 08/15/00, 75.6875, 75.7500, 74.7500, 75.0000, 240300 08/16/00, 74.0000, 74.1875, 73.5000, 74.0625, 504500 08/17/00, 74.0625, 74.5625, 73.4375, 74.0625, 178300 08/18/00, 74.0000, 74.5000, 73.5000, 74.0625, 461700 08/21/00, 73.8125, 76.5000, 73.8125, 75.0000, 261900 08/22/00, 75.1875, 75.1875, 74.1250, 74.8750, 259600 08/23/00, 74.8750, 75.3750, 72.8750, 74.0625, 385300 08/24/00, 73.5000, 76.2500, 73.5000, 76.1250, 299500 08/25/00, 78.5000, 78.7500, 77.2500, 78.0000, 462500 08/28/00, 77.7500, 78.0625, 77.3750, 77.7500, 284200 08/29/00, 77.8125, 77.8125, 75.9375, 76.1250, 252700 08/30/00, 76.5000, 78.6875, 76.5000, 78.1250, 302000 08/31/00, 78.1250, 78.2500, 77.7500, 77.8125, 514000 09/01/00, 78.0000, 78.6875, 77.6875, 78.3750, 290800 09/05/00, 78.1250, 80.6250, 78.1250, 80.0625, 580500 09/06/00, 79.6250, 80.7500, 79.2500, 79.9375, 480700 09/07/00, 79.5625, 80.6250, 78.5625, 80.0000, 508400 09/08/00, 79.7500, 79.8750, 78.3750, 79.8125, 306300 09/11/00, 79.5625, 80.7500, 79.4375, 80.2500, 217100 09/12/00, 80.1250, 81.0000, 79.7500, 81.0000, 259800 09/13/00, 80.3750, 81.8125, 80.0625, 80.5000, 343100 09/14/00, 80.5000, 81.9375, 79.8750, 81.7500, 301600 09/15/00, 80.7500, 82.0000, 80.7500, 81.3125, 525700 09/18/00, 81.1250, 81.1875, 80.5000, 80.6875, 254300 09/19/00, 80.4375, 80.4375, 79.8125, 79.8750, 411200 09/20/00, 79.6875, 81.7500, 79.6250, 81.4375, 262800 09/21/00, 81.2500, 86.0000, 81.1875, 86.0000, 684400 09/22/00, 86.0000, 88.6250, 85.6250, 87.5625, 567400 09/25/00, 87.5625, 89.1250, 86.8750, 88.4375, 304400 09/26/00, 88.6875, 89.4375, 87.9375, 88.7500, 546700 09/27/00, 88.6250, 90.6875, 88.6250, 89.7500, 469500 09/28/00, 90.1250, 93.2500, 88.6250, 91.8125, 485700 09/29/00, 91.5625, 92.2500, 90.6250, 90.8750, 476200 10/02/00, 91.2500, 91.4375, 89.4375, 90.6250, 425400 10/03/00, 90.8750, 93.8750, 90.7500, 91.5000, 513800 10/04/00, 91.8750, 92.8125, 91.0625, 91.4375, 469200 10/05/00, 91.3125, 91.8750, 90.1875, 90.9375, 201500 10/06/00, 90.7500, 91.1250, 87.2500, 88.0625, 451900 10/09/00, 88.1875, 89.5000, 88.1250, 89.0000, 286000 10/10/00, 89.0000, 90.0625, 88.3125, 89.8750, 218200 10/11/00, 89.1250, 91.1250, 89.1250, 91.1250, 625100 10/12/00, 91.0625, 92.1250, 90.0000, 91.7500, 663800 10/13/00, 92.1250, 93.2500, 92.0000, 92.5000, 589900 10/16/00, 92.0000, 92.0000, 89.1875, 90.0000, 787000 10/17/00, 89.0000, 89.2500, 85.3125, 87.0000, 908400 10/18/00, 86.6250, 86.6250, 83.0000, 83.0000, 702600 10/19/00, 83.2500, 84.3750, 82.0000, 83.2500, 606800 10/20/00, 83.2500, 87.4375, 83.0000, 86.7500, 629900 10/23/00, 87.0000, 90.2500, 87.0000, 87.9375, 800700 10/24/00, 87.6875, 87.7500, 84.6250, 85.1875, 411100 10/25/00, 85.0625, 86.6250, 85.0000, 85.1875, 403200 10/26/00, 85.1875, 85.6250, 81.6875, 82.0625, 492700 10/27/00, 82.3125, 82.6250, 78.8750, 80.0625, 799100 10/30/00, 80.1250, 82.0000, 79.6875, 81.3750, 534900 10/31/00, 82.5000, 84.7500, 82.1250, 84.0000, 380800 11/01/00, 83.8750, 84.2500, 81.2500, 82.3125, 302200 11/02/00, 82.3125, 82.7500, 81.8750, 82.2500, 659400 11/03/00, 82.1250, 82.1875, 79.8750, 80.2500, 279500 11/06/00, 79.3750, 81.5625, 79.1875, 80.5000, 655600 11/07/00, 81.2500, 81.8750, 79.5625, 80.7500, 373700 11/08/00, 80.2500, 80.5000, 78.8125, 79.0625, 222400 11/09/00, 79.0625, 80.2500, 76.6875, 78.8125, 404600 11/10/00, 78.8125, 79.0625, 77.3750, 78.4375, 309800 11/13/00, 78.6875, 79.1250, 76.5000, 76.8750, 263000 11/14/00, 76.6875, 80.2500, 76.3750, 80.2500, 271300 11/15/00, 79.8750, 79.9375, 78.3750, 79.0625, 224200 11/16/00, 78.9375, 79.0000, 76.8750, 77.3125, 357700 11/17/00, 77.5000, 78.3750, 77.2500, 77.9375, 259000 11/20/00, 77.9375, 80.8750, 77.7500, 79.6875, 354100 11/21/00, 79.5625, 86.2500, 79.5000, 85.5000, 781700 11/22/00, 84.6250, 85.6250, 80.8125, 81.1250, 396900 11/24/00, 81.1250, 82.4375, 81.1250, 82.0000, 167900 11/27/00, 83.0000, 84.2500, 81.7500, 82.1875, 283000 11/28/00, 82.1875, 84.2500, 80.0000, 80.8125, 512000 11/29/00, 80.3750, 84.5000, 80.0000, 84.2500, 292200 11/30/00, 84.0000, 85.0000, 82.3125, 84.3125, 295600 12/01/00, 84.3125, 85.5000, 80.0000, 80.5000, 504400 12/04/00, 80.7500, 82.7500, 80.5625, 82.4375, 649500 12/05/00, 82.7500, 85.5000, 82.5000, 85.0000, 439400 12/06/00, 84.1250, 84.1250, 81.5000, 83.0000, 513900 12/07/00, 82.8125, 83.5625, 81.6875, 83.2500, 584200 12/08/00, 83.5000, 86.2500, 83.5000, 84.2500, 287100 12/11/00, 84.2500, 84.6250, 82.8750, 84.1250, 354000 12/12/00, 84.1250, 86.1250, 82.7500, 83.5000, 318300 12/13/00, 83.6875, 84.6250, 80.0000, 80.1250, 390300 12/14/00, 80.0000, 80.7500, 79.2500, 79.6250, 574900 12/15/00, 78.3750, 79.6875, 78.3750, 79.1875, 333800 12/18/00, 78.8125, 82.0000, 78.8125, 81.5625, 365200 12/19/00, 83.0000, 83.3750, 79.8125, 81.8125, 680500 12/20/00, 81.8125, 82.5000, 81.3750, 82.1250, 565500 12/21/00, 82.0000, 83.0625, 81.6250, 81.9375, 309900 12/22/00, 75.1250, 75.6250, 74.0000, 74.1250, 2115400 12/26/00, 74.1250, 76.3750, 74.1250, 75.6875, 1059000 12/27/00, 75.5625, 78.6250, 75.5000, 77.9375, 473800 12/28/00, 77.6875, 79.6250, 77.4375, 78.5625, 682900 12/29/00, 78.5625, 85.2500, 78.5625, 83.0000, 1300700 01/02/01, 83.2500, 84.7500, 81.3750, 83.2500, 1506400 01/03/01, 83.5000, 83.8750, 80.6250, 80.6250, 1535600 01/04/01, 80.4375, 82.0000, 79.1250, 79.8125, 1010100 01/05/01, 81.3125, 81.8750, 80.5000, 80.5000, 1316200 01/08/01, 81.7500, 82.3125, 80.5000, 82.1250, 1578700 01/09/01, 82.1250, 83.5000, 82.1250, 82.7500, 981800 01/10/01, 82.3750, 86.5000, 82.3750, 86.0625, 1271400 01/11/01, 85.8125, 89.3750, 85.3750, 88.1250, 967000 01/12/01, 87.9375, 87.9375, 86.0000, 86.8750, 412600 01/16/01, 86.8750, 87.6875, 85.8750, 87.3125, 351300 01/17/01, 87.5625, 87.9375, 86.3750, 87.0000, 608600 01/18/01, 86.5000, 86.5000, 84.6875, 85.1875, 536700 01/19/01, 84.8750, 85.0000, 82.8750, 83.1875, 631000 01/22/01, 83.0000, 87.8750, 83.0000, 87.1875, 647200 01/23/01, 86.9375, 89.9375, 86.7500, 89.5000, 628500 01/24/01, 88.7500, 90.5000, 86.0000, 86.0000, 942000 01/25/01, 85.7500, 89.7500, 84.1250, 88.6875, 1001900 01/26/01, 89.0000, 90.5000, 88.6250, 89.2500, 636600 01/29/01, 88.8125, 89.1250, 87.5625, 89.0625, 417500 01/30/01, 88.8125, 88.8125, 86.7500, 87.3125, 379300 01/31/01, 87.1250, 87.8750, 86.6875, 86.6875, 633600 02/01/01, 86.4375, 86.9375, 85.8125, 86.5625, 588900 02/02/01, 86.3125, 88.0000, 86.3125, 86.8750, 758600 02/05/01, 86.3125, 87.1250, 85.8750, 87.0000, 648600 02/06/01, 86.7500, 86.8750, 85.6875, 86.5625, 265800 02/07/01, 86.1875, 86.6875, 85.5000, 86.6875, 314700 02/08/01, 86.6875, 87.9375, 86.6875, 87.1875, 387700 02/09/01, 86.6250, 87.5000, 86.3125, 86.4375, 192500 02/12/01, 86.4375, 86.4375, 85.0000, 86.0000, 389300 02/13/01, 86.0000, 89.2500, 85.8750, 88.6250, 411900 02/14/01, 88.1250, 88.3750, 86.7500, 87.3125, 414100 02/15/01, 89.0000, 90.5000, 88.8750, 89.6250, 501600 02/16/01, 89.3750, 90.3125, 88.8125, 90.0000, 706300 02/20/01, 90.0000, 91.6875, 89.5000, 91.6875, 673300 02/21/01, 91.5000, 96.3750, 91.3750, 94.7500, 1081500 02/22/01, 95.0000, 96.6875, 93.8125, 94.0000, 886900 02/23/01, 93.7500, 94.2500, 91.2500, 94.2500, 659800 02/26/01, 94.2500, 96.4375, 93.5625, 96.4375, 797500 02/27/01, 96.6250, 96.6250, 94.6250, 95.3125, 882400 02/28/01, 95.0625, 95.6250, 93.3750, 93.9375, 717500 03/01/01, 93.5625, 94.5000, 93.0000, 94.1875, 1047700 03/02/01, 94.1875, 97.0000, 93.5000, 97.0000, 769500 03/05/01, 96.7500, 98.3125, 96.5000, 96.8125, 901500 03/06/01, 97.1250, 97.1875, 96.1250, 96.8750, 448000 03/07/01, 96.8750, 97.5000, 96.1250, 96.3125, 774800 03/08/01, 96.5000, 97.6250, 95.5000, 97.5625, 761400 03/09/01, 97.3125, 98.3750, 97.0000, 97.5000, 367300 03/12/01, 97.2500, 99.1250, 96.3125, 96.3125, 770500 03/13/01, 97.0000, 97.1250, 92.8125, 93.1250, 757300 03/14/01, 92.3750, 93.1250, 89.8125, 90.8125, 700700 03/15/01, 90.8125, 90.8125, 87.5000, 88.7500, 639000 03/16/01, 88.5000, 88.9375, 86.8125, 87.0000, 688200 03/19/01, 87.2500, 90.1250, 87.2500, 89.7500, 688900 03/20/01, 90.7500, 91.3750, 88.5625, 88.5625, 699300 03/21/01, 88.0625, 88.6875, 85.8750, 85.8750, 574900 03/22/01, 86.1250, 86.3125, 82.6875, 86.2500, 667500 03/23/01, 87.8750, 88.0000, 85.1875, 85.5625, 584500 03/26/01, 87.1875, 89.0000, 86.2500, 86.5000, 644300 03/27/01, 86.7500, 87.6250, 86.3750, 86.8125, 529500 03/28/01, 86.5625, 86.5625, 85.2500, 86.1875, 520200 03/29/01, 86.4375, 87.6250, 86.1250, 87.0000, 1357200 03/30/01, 86.5000, 89.0000, 86.1875, 87.0000, 1496200 04/02/01, 87.0000, 87.0625, 86.1875, 86.3125, 2188100 04/03/01, 86.5000, 86.8125, 85.1875, 86.4375, 1142500 04/04/01, 86.6250, 91.3750, 86.6250, 89.5000, 2534900 04/05/01, 91.2500, 94.0000, 91.0625, 93.1250, 1129200 04/06/01, 93.1250, 93.1250, 91.6250, 91.9375, 884600 04/09/01, 90.3125, 91.3750, 89.6875, 89.9375, 1743300 04/10/01, 90.0625, 92.4375, 89.8125, 92.3125, 960500 04/11/01, 93.0000, 93.5000, 92.0625, 93.5000, 948100 04/12/01, 93.5000, 94.6250, 93.1875, 94.4375, 547300 04/16/01, 93.9375, 94.3125, 93.2500, 93.8750, 309600 04/17/01, 94.1250, 94.8750, 93.7500, 94.0000, 667500 04/18/01, 94.8750, 97.0625, 94.4219, 95.3750, 639400 04/19/01, 95.1250, 95.2969, 94.7031, 95.0000, 691200 04/20/01, 94.7500, 94.7500, 92.2656, 93.2031, 546200 04/23/01, 92.0938, 92.0938, 88.7031, 88.8750, 758400 04/24/01, 88.8906, 90.2500, 87.5938, 89.4688, 795600 04/25/01, 89.4063, 90.5156, 88.6719, 90.2813, 446800 04/30/01, 91.0000, 91.4063, 90.1250, 90.2500, 334100 05/01/01, 91.0000, 93.2344, 91.0000, 93.1250, 1650900 05/02/01, 93.0469, 94.0000, 92.7031, 93.8438, 545600 05/03/01, 93.6406, 93.6406, 91.3125, 91.5938, 352800 05/04/01, 91.0000, 92.2969, 90.4844, 92.2344, 215700 05/07/01, 92.1406, 92.6563, 91.9531, 92.0469, 272800 05/08/01, 91.9063, 92.4531, 90.7344, 91.5000, 387200 05/09/01, 89.0000, 89.0156, 87.2031, 88.0000, 2171400 05/10/01, 88.0000, 90.0469, 87.8438, 89.9531, 800800 05/11/01, 89.8594, 90.1875, 89.3281, 90.0938, 389400 05/14/01, 88.2500, 89.0469, 87.3438, 88.6563, 752500 05/15/01, 88.4063, 88.7969, 87.7031, 88.7969, 473200 05/16/01, 88.5000, 89.7500, 87.9063, 89.5469, 673900 05/17/01, 89.2969, 90.9844, 89.1406, 90.4844, 712700 05/18/01, 90.9531, 90.9531, 89.5469, 89.9531, 530300 05/21/01, 90.2031, 90.2031, 88.9063, 89.5000, 745300 05/22/01, 90.0000, 91.2500, 89.5781, 90.2031, 723100 05/23/01, 90.4063, 90.4063, 89.2969, 89.4688, 679500 05/24/01, 88.8125, 89.5938, 85.4063, 86.5938, 1234100 05/25/01, 86.5938, 87.9063, 86.5000, 87.0156, 783300 05/29/01, 87.7656, 88.2969, 86.7344, 87.5938, 433000 05/30/01, 87.4063, 88.7500, 87.4063, 88.0156, 511000 05/31/01, 88.2031, 88.7969, 86.9531, 88.7656, 578200 06/01/01, 88.7656, 89.0000, 87.7969, 88.6563, 451800 06/04/01, 88.7969, 90.2969, 88.7969, 90.2813, 488400 06/05/01, 90.5313, 90.8438, 89.8125, 90.2344, 343100 06/06/01, 90.2500, 90.2500, 89.4063, 89.7500, 888200 06/07/01, 89.6563, 89.7344, 89.3125, 89.5469, 438100 06/08/01, 89.5469, 89.5469, 88.6094, 88.6875, 333200 06/11/01, 89.2031, 89.5625, 87.2500, 87.9531, 495600 06/12/01, 88.1563, 88.4531, 86.7969, 88.0156, 397700 06/13/01, 88.1250, 88.2031, 86.7969, 86.9844, 590700 06/14/01, 86.9844, 86.9844, 82.5938, 83.5000, 1072100 06/15/01, 84.2500, 85.8438, 84.2500, 85.3594, 709800 06/18/01, 85.5000, 85.8906, 83.6563, 83.7969, 415800 06/19/01, 84.0000, 84.9531, 83.8125, 84.2813, 516000 06/20/01, 84.2969, 84.7031, 83.2031, 83.2188, 438900 06/21/01, 83.3125, 83.3125, 80.7969, 81.2500, 792700 06/22/01, 81.5000, 82.0156, 77.2500, 78.3438, 1328400 06/25/01, 79.9063, 79.9063, 77.4063, 77.5938, 933500 06/26/01, 77.5000, 78.2656, 76.4063, 78.1250, 1068100 06/27/01, 77.9063, 80.7344, 77.9063, 80.3906, 787300 06/28/01, 80.5938, 82.5000, 80.2031, 81.7188, 506400 06/29/01, 81.9688, 81.9688, 79.9063, 80.0938, 488200 07/02/01, 79.7969, 80.3750, 79.5469, 79.7969, 331400 07/03/01, 80.0000, 80.5000, 79.9844, 80.1719, 193500 07/05/01, 79.9219, 80.2969, 79.6719, 80.0938, 367000 07/06/01, 79.9219, 81.0000, 79.9063, 80.7188, 690900 07/09/01, 80.7969, 81.2969, 80.4375, 81.0938, 639500 07/10/01, 81.0000, 81.2969, 80.7031, 80.8125, 716100 07/11/01, 80.8125, 81.2344, 78.7969, 78.8125, 417100 07/12/01, 78.5625, 79.1563, 78.4063, 78.9063, 733800 07/13/01, 79.0000, 80.0313, 78.6563, 79.9531, 215200 07/16/01, 80.0469, 80.6563, 79.7656, 79.9063, 255000 07/17/01, 79.7969, 80.5156, 79.6563, 79.8438, 192700 07/18/01, 79.8594, 80.1250, 79.0000, 79.8281, 360300 07/19/01, 80.0781, 80.9219, 78.9063, 79.4063, 445000 07/20/01, 79.4063, 80.0938, 79.0938, 79.6250, 395300 07/23/01, 79.4531, 79.5156, 78.7500, 78.7500, 322900 07/24/01, 78.6563, 78.6563, 77.2969, 77.3906, 426500 07/25/01, 77.0000, 77.4531, 76.4063, 77.0000, 530200 07/26/01, 77.0000, 79.1406, 76.8438, 79.0469, 383400 07/27/01, 79.0469, 81.5000, 79.0469, 80.4844, 631800 07/30/01, 80.3438, 80.7969, 80.0469, 80.4375, 248000 07/31/01, 80.1875, 81.6406, 80.1406, 80.2344, 421800 08/01/01, 80.3281, 80.3750, 79.9063, 79.9531, 343200 08/02/01, 80.2031, 80.9219, 80.0156, 80.7813, 404800 08/03/01, 80.6563, 81.2969, 80.2031, 80.9688, 310500 08/06/01, 81.0625, 81.4531, 80.2969, 80.5625, 290700 08/07/01, 80.6719, 80.7031, 79.8750, 80.0469, 543400 08/08/01, 80.1875, 80.2656, 78.5938, 78.7969, 327600 08/09/01, 78.5000, 79.4063, 78.4219, 78.8438, 293600 08/10/01, 79.0000, 79.2656, 78.4375, 79.0156, 543600 08/13/01, 79.2500, 79.5000, 77.5938, 77.9063, 385600 08/14/01, 77.9063, 79.9063, 77.0938, 77.4531, 735400 08/15/01, 77.6563, 79.0938, 77.6563, 78.5469, 504600 08/16/01, 78.3438, 80.0469, 78.2031, 79.9844, 402600 08/17/01, 79.9844, 81.4531, 79.9844, 81.3750, 577900 08/20/01, 81.5000, 81.7031, 80.9063, 81.7031, 454500 08/21/01, 81.6875, 81.7031, 81.1719, 81.4375, 360000 08/22/01, 81.2969, 81.2969, 80.9063, 81.0938, 382300 08/23/01, 80.7031, 81.5313, 80.5469, 81.4063, 416000 08/24/01, 81.3438, 82.2031, 81.1563, 81.9063, 283900 08/27/01, 82.2969, 84.5938, 82.1563, 84.1563, 679900 08/28/01, 84.1563, 84.1563, 83.2031, 83.4531, 503400 08/29/01, 82.4531, 83.2500, 82.3438, 83.0000, 349400 08/30/01, 82.8438, 82.8438, 81.0938, 81.2031, 401300 08/31/01, 81.1563, 82.0781, 80.7344, 82.0000, 402700 09/04/01, 82.2500, 84.2969, 82.2031, 83.2344, 404500 09/05/01, 83.2500, 83.7031, 82.8906, 83.5625, 298900 09/06/01, 83.5625, 83.5625, 82.5469, 82.7344, 531900 09/07/01, 82.4844, 82.5469, 81.4688, 81.5938, 423600 09/10/01, 81.4063, 83.2500, 81.2969, 81.9375, 317700 09/17/01, 94.2969, 99.0938, 94.2969, 94.7969, 4257500 09/18/01, 94.8125, 95.5000, 93.2969, 94.7500, 2001200 09/19/01, 95.0000, 97.0000, 93.7031, 97.0000, 1678000 09/20/01, 97.2500, 102.2031, 96.5938, 101.9063, 1965400 09/21/01, 101.9063, 101.9219, 97.6719, 99.3438, 1886700 09/24/01, 99.3438, 99.7813, 96.7031, 97.6406, 1208900 09/25/01, 98.0000, 100.7031, 97.9063, 98.1250, 981700 09/26/01, 97.9063, 99.6563, 97.7969, 98.5938, 1042900 09/27/01, 98.5000, 103.2031, 98.1563, 102.9688, 1115800 09/28/01, 103.5000, 104.5000, 101.0000, 101.0000, 1458500 10/01/01, 101.5000, 102.3438, 100.0000, 101.4531, 1112800 10/02/01, 101.2031, 106.0000, 101.2031, 105.2031, 1645700 10/03/01, 105.2031, 109.1563, 103.6563, 107.5156, 1865700 10/04/01, 107.0000, 107.5938, 105.0000, 106.0000, 2012800 10/05/01, 105.2031, 108.4844, 103.4375, 107.5000, 1907900 10/08/01, 107.5156, 109.9531, 106.5000, 107.5938, 2638900 10/09/01, 107.5000, 109.4531, 106.5000, 108.9688, 1860300 10/10/01, 108.7188, 110.5625, 106.0469, 107.0156, 2856900 10/11/01, 107.0156, 107.0313, 103.3125, 105.2500, 2615100 10/12/01, 105.2500, 105.2500, 102.9219, 104.2500, 1487000 10/15/01, 104.5000, 107.2969, 104.5000, 106.5313, 1226400 10/16/01, 106.5000, 106.5000, 103.5313, 105.0000, 780800 10/17/01, 105.0000, 105.2969, 102.0469, 102.2031, 848000 10/18/01, 102.0469, 105.1875, 101.5156, 104.0000, 1693300 10/19/01, 103.8438, 107.7031, 103.5000, 107.5781, 1409700 10/22/01, 107.3750, 108.7031, 105.2031, 105.5000, 1119600 10/23/01, 105.5000, 106.2031, 99.9844, 100.0000, 2377500 10/24/01, 98.0000, 103.9063, 96.5000, 103.7344, 4597200 10/25/01, 103.4844, 103.5469, 100.1406, 103.3438, 2172800 10/26/01, 103.2031, 104.7031, 102.5938, 103.0000, 1538000 10/29/01, 105.0000, 105.0000, 102.2031, 102.2969, 1980400 10/30/01, 102.0000, 102.2188, 100.2500, 100.3438, 908200 10/31/01, 100.5938, 102.0938, 99.2969, 99.9531, 1051600 11/01/01, 99.9063, 99.9531, 98.5156, 99.5938, 1006500 11/02/01, 99.8438, 100.0000, 98.8281, 99.8125, 599700 11/05/01, 99.8125, 100.2500, 98.9531, 99.6250, 940400 11/06/01, 97.5000, 98.9219, 96.4531, 98.5156, 2808000 11/07/01, 98.5313, 98.5313, 95.4844, 96.0781, 1711000 11/08/01, 96.2500, 98.0000, 96.2500, 97.9531, 1199900 11/09/01, 98.5000, 98.5000, 97.2969, 97.5938, 1163800 11/12/01, 97.3438, 97.5469, 96.5156, 96.8594, 585800 11/13/01, 97.1250, 97.4063, 92.3750, 92.3906, 2170100 11/14/01, 92.3438, 93.5000, 91.1563, 91.5156, 2411500 11/15/01, 91.2656, 91.2656, 88.6563, 89.0156, 3214900 11/16/01, 89.0469, 91.5000, 88.5000, 91.5000, 8170400 11/19/01, 92.2500, 96.0938, 91.5156, 95.9531, 3069700 11/20/01, 95.7031, 98.0000, 95.0469, 96.7500, 3197100 11/21/01, 96.7500, 96.9688, 94.0000, 94.2969, 1821000 11/23/01, 94.3125, 94.3125, 93.8438, 94.0469, 1235300 11/26/01, 94.0000, 94.7500, 91.5469, 91.7969, 2261100 11/27/01, 92.2969, 92.8438, 91.0313, 92.2969, 3006500 11/28/01, 92.5000, 93.8438, 91.9688, 93.4688, 1736600 11/29/01, 93.0625, 94.3281, 93.0313, 93.3438, 3947600 11/30/01, 93.4063, 93.8750, 92.0469, 93.8750, 1463700 12/03/01, 94.0469, 95.0938, 93.7656, 95.0938, 1375000 12/04/01, 95.0938, 96.2656, 95.0938, 96.1250, 1266300 12/05/01, 95.0000, 95.5938, 94.5156, 95.0625, 2048900 12/06/01, 95.0781, 95.5469, 94.9375, 95.0000, 1545000 12/07/01, 94.9531, 95.0469, 94.2969, 94.8125, 1058100 12/10/01, 94.8750, 95.7031, 94.7031, 94.8594, 910000 12/11/01, 94.7031, 94.7969, 93.5938, 93.5938, 1411200 12/12/01, 93.6094, 94.7969, 93.6094, 94.6406, 807700 12/13/01, 94.6406, 94.7031, 93.7344, 94.0938, 611200 12/14/01, 94.0469, 94.5938, 93.6875, 94.4063, 457700 12/17/01, 93.6094, 94.6094, 93.2031, 94.5313, 762900 12/18/01, 94.5313, 94.6563, 93.3594, 94.5000, 704000 12/19/01, 94.2500, 95.3281, 93.7969, 95.0156, 829700 12/20/01, 95.0156, 98.5938, 95.0156, 98.0625, 1618700 12/21/01, 98.3125, 98.9531, 98.0313, 98.8438, 1307600 12/24/01, 98.8438, 99.5938, 98.6875, 99.4844, 289400 12/26/01, 99.4844, 99.7031, 98.8125, 98.9375, 400300 12/27/01, 98.9063, 99.1563, 98.5156, 99.1563, 400300 12/28/01, 99.1563, 99.6563, 99.0781, 99.6563, 304200 12/31/01, 99.6563, 101.2031, 99.6563, 100.8125, 691200 01/02/02, 100.2031, 100.2031, 98.0000, 98.5156, 1097600 01/03/02, 98.5000, 98.7500, 97.6875, 98.7500, 984400 01/04/02, 98.7500, 100.2656, 98.4531, 99.1875, 663300 01/07/02, 99.4063, 99.4063, 98.3125, 98.4531, 759700 01/08/02, 98.4531, 98.9063, 98.3750, 98.5156, 646700 01/09/02, 98.6719, 99.0469, 98.6563, 98.8438, 505500 01/10/02, 99.0000, 99.0000, 98.3125, 98.3125, 565500 01/11/02, 98.0000, 98.0000, 95.9531, 96.0000, 1158600 01/14/02, 95.8594, 99.0000, 95.5000, 97.6250, 1234300 01/15/02, 97.6250, 98.5000, 97.6250, 98.2344, 972400 01/16/02, 98.1563, 98.3438, 96.9531, 97.1563, 943600 01/17/02, 97.1563, 97.9219, 97.1563, 97.7813, 590600 01/18/02, 97.5938, 98.6875, 97.2031, 98.4219, 804600 01/22/02, 98.5000, 99.5469, 97.7500, 97.9844, 706200 01/23/02, 98.0000, 98.7031, 96.6250, 96.8750, 820500 01/24/02, 96.8750, 102.4531, 96.8750, 102.0625, 1636600 01/25/02, 101.0000, 105.5938, 100.9063, 104.8125, 2186300 01/28/02, 104.8125, 109.1094, 104.5469, 108.3750, 1925200 01/29/02, 108.2500, 108.2656, 104.7969, 106.5469, 1496200 01/30/02, 106.5469, 106.9531, 102.5938, 106.8125, 2516600 01/31/02, 107.0000, 111.7031, 106.5938, 111.6094, 1799800 02/01/02, 110.0000, 110.8750, 108.7656, 109.7969, 3058200 02/04/02, 109.7969, 110.9844, 108.5469, 109.9844, 3066800 02/05/02, 109.7344, 110.9844, 107.7656, 108.0781, 1811700 02/06/02, 108.0781, 110.0938, 107.5938, 109.3125, 1098600 02/07/02, 109.5000, 109.8125, 108.0000, 109.2500, 821500 02/08/02, 109.0000, 110.0000, 108.5938, 109.2500, 858500 02/11/02, 109.0000, 110.3750, 108.5000, 110.0000, 1262800 02/12/02, 110.5000, 110.7500, 109.2344, 109.5781, 1076800 02/13/02, 110.0781, 111.1563, 109.8125, 110.4531, 1565700 02/14/02, 110.2969, 110.6094, 109.3438, 109.9844, 667800 02/15/02, 109.0781, 117.7188, 109.0781, 115.5000, 3145100 02/19/02, 115.0000, 115.3125, 114.2969, 114.9063, 1531900 02/20/02, 114.9531, 116.0000, 114.2031, 115.0469, 1607500 02/21/02, 115.0469, 118.8906, 114.8125, 117.7969, 1555700 02/22/02, 110.0000, 112.0000, 104.7969, 109.9531, 7963600 02/25/02, 108.7500, 109.5938, 107.0938, 108.4375, 4331100 02/26/02, 108.4375, 108.4375, 106.6406, 107.7188, 2156200 02/27/02, 107.2188, 109.2031, 106.2656, 109.0156, 2239800 02/28/02, 108.8594, 109.0000, 106.2031, 107.0469, 1499100 03/01/02, 108.0000, 108.0000, 106.7969, 107.7500, 1174700 03/04/02, 106.7500, 106.7656, 102.5000, 103.5000, 3568000 03/05/02, 103.8438, 106.4219, 103.4063, 103.9531, 1472700 03/06/02, 104.7031, 109.7344, 104.5156, 109.2969, 1532900 03/07/02, 109.0938, 109.2031, 106.5000, 107.0938, 1047700 03/08/02, 107.7344, 108.0938, 104.2969, 105.9219, 904700 03/11/02, 106.3125, 109.6719, 106.2500, 108.4531, 891800 03/12/02, 108.4688, 110.3906, 107.8125, 109.4688, 1076200 03/13/02, 109.4063, 112.7031, 108.9063, 109.9063, 2296200 03/14/02, 110.1563, 110.7500, 107.7969, 107.9844, 1022900 03/15/02, 108.0938, 109.1563, 107.7344, 109.1563, 875500 03/18/02, 109.4063, 110.5938, 108.4844, 108.7500, 814500 03/19/02, 109.0000, 112.2656, 109.0000, 111.8125, 862500 03/20/02, 111.4219, 112.2813, 110.9063, 111.7188, 651600 03/21/02, 111.2500, 111.4063, 108.2500, 109.2031, 655300 03/22/02, 109.3281, 109.4844, 108.0000, 109.1250, 963200 03/25/02, 109.0000, 109.7500, 108.0000, 108.0000, 1405600 03/26/02, 108.0000, 109.2969, 105.2656, 107.5000, 1602500 03/27/02, 108.0938, 112.5000, 108.0000, 111.5000, 1972700 03/28/02, 111.5000, 113.8125, 110.7969, 113.0469, 1200800 04/01/02, 114.2500, 116.9531, 113.4531, 116.1250, 1461400 04/02/02, 116.1250, 117.7969, 113.4063, 114.0000, 1743300 04/03/02, 114.0000, 115.7969, 112.5000, 113.4844, 1194500 04/04/02, 113.5469, 114.0938, 113.3125, 113.7969, 765200 04/05/02, 114.0469, 115.5938, 114.0469, 114.8438, 889100 04/08/02, 114.8438, 116.6719, 114.7031, 116.5625, 777600 04/09/02, 116.7031, 117.1563, 113.0938, 114.7500, 1230200 04/10/02, 115.2500, 117.9063, 114.7969, 117.6563, 974400 04/11/02, 117.6563, 119.4531, 117.2031, 118.8750, 1411400 04/12/02, 118.7500, 119.7500, 118.0313, 118.3125, 1529400 04/15/02, 116.6094, 116.6094, 114.6406, 114.8906, 1762700 04/16/02, 114.8906, 117.0938, 114.0000, 116.7344, 1575900 04/17/02, 116.5000, 116.5156, 113.4844, 113.8750, 2053200 04/18/02, 113.8906, 114.7031, 112.7500, 113.9063, 1371800 04/19/02, 113.9063, 113.9063, 111.2969, 112.2344, 1083800 04/22/02, 112.7500, 115.5938, 112.7031, 114.1563, 1564500 04/23/02, 114.2031, 117.4531, 113.5156, 117.4063, 1392800 04/24/02, 116.5000, 118.0938, 115.0313, 116.4844, 1477100 04/25/02, 116.2344, 117.0000, 114.9531, 116.7969, 1327500 04/26/02, 116.9063, 117.2500, 115.3438, 116.6250, 672000 04/29/02, 116.3750, 118.3125, 115.7969, 115.9844, 902500 04/30/02, 118.9844, 122.0938, 118.8125, 120.6563, 2597300 05/01/02, 121.0000, 124.8438, 120.7813, 124.6875, 2009000 05/02/02, 124.2500, 125.9844, 123.3906, 123.4063, 2204900 05/03/02, 123.5000, 123.5938, 119.8438, 122.3750, 2299800 05/06/02, 122.0000, 122.0156, 118.5000, 119.6250, 1616600 05/07/02, 120.3281, 121.2031, 119.0938, 119.4688, 1352500 05/08/02, 120.2188, 121.7031, 119.5625, 121.6094, 875400 05/09/02, 121.3594, 123.8750, 121.2656, 121.7656, 1153200 05/10/02, 121.7656, 123.1719, 120.5469, 120.7344, 771100 05/13/02, 120.7344, 124.9844, 120.6563, 124.5156, 1516400 05/14/02, 124.7656, 126.1563, 123.5625, 123.5781, 1127300 05/15/02, 123.5000, 123.5000, 121.0000, 121.8438, 849300 05/16/02, 121.8438, 123.8125, 121.8438, 123.1406, 559500 05/17/02, 123.1563, 124.1094, 121.7969, 122.8750, 648000 05/20/02, 123.0000, 124.3438, 122.4063, 123.0469, 958900 05/21/02, 123.2500, 125.0000, 123.0938, 124.0469, 462400 05/22/02, 124.0469, 124.5938, 123.4219, 124.4844, 626500 05/23/02, 124.3281, 124.4063, 120.7500, 122.7656, 852600 05/24/02, 123.0000, 123.0000, 120.0000, 120.5938, 756800 05/28/02, 121.2500, 121.7031, 119.6563, 120.3750, 747300 05/29/02, 119.8750, 122.0938, 119.7969, 122.0000, 807100 05/30/02, 121.7969, 123.1563, 121.5938, 123.0625, 661400 05/31/02, 123.0000, 123.5000, 121.3125, 121.3125, 629100 06/03/02, 121.3125, 123.0000, 120.5313, 120.5313, 606500 06/04/02, 120.0313, 120.4063, 116.7656, 119.2500, 1264800 06/05/02, 119.2500, 120.7500, 119.0000, 120.5000, 1113100 06/06/02, 120.4844, 120.5000, 118.5938, 119.0000, 1178800 06/07/02, 119.0000, 119.0156, 117.2656, 117.6875, 1117300 06/10/02, 117.2656, 121.5000, 116.0938, 120.7031, 1312200 06/11/02, 120.6563, 120.6719, 119.4375, 120.0469, 839300 06/12/02, 120.2969, 122.0000, 120.0625, 121.7969, 1032900 06/13/02, 121.9063, 124.5469, 121.4531, 123.2969, 1161000 06/14/02, 123.2969, 124.2031, 120.7813, 122.1250, 737700 06/17/02, 122.1406, 126.0625, 122.1406, 126.0469, 957300 06/18/02, 126.0625, 129.7500, 126.0000, 129.7031, 1709000 06/19/02, 129.7031, 135.0000, 129.2031, 132.5000, 3366800 06/20/02, 132.7031, 133.4063, 129.5000, 129.9531, 1647900 06/21/02, 129.0469, 129.8438, 128.0000, 128.6875, 1903900 06/24/02, 127.0000, 129.4063, 126.9063, 128.3438, 1019000 06/25/02, 128.3438, 130.3438, 123.7969, 124.0000, 2823700 06/26/02, 123.7500, 123.7969, 121.6094, 122.2500, 1696100 06/27/02, 122.4063, 127.9063, 122.3438, 127.8125, 1948500 06/28/02, 127.0000, 128.8125, 125.0000, 125.0000, 1596300 07/01/02, 122.0000, 122.7500, 118.1563, 118.1875, 3928300 07/02/02, 118.7969, 120.5000, 117.7969, 118.3594, 2408300 07/03/02, 118.2969, 119.9531, 118.0000, 119.4063, 1688800 07/05/02, 120.5000, 124.3438, 120.4063, 124.0938, 922100 07/08/02, 124.0000, 124.2813, 119.7344, 120.2969, 1624200 07/09/02, 120.5469, 123.4844, 120.2969, 121.0469, 1706400 07/10/02, 121.0469, 121.1250, 116.6875, 117.1094, 2068900 07/11/02, 116.6094, 116.6094, 109.1406, 113.9219, 3822600 07/12/02, 114.2500, 114.7031, 109.5469, 111.0156, 2320000 07/15/02, 110.5156, 110.5156, 104.9844, 107.2500, 4415000 07/16/02, 107.0000, 111.2031, 106.7031, 108.5000, 3199400 07/17/02, 111.9844, 113.2500, 106.6406, 110.0313, 3925400 07/18/02, 110.2031, 111.7969, 109.3281, 110.0000, 1584600 07/19/02, 109.7500, 109.7656, 99.5000, 99.5625, 3614300 07/22/02, 99.5000, 101.0000, 93.3125, 95.9844, 5601400 07/23/02, 96.2969, 101.1563, 96.2656, 100.0000, 2921500 07/24/02, 99.0000, 106.0000, 97.2969, 105.6250, 2995900 07/25/02, 103.0000, 105.9844, 103.0000, 105.9531, 2760200 07/26/02, 105.1563, 106.1563, 100.9063, 103.4531, 2020500 07/29/02, 104.2500, 108.7969, 104.2344, 107.9219, 2415100 07/30/02, 107.1719, 108.6875, 105.2969, 107.4219, 1897000 07/31/02, 106.4219, 110.7031, 105.7031, 110.7031, 1858100 08/01/02, 110.4531, 110.9063, 108.2500, 109.2344, 1495100 08/02/02, 109.2344, 111.2500, 106.9063, 107.8438, 1609000 08/05/02, 108.3438, 109.1406, 103.2188, 103.2344, 2051700 08/06/02, 105.0000, 108.7500, 105.0000, 106.2500, 2351200 08/07/02, 107.0938, 110.9219, 106.9063, 110.7188, 1484800 08/08/02, 110.5000, 115.7969, 110.5000, 115.6875, 2290500 08/09/02, 115.6875, 118.2031, 113.5938, 116.5625, 1987100 08/12/02, 116.3125, 116.4063, 114.0469, 114.1094, 1406500 08/13/02, 114.2813, 115.0000, 111.0313, 111.5625, 1831200 08/14/02, 111.6563, 115.4844, 109.5938, 115.3750, 1732900 08/15/02, 115.3750, 116.0469, 113.6563, 115.5156, 1938900 08/16/02, 115.2656, 119.1250, 115.0000, 117.1563, 1852800 08/19/02, 117.5938, 118.2031, 117.1563, 117.2500, 1074500 08/20/02, 116.7500, 117.0000, 114.7500, 114.7969, 2025800 08/21/02, 115.9063, 116.7031, 114.3438, 115.0000, 1112200 08/22/02, 114.9063, 115.5156, 114.5000, 114.9531, 1325400 08/23/02, 114.9531, 115.8750, 114.9063, 115.7344, 1533500 08/26/02, 115.7344, 119.8438, 115.7031, 119.3125, 2382400 08/27/02, 120.8125, 124.8438, 120.7969, 122.5313, 2792300 08/28/02, 122.5000, 122.5156, 119.2969, 119.9844, 1712500 08/29/02, 119.5781, 123.3438, 118.2500, 122.7500, 1381800 08/30/02, 122.0469, 124.3906, 121.5469, 122.7969, 1039200 09/03/02, 122.2500, 122.2656, 118.9219, 119.0469, 1227400 09/04/02, 119.0469, 121.4844, 117.9063, 120.6875, 1378700 09/05/02, 120.0469, 122.7500, 119.2500, 122.1563, 1308400 09/06/02, 124.5000, 124.7500, 122.4531, 123.0781, 1280500 09/09/02, 123.0781, 125.2344, 122.2031, 124.9688, 1159500 09/10/02, 124.5938, 125.2656, 123.3125, 125.2500, 1138200 09/11/02, 127.0000, 127.0938, 125.6250, 125.8281, 1133300 09/12/02, 127.7500, 128.7969, 126.5469, 126.7969, 2015900 09/13/02, 126.0469, 127.1406, 125.1406, 126.0000, 1098200 09/16/02, 126.1563, 129.8281, 126.1563, 128.0000, 1367500 09/17/02, 126.0000, 126.2969, 122.8906, 123.5000, 2586100 09/18/02, 123.5000, 125.7813, 123.5000, 124.7656, 1211500 09/19/02, 124.5000, 125.3281, 122.7656, 123.0469, 1240800 09/20/02, 123.0469, 124.9063, 123.0469, 124.5469, 1296500 09/23/02, 125.2500, 127.5625, 125.0156, 127.1875, 1218000 09/24/02, 128.0000, 128.4688, 124.4063, 126.3281, 1340500 09/25/02, 126.3281, 126.8281, 124.8906, 125.4063, 1293100 09/26/02, 125.6563, 126.8125, 124.3906, 126.7656, 1205600 09/27/02, 126.7656, 128.0000, 125.7813, 126.7656, 1058900 09/30/02, 126.0938, 126.1094, 123.9531, 124.0469, 1479800 10/01/02, 125.5000, 125.5000, 122.0000, 122.7969, 2119600