"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 54.8125, 54.8125, 53.3125, 54.3125, 570800 01/04/00, 54.2500, 54.9375, 53.3750, 53.7500, 389100 01/05/00, 53.6250, 55.5000, 53.6250, 55.2500, 532500 01/06/00, 55.1250, 56.2500, 55.0000, 55.7500, 467400 01/07/00, 55.6250, 56.4375, 54.8125, 55.9375, 257800 01/10/00, 55.9375, 55.9375, 53.1875, 53.9375, 349800 01/11/00, 54.3750, 55.1875, 54.1250, 55.0625, 407200 01/12/00, 55.0625, 55.0625, 53.1250, 53.1875, 272100 01/13/00, 53.5000, 55.7500, 53.5000, 55.0000, 265400 01/14/00, 55.0000, 55.5000, 54.2500, 54.8125, 361300 01/18/00, 54.8750, 55.0000, 53.0000, 53.7500, 489300 01/19/00, 53.8750, 55.4375, 53.8125, 55.2500, 615700 01/20/00, 55.1875, 55.1875, 52.1875, 52.3750, 448000 01/21/00, 52.6250, 52.6250, 50.2500, 51.0625, 408700 01/24/00, 51.3125, 51.5625, 49.1875, 49.3125, 281700 01/25/00, 50.0000, 50.3750, 48.0625, 48.9375, 269900 01/26/00, 48.8125, 49.8750, 47.0000, 48.6875, 586600 01/27/00, 48.6875, 51.0000, 48.6875, 50.5625, 647400 01/28/00, 50.4375, 51.9375, 49.9375, 50.6875, 562000 01/31/00, 49.8750, 49.8750, 48.8750, 49.7500, 427800 02/01/00, 49.8750, 51.1250, 49.5625, 49.8750, 290500 02/02/00, 49.9375, 50.2500, 49.5000, 49.5625, 372800 02/03/00, 49.7500, 49.9375, 48.8125, 49.8750, 293800 02/04/00, 49.6250, 49.8125, 48.6250, 48.7500, 256200 02/07/00, 47.5000, 48.0000, 46.0000, 48.0000, 735100 02/08/00, 48.2500, 48.8750, 46.3125, 46.3125, 295800 02/09/00, 48.0000, 48.3750, 47.3125, 47.4375, 868100 02/10/00, 47.4375, 47.4375, 45.0000, 45.2500, 764100 02/11/00, 46.1250, 47.8750, 46.0625, 47.1250, 540800 02/14/00, 47.3750, 47.8750, 47.1250, 47.6250, 801200 02/15/00, 47.7500, 53.7500, 47.7500, 51.8750, 925800 02/16/00, 52.5000, 53.1250, 50.1250, 50.8750, 882200 02/17/00, 50.2500, 51.7500, 50.0000, 50.6875, 278600 02/18/00, 50.2500, 50.2500, 48.6875, 48.8125, 342200 02/22/00, 49.0000, 52.2500, 49.0000, 51.7500, 454000 02/23/00, 51.1250, 51.9375, 51.0000, 51.3125, 392200 02/24/00, 51.0000, 51.9375, 49.8125, 50.0625, 720800 02/25/00, 50.0625, 50.6250, 48.0625, 48.0625, 508200 02/28/00, 48.3125, 50.3750, 47.5625, 49.1250, 390500 02/29/00, 48.8750, 50.0000, 46.6250, 49.6875, 532800 03/01/00, 48.7500, 49.7500, 47.4375, 49.7500, 487100 03/02/00, 49.2500, 49.4375, 47.8750, 49.1875, 473700 03/03/00, 48.6250, 51.2500, 48.5000, 50.5000, 540300 03/06/00, 49.6250, 49.7500, 47.2500, 48.1250, 563900 03/07/00, 48.1875, 49.4375, 48.0000, 48.4375, 433200 03/08/00, 47.7500, 47.7500, 45.0625, 47.2500, 575700 03/09/00, 46.3750, 48.3750, 45.7500, 48.3125, 699700 03/10/00, 48.0000, 49.0000, 47.2500, 48.0625, 332600 03/13/00, 47.0000, 47.2500, 46.5000, 46.6875, 459600 03/14/00, 46.5625, 48.6875, 45.4375, 47.9375, 531800 03/15/00, 46.5000, 51.0000, 46.2500, 50.1875, 516900 03/16/00, 50.2500, 52.0625, 49.5625, 52.0625, 660800 03/17/00, 52.0625, 52.5000, 49.6250, 49.7500, 598300 03/20/00, 50.0000, 51.6250, 49.8125, 50.1250, 189600 03/21/00, 50.1250, 50.3750, 49.5000, 50.2500, 460400 03/22/00, 50.0625, 50.2500, 48.3125, 50.0000, 372100 03/23/00, 49.0000, 50.7500, 48.8750, 50.1250, 296700 03/24/00, 49.0000, 50.1250, 48.7500, 49.8125, 399200 03/27/00, 49.5625, 49.5625, 48.0625, 48.0625, 322200 03/28/00, 47.5000, 49.2500, 47.5000, 48.2500, 277100 03/29/00, 48.0625, 48.6875, 47.5000, 48.1875, 451200 03/30/00, 47.9375, 50.1250, 47.2500, 48.4375, 515000 03/31/00, 48.5625, 50.6875, 48.0000, 50.0000, 385500 04/03/00, 49.5000, 50.2500, 47.5000, 49.4375, 480000 04/04/00, 49.2500, 49.7500, 47.5000, 49.1875, 330400 04/05/00, 48.0000, 49.2500, 47.1250, 48.6250, 610100 04/06/00, 48.7500, 50.0625, 48.7500, 49.2500, 378700 04/07/00, 49.2500, 49.2500, 46.5625, 46.8125, 343500 04/10/00, 47.0000, 48.7500, 46.6250, 48.2500, 365700 04/11/00, 48.8750, 49.8750, 48.5000, 49.7500, 458000 04/12/00, 49.5000, 51.3750, 49.3750, 50.0625, 391200 04/13/00, 50.0000, 51.2500, 49.5000, 50.1250, 442100 04/14/00, 50.0000, 50.6875, 46.8750, 46.8750, 432600 04/17/00, 46.8750, 46.8750, 45.5000, 46.1250, 436900 04/18/00, 46.5000, 46.7500, 45.5625, 46.1875, 297100 04/19/00, 46.2500, 48.0000, 45.2500, 45.2500, 322200 04/20/00, 45.4375, 46.9375, 45.3750, 46.0000, 300100 04/24/00, 46.0000, 46.1250, 42.5625, 45.1250, 726500 04/25/00, 46.0000, 48.0000, 44.7500, 46.6875, 788300 04/26/00, 46.8750, 47.0000, 45.4375, 45.4375, 401500 04/27/00, 45.3125, 45.6250, 44.6250, 44.9375, 372400 04/28/00, 44.6875, 44.8125, 43.0000, 43.0000, 1142800 05/01/00, 44.5000, 44.5000, 42.3750, 43.5625, 1622100 05/02/00, 43.3750, 43.4375, 42.6250, 42.6875, 712800 05/03/00, 42.9375, 43.8125, 42.5000, 43.5000, 593900 05/04/00, 42.8750, 43.3125, 42.3125, 42.8750, 434900 05/05/00, 42.6875, 42.9375, 42.0625, 42.6875, 569400 05/08/00, 42.6875, 43.3750, 42.0625, 42.6250, 432800 05/09/00, 42.3125, 42.5000, 41.8125, 42.0000, 617000 05/10/00, 42.0000, 42.5000, 41.2500, 41.2500, 491500 05/11/00, 41.3750, 41.7500, 41.0000, 41.1250, 713900 05/12/00, 41.1250, 42.3750, 41.1250, 42.1250, 463300 05/15/00, 42.1250, 42.9375, 41.6250, 41.9375, 242500 05/16/00, 42.5000, 43.5000, 42.3750, 42.7500, 247200 05/17/00, 42.5000, 42.6250, 41.7500, 41.8750, 413200 05/18/00, 41.7500, 42.5000, 41.7500, 42.0625, 273900 05/19/00, 42.1250, 42.7500, 41.3125, 41.6875, 830300 05/22/00, 42.2500, 42.4375, 40.8125, 41.1875, 501300 05/23/00, 41.1250, 41.1250, 39.4375, 39.6250, 729500 05/24/00, 40.2500, 41.8125, 40.1875, 40.8750, 573400 05/25/00, 40.6250, 40.6875, 39.6875, 39.6875, 422200 05/26/00, 39.7500, 39.7500, 38.3750, 38.8750, 514400 05/30/00, 39.3750, 40.1250, 38.6250, 39.3125, 406500 05/31/00, 39.5000, 40.5000, 38.8750, 39.0625, 468800 06/01/00, 39.1250, 39.5000, 38.3750, 38.6875, 524700 06/02/00, 39.1250, 40.8750, 39.1250, 40.0625, 385500 06/05/00, 39.2500, 40.0000, 38.5625, 39.2500, 385600 06/06/00, 38.6250, 40.1250, 38.5000, 39.3750, 676300 06/07/00, 39.5625, 39.7500, 38.3125, 38.4375, 380900 06/08/00, 38.6250, 38.7500, 37.7500, 38.4375, 458400 06/09/00, 38.3750, 38.4375, 37.8750, 37.8750, 238800 06/12/00, 38.0000, 38.5000, 37.5625, 37.5625, 231300 06/13/00, 37.6875, 37.6875, 37.0000, 37.0000, 309500 06/14/00, 37.0000, 38.1875, 36.7500, 37.3125, 856000 06/15/00, 36.6250, 37.0000, 36.2500, 36.2500, 638700 06/16/00, 36.3750, 37.0000, 36.1875, 36.5625, 530200 06/19/00, 36.6250, 36.6250, 35.6250, 35.6250, 336900 06/20/00, 35.6875, 35.6875, 34.8750, 34.8750, 451500 06/21/00, 34.7500, 34.8125, 33.8750, 33.9375, 736400 06/22/00, 33.7500, 34.6875, 33.5625, 34.0625, 630600 06/23/00, 34.1250, 35.2500, 33.8750, 34.1875, 334400 06/26/00, 34.1875, 35.0000, 33.8125, 34.1250, 284400 06/27/00, 34.1875, 36.0000, 34.0000, 35.1250, 372100 06/28/00, 35.0000, 35.0000, 33.5625, 33.7500, 331200 06/29/00, 33.9375, 35.7500, 33.0625, 35.3125, 551100 06/30/00, 34.8750, 35.0000, 33.0000, 33.1875, 459400 07/03/00, 33.3750, 36.0000, 33.3750, 35.9375, 475200 07/05/00, 35.9375, 35.9375, 34.5000, 34.5625, 284100 07/06/00, 34.5625, 34.5625, 33.5000, 33.5000, 516600 07/07/00, 33.5000, 34.5000, 33.5000, 34.1250, 560100 07/10/00, 34.1250, 34.9375, 33.9375, 34.1875, 532000 07/11/00, 34.3750, 36.6250, 34.3750, 36.2500, 540000 07/12/00, 36.6250, 36.8750, 34.8125, 35.6875, 387100 07/13/00, 35.9375, 36.8750, 35.7500, 35.8750, 195800 07/14/00, 36.7500, 37.0000, 35.6250, 35.9375, 275300 07/17/00, 36.1250, 36.6250, 34.8750, 35.3750, 138400 07/18/00, 35.5000, 36.3750, 35.0000, 35.7500, 363800 07/19/00, 35.7500, 35.7500, 34.3125, 34.7500, 263000 07/20/00, 34.9375, 36.3750, 34.8125, 36.3125, 421400 07/21/00, 36.4375, 37.1250, 36.1875, 37.0625, 346500 07/24/00, 37.2500, 37.7500, 37.0000, 37.3750, 424700 07/25/00, 37.4375, 38.6250, 37.4375, 38.2500, 643600 07/26/00, 38.0000, 38.0000, 37.2500, 37.3750, 422900 07/27/00, 37.4375, 37.4375, 36.5000, 36.6250, 506500 07/28/00, 36.5000, 36.8125, 35.1250, 36.3125, 333900 07/31/00, 36.7500, 38.5000, 36.3750, 37.7500, 487000 08/01/00, 38.0000, 39.1250, 37.7500, 38.8125, 227300 08/02/00, 39.0000, 39.3125, 37.5000, 38.1875, 252000 08/03/00, 38.1875, 38.1875, 36.9375, 37.5625, 272800 08/04/00, 38.0000, 38.2500, 37.4375, 38.0000, 211600 08/07/00, 37.6250, 38.8750, 37.6250, 38.8125, 238100 08/08/00, 39.6250, 39.7500, 39.1875, 39.6250, 326000 08/09/00, 39.4375, 39.5625, 38.3750, 38.7500, 277600 08/10/00, 38.5000, 38.5625, 37.2500, 38.3125, 414100 08/11/00, 39.0000, 39.4375, 38.5000, 39.2500, 236200 08/14/00, 39.5625, 39.5625, 38.6250, 39.4375, 248700 08/15/00, 39.1875, 39.6250, 39.0625, 39.5000, 230100 08/16/00, 39.3125, 39.5625, 38.2500, 39.0000, 335300 08/17/00, 39.5000, 39.5000, 38.2500, 38.3125, 510800 08/18/00, 38.1250, 38.7500, 37.8750, 37.9375, 419600 08/21/00, 38.0000, 38.6250, 37.8125, 37.9375, 319000 08/22/00, 37.6875, 37.6875, 36.6250, 36.7500, 461100 08/23/00, 37.0000, 37.0000, 35.7500, 35.8125, 581200 08/24/00, 35.5000, 37.3750, 35.5000, 36.1250, 496400 08/25/00, 36.2500, 36.8750, 36.0000, 36.5625, 276900 08/28/00, 36.3125, 36.5625, 36.1875, 36.3125, 331600 08/29/00, 36.1250, 36.4375, 35.8125, 36.2500, 185600 08/30/00, 36.1250, 36.7500, 35.8125, 36.6875, 317700 08/31/00, 36.6875, 36.8750, 36.6250, 36.7500, 575800 09/01/00, 36.5000, 36.5000, 35.8125, 35.8750, 283900 09/05/00, 35.9375, 38.6875, 35.9375, 38.1875, 486900 09/06/00, 38.2500, 38.8750, 38.1250, 38.5625, 295500 09/07/00, 38.5625, 39.4375, 37.8750, 37.8750, 511500 09/08/00, 38.1250, 38.5625, 37.8125, 38.1875, 265600 09/11/00, 38.0625, 38.6250, 38.0625, 38.1250, 194400 09/12/00, 37.3750, 37.8125, 37.2500, 37.4375, 386100 09/13/00, 37.3750, 37.4375, 37.0000, 37.2500, 262400 09/14/00, 37.0000, 37.0625, 35.5000, 35.5625, 611400 09/15/00, 35.0000, 35.1875, 34.4375, 35.0000, 914100 09/18/00, 34.5000, 34.9375, 33.0625, 33.3750, 515400 09/19/00, 33.6875, 33.6875, 31.5625, 31.7500, 777700 09/20/00, 31.7500, 32.6250, 31.6875, 31.7500, 841500 09/21/00, 31.3125, 32.0000, 30.7500, 30.8125, 423500 09/22/00, 30.1875, 31.0000, 30.1250, 30.3125, 539000 09/25/00, 30.5625, 31.0000, 30.0000, 30.0000, 468000 09/26/00, 30.5000, 30.6250, 30.0625, 30.1250, 500300 09/27/00, 30.1875, 30.5000, 30.1250, 30.2500, 357800 09/28/00, 30.1875, 31.0000, 29.9375, 30.0625, 912600 09/29/00, 30.0000, 31.1875, 30.0000, 30.3750, 399300 10/02/00, 30.3125, 30.6875, 30.0000, 30.0000, 310200 10/03/00, 30.3750, 33.2500, 30.1250, 31.5000, 937800 10/04/00, 30.6250, 32.8750, 30.6250, 31.2500, 502400 10/05/00, 31.2500, 31.5625, 30.5625, 30.7500, 354800 10/06/00, 30.7500, 31.4375, 30.4375, 30.5000, 186400 10/09/00, 30.7500, 30.8750, 30.2500, 30.4375, 158400 10/10/00, 30.6250, 31.6250, 30.5000, 30.6250, 516500 10/11/00, 30.5000, 30.7500, 30.0625, 30.6250, 514000 10/12/00, 30.3750, 30.5000, 29.8750, 30.1250, 454500 10/13/00, 30.2500, 30.3750, 29.8750, 30.0625, 299300 10/16/00, 30.1875, 30.8125, 30.0000, 30.1875, 293200 10/17/00, 30.0625, 30.9375, 30.0000, 30.0000, 351600 10/18/00, 30.0625, 30.1875, 29.5000, 30.1875, 285400 10/19/00, 30.0625, 31.1875, 30.0625, 30.6875, 487800 10/20/00, 30.6875, 31.0625, 30.2500, 30.6250, 256200 10/23/00, 31.2500, 31.6250, 30.8750, 31.3750, 314000 10/24/00, 31.5000, 32.5000, 31.3750, 32.3750, 441800 10/25/00, 31.7500, 32.0000, 31.2500, 31.5625, 440200 10/26/00, 31.6250, 32.1250, 31.1875, 31.6250, 425600 10/27/00, 31.6875, 31.6875, 30.3125, 31.5625, 365300 10/30/00, 31.6250, 34.1250, 31.6250, 33.6875, 488800 10/31/00, 34.2500, 34.7500, 33.8750, 34.6875, 785900 11/01/00, 34.4375, 34.5000, 33.8125, 34.0625, 324900 11/02/00, 34.2500, 34.3750, 33.5625, 33.6875, 319300 11/03/00, 33.5000, 35.3750, 33.2500, 35.3125, 453700 11/06/00, 35.1250, 36.0000, 35.0625, 35.8750, 520500 11/07/00, 35.8750, 35.8750, 34.5000, 34.9375, 207800 11/08/00, 35.0000, 35.6875, 34.9375, 35.1875, 175600 11/09/00, 34.9375, 35.6250, 34.3750, 34.7500, 142800 11/10/00, 35.1250, 35.1875, 33.8125, 34.5625, 419200 11/13/00, 33.8750, 35.0000, 33.7500, 34.7500, 199600 11/14/00, 34.5000, 35.1875, 33.9375, 34.7500, 431600 11/15/00, 34.8750, 35.5000, 34.8125, 35.1875, 179400 11/16/00, 35.1250, 35.1250, 33.5000, 33.6250, 383000 11/17/00, 33.5000, 35.0000, 33.5000, 34.1875, 281000 11/20/00, 34.1875, 34.1875, 33.5000, 33.5625, 193600 11/21/00, 33.2500, 34.1875, 33.1250, 34.0625, 178100 11/22/00, 34.0625, 34.0625, 33.0625, 33.4375, 130500 11/24/00, 33.5625, 33.7500, 33.2500, 33.5000, 91100 11/27/00, 34.7500, 35.9375, 33.9375, 35.6250, 413700 11/28/00, 35.6250, 36.5000, 33.9375, 35.6875, 435600 11/29/00, 35.5000, 35.5000, 34.6875, 35.3125, 234900 11/30/00, 35.1875, 35.1875, 34.0625, 34.7500, 414300 12/01/00, 34.9375, 37.3750, 34.9375, 37.3125, 645100 12/04/00, 37.3750, 39.5000, 37.3750, 39.0000, 886800 12/05/00, 39.1250, 39.9375, 38.8125, 39.8125, 534800 12/06/00, 39.8125, 39.9375, 39.0000, 39.9375, 466500 12/07/00, 40.0000, 40.1875, 38.5625, 39.0000, 468000 12/08/00, 38.6250, 40.3125, 38.5000, 40.1875, 355500 12/11/00, 40.4375, 40.8125, 40.0000, 40.7500, 323300 12/12/00, 40.4375, 41.1875, 40.0000, 40.1875, 397100 12/13/00, 40.0625, 40.7500, 38.5625, 39.2500, 378000 12/14/00, 39.0625, 39.7500, 37.7500, 39.6250, 366500 12/15/00, 39.6875, 39.6875, 37.4375, 37.6875, 682500 12/18/00, 37.8750, 38.9375, 37.6875, 38.5625, 291000 12/19/00, 38.3750, 40.3125, 38.3750, 39.3750, 246600 12/20/00, 37.5000, 38.3750, 36.3750, 36.6875, 375300 12/21/00, 36.6875, 38.4375, 36.6875, 37.7500, 273100 12/22/00, 37.5625, 38.2500, 36.8125, 38.2500, 667900 12/26/00, 38.2500, 38.5000, 36.8750, 38.0000, 270100 12/27/00, 37.6875, 38.5000, 36.8125, 38.5000, 280700 12/28/00, 38.0000, 40.1875, 37.3125, 40.1875, 469100 12/29/00, 40.4375, 41.1250, 39.5000, 39.6875, 552200 01/02/01, 39.8125, 39.8125, 38.1875, 38.4375, 251400 01/03/01, 38.6875, 40.0000, 37.5000, 39.3750, 340000 01/04/01, 39.6250, 40.4375, 39.3125, 39.8125, 269500 01/05/01, 39.8750, 39.9375, 38.9375, 39.7500, 272400 01/08/01, 39.5000, 40.8125, 39.5000, 40.5000, 325900 01/09/01, 40.3750, 40.7500, 39.7500, 40.0625, 514900 01/10/01, 39.5000, 39.8750, 38.9375, 39.8125, 434000 01/11/01, 39.8125, 39.8125, 38.0000, 38.9375, 326600 01/12/01, 39.7500, 39.7500, 39.0000, 39.5000, 211500 01/16/01, 39.1250, 40.8125, 39.0625, 40.8125, 358600 01/17/01, 40.9375, 41.4375, 40.1875, 40.6875, 432400 01/18/01, 40.7500, 41.6250, 40.6875, 41.5000, 538600 01/19/01, 41.3750, 41.4375, 40.0625, 40.1250, 365000 01/22/01, 39.9375, 39.9375, 37.9375, 39.1250, 919300 01/23/01, 39.1250, 39.9375, 38.8125, 39.0000, 487600 01/24/01, 39.0000, 39.5625, 38.6250, 38.7500, 290500 01/25/01, 38.6250, 39.2500, 38.3750, 39.0625, 537100 01/26/01, 38.8750, 39.5000, 38.5625, 39.1250, 204300 01/29/01, 39.3750, 39.6875, 39.0000, 39.3750, 220500 01/30/01, 39.1250, 40.3750, 39.0000, 40.3125, 259500 01/31/01, 40.7500, 42.3750, 40.6250, 41.3750, 537800 02/01/01, 41.8750, 43.6250, 40.6875, 42.9375, 1370900 02/02/01, 43.6250, 44.0000, 42.8750, 43.2500, 762500 02/05/01, 42.7500, 43.0000, 42.1875, 42.8750, 402600 02/06/01, 43.0000, 43.5000, 42.6875, 43.2500, 350200 02/07/01, 43.5000, 43.5000, 42.8125, 42.8750, 132100 02/08/01, 42.9375, 43.0000, 42.6250, 43.0000, 149500 02/09/01, 43.0000, 43.1875, 42.7500, 42.8750, 310100 02/12/01, 43.3125, 43.5000, 42.5000, 43.3750, 210900 02/13/01, 43.5000, 44.1875, 43.3750, 44.0000, 446900 02/14/01, 44.0000, 44.1875, 42.8750, 43.0625, 285500 02/15/01, 43.1250, 44.9375, 43.0625, 44.8750, 517400 02/16/01, 44.6250, 44.8125, 42.7500, 43.3750, 346000 02/20/01, 43.1875, 43.9375, 42.6875, 43.2500, 258600 02/21/01, 43.9375, 44.0000, 42.3125, 42.5625, 218800 02/22/01, 42.4375, 43.3750, 42.1250, 43.1875, 391300 02/23/01, 43.1875, 43.7500, 42.2500, 42.2500, 339100 02/26/01, 42.6875, 44.5000, 42.4375, 44.4375, 413900 02/27/01, 44.2500, 44.8750, 44.0625, 44.2500, 535000 02/28/01, 44.0000, 44.7500, 43.8750, 44.1875, 321700 03/01/01, 44.1250, 44.9375, 43.8750, 44.3750, 301800 03/02/01, 44.3750, 45.9375, 44.3125, 45.5625, 338000 03/05/01, 45.5625, 47.0625, 45.5625, 46.5000, 356800 03/06/01, 46.3125, 47.0625, 46.0625, 46.7500, 215100 03/07/01, 47.1250, 47.1875, 46.0625, 46.7500, 356500 03/08/01, 46.8750, 47.2500, 46.0000, 47.1250, 258100 03/09/01, 46.8750, 47.5625, 46.5625, 46.9375, 339400 03/12/01, 46.9375, 46.9375, 45.1875, 45.3750, 375500 03/13/01, 45.1250, 45.1250, 43.1875, 44.9375, 661300 03/14/01, 44.4375, 44.4375, 43.5625, 43.8125, 201200 03/15/01, 44.0000, 44.5000, 43.0000, 43.2500, 371000 03/16/01, 43.2500, 43.7500, 41.4375, 41.7500, 511300 03/19/01, 41.8125, 43.5000, 41.8125, 43.1250, 296600 03/20/01, 43.1250, 44.8125, 42.5625, 43.4375, 330900 03/21/01, 43.5000, 43.5000, 42.3125, 42.5625, 403000 03/22/01, 42.6875, 42.8750, 40.5000, 41.2500, 489000 03/23/01, 40.5000, 41.0000, 39.6250, 40.4375, 462100 03/26/01, 40.2500, 41.3125, 40.1250, 41.3125, 266400 03/27/01, 41.3125, 41.5000, 40.1875, 41.4375, 338800 03/28/01, 41.2500, 41.8125, 40.2500, 41.6250, 258000 03/29/01, 41.6250, 41.8750, 40.6250, 40.8750, 233700 03/30/01, 40.8750, 40.8750, 39.8125, 40.0625, 493900 04/02/01, 40.5000, 41.4375, 39.8750, 40.0000, 503700 04/03/01, 40.0000, 40.1250, 38.5000, 38.7500, 302900 04/04/01, 39.0625, 40.4375, 39.0625, 39.8125, 375000 04/05/01, 40.0000, 40.6250, 39.8750, 40.3750, 458700 04/06/01, 40.6250, 40.6250, 39.8125, 40.3750, 528100 04/09/01, 41.3125, 43.3125, 41.3125, 42.5625, 765400 04/10/01, 42.5625, 44.7500, 42.5625, 44.1250, 706000 04/11/01, 45.0000, 46.0000, 44.4375, 45.8750, 1026200 04/12/01, 46.5000, 47.0000, 45.5000, 45.7500, 634000 04/16/01, 45.2500, 46.5000, 45.1250, 45.9375, 454000 04/17/01, 45.9375, 46.3125, 45.0625, 46.1875, 496900 04/18/01, 46.0000, 48.4844, 45.7031, 48.1406, 597000 04/19/01, 47.5000, 47.9063, 46.9063, 47.6563, 702800 04/20/01, 47.4531, 48.2031, 47.2656, 47.8125, 308100 04/23/01, 47.7031, 48.4063, 46.8125, 48.2656, 435800 04/24/01, 48.2031, 50.0000, 48.0938, 49.5469, 830500 04/25/01, 49.5938, 49.5938, 49.0156, 49.3438, 548600 04/30/01, 51.0000, 51.7969, 50.2656, 50.7344, 739500 05/01/01, 49.9063, 51.7031, 49.6719, 51.6094, 590300 05/02/01, 51.5469, 52.7031, 51.2031, 51.6250, 563600 05/03/01, 51.6250, 51.6250, 49.9063, 50.1250, 504300 05/04/01, 49.8125, 51.0000, 49.7031, 50.9844, 360700 05/07/01, 50.9688, 51.0000, 50.2969, 50.6719, 340800 05/08/01, 50.0000, 50.0938, 49.4063, 49.5781, 442100 05/09/01, 49.5469, 50.3281, 49.2031, 49.7969, 698000 05/10/01, 49.5000, 50.0938, 49.2969, 49.6563, 395300 05/11/01, 49.5000, 50.5000, 48.8750, 49.5156, 420400 05/14/01, 49.0938, 49.7969, 49.0156, 49.7344, 208700 05/15/01, 49.7344, 50.2344, 49.2969, 49.8750, 507600 05/16/01, 49.7031, 52.8438, 49.3125, 52.5000, 1079200 05/17/01, 52.5000, 54.2031, 52.3438, 53.7031, 861100 05/18/01, 53.5938, 53.7031, 52.7031, 53.3125, 275400 05/21/01, 53.3125, 54.0000, 53.3125, 53.8438, 456500 05/22/01, 53.5938, 53.8438, 53.1563, 53.4531, 361400 05/23/01, 51.7031, 51.9531, 49.8281, 50.1563, 886800 05/24/01, 50.1563, 50.1563, 48.3281, 49.2656, 407400 05/25/01, 49.2813, 51.5000, 49.2656, 51.5000, 573800 05/29/01, 51.5000, 53.2969, 51.4063, 52.8438, 863500 05/30/01, 52.7031, 52.7031, 50.5000, 50.6563, 853200 05/31/01, 50.7969, 51.5625, 50.5000, 51.2188, 228900 06/01/01, 51.0938, 51.5938, 50.6563, 51.4844, 346600 06/04/01, 51.5000, 51.8438, 51.2500, 51.8438, 267400 06/05/01, 51.7500, 56.5000, 51.3438, 56.0000, 1612400 06/06/01, 56.1250, 56.1250, 53.5156, 54.0000, 2139700 06/07/01, 53.8438, 54.0000, 52.9531, 53.3281, 585400 06/08/01, 53.3281, 53.3281, 52.1563, 52.5625, 346400 06/11/01, 52.8438, 52.8750, 51.0000, 52.0000, 545100 06/12/01, 51.5000, 51.7500, 51.0156, 51.4531, 479000 06/13/01, 51.4531, 51.9531, 50.7969, 51.0469, 513500 06/14/01, 51.0000, 51.0000, 49.8125, 49.9219, 304900 06/15/01, 50.2500, 51.9531, 50.0938, 50.4531, 596200 06/18/01, 50.3438, 51.6563, 50.3438, 51.3750, 450900 06/19/01, 51.3906, 52.1875, 51.0000, 51.7031, 424800 06/20/01, 51.5000, 52.5000, 51.4219, 51.9844, 505300 06/21/01, 51.9844, 52.2500, 51.6875, 52.0000, 381600 06/22/01, 52.0000, 52.2344, 50.2031, 51.0000, 303600 06/25/01, 50.5469, 51.4844, 48.8438, 49.3750, 515500 06/26/01, 48.5938, 48.6563, 47.5000, 48.2031, 1049900 06/27/01, 47.9063, 49.2969, 47.5938, 47.5938, 528100 06/28/01, 47.7500, 48.5938, 47.2031, 48.1406, 530400 06/29/01, 47.9063, 49.2500, 47.7500, 48.8906, 657200 07/02/01, 48.8906, 49.6875, 48.4531, 48.9375, 344400 07/03/01, 48.9375, 49.0000, 48.5469, 48.7969, 228000 07/05/01, 48.7969, 48.7969, 48.0938, 48.7344, 261900 07/06/01, 48.7344, 48.7656, 47.2969, 47.5938, 225400 07/09/01, 47.3438, 48.7656, 47.3438, 48.5313, 384900 07/10/01, 48.5000, 48.7500, 48.2031, 48.2031, 275300 07/11/01, 48.0469, 48.5000, 47.5156, 48.0000, 469900 07/12/01, 48.2969, 50.0625, 47.9063, 50.0313, 430400 07/13/01, 50.2500, 51.2969, 50.0469, 51.2031, 569900 07/16/01, 51.2031, 51.2344, 50.1250, 50.3438, 293300 07/17/01, 50.1563, 51.7031, 49.8125, 50.4375, 337700 07/18/01, 50.6875, 52.7031, 50.4219, 52.6875, 483100 07/19/01, 51.3438, 53.1563, 51.0000, 51.3750, 444900 07/20/01, 51.4531, 51.4531, 50.0000, 50.0938, 507900 07/23/01, 50.0938, 50.1875, 47.0000, 47.0000, 852600 07/24/01, 47.0000, 47.4063, 45.5000, 46.2188, 421300 07/25/01, 46.0000, 47.6563, 46.0000, 47.3438, 515600 07/26/01, 46.7500, 48.0469, 46.6563, 47.8125, 314200 07/27/01, 47.8125, 48.4844, 47.7969, 48.1875, 240600 07/30/01, 48.1563, 48.3438, 47.8438, 48.2969, 255100 07/31/01, 47.2500, 48.4531, 47.2500, 47.8906, 572600 08/01/01, 48.8438, 49.0000, 48.4844, 48.5156, 263400 08/02/01, 48.5938, 48.7969, 47.4688, 47.9844, 268900 08/03/01, 47.9063, 48.7031, 47.7969, 48.5938, 126200 08/06/01, 48.3438, 48.7344, 47.5156, 48.0938, 193000 08/07/01, 48.0000, 48.4531, 47.8750, 48.1250, 148100 08/08/01, 47.8750, 49.0781, 47.7031, 47.7031, 163000 08/09/01, 47.7031, 48.0469, 46.9531, 47.0469, 218300 08/10/01, 47.1875, 47.9844, 46.7969, 47.3906, 213600 08/13/01, 47.3906, 48.4844, 47.3125, 48.1719, 220900 08/14/01, 48.2031, 49.0000, 47.7500, 48.9219, 161700 08/15/01, 48.7969, 48.9063, 47.7656, 47.9063, 214000 08/16/01, 47.7500, 48.3906, 47.5000, 47.9844, 222900 08/17/01, 47.9063, 48.5000, 47.7969, 48.2656, 193500 08/20/01, 48.1719, 48.5000, 47.5000, 48.3594, 115800 08/21/01, 48.7969, 49.9844, 48.5625, 48.6875, 271700 08/22/01, 48.6875, 49.2344, 48.4531, 48.7188, 320000 08/23/01, 48.7031, 49.5313, 48.3750, 49.2656, 258300 08/24/01, 49.2656, 50.7969, 49.2656, 50.7656, 584800 08/27/01, 50.2969, 50.4531, 49.8906, 50.2813, 317500 08/28/01, 50.0469, 50.2500, 49.5000, 50.0156, 128400 08/29/01, 50.0000, 50.0469, 48.7656, 48.9531, 124500 08/30/01, 48.9063, 48.9844, 47.5938, 47.9844, 319100 08/31/01, 47.9531, 48.9375, 47.6563, 48.5938, 220900 09/04/01, 49.7500, 49.9063, 49.2969, 49.6094, 460000 09/05/01, 49.5938, 49.8125, 49.0156, 49.1250, 166200 09/06/01, 49.2344, 49.2656, 47.5781, 47.9531, 324100 09/07/01, 48.0938, 48.0938, 45.7500, 45.8438, 504100 09/10/01, 45.0000, 45.0000, 42.7031, 42.9531, 908900 09/17/01, 42.0000, 42.0000, 38.0000, 38.0000, 1118700 09/18/01, 38.4063, 40.7344, 38.4063, 39.3438, 615700 09/19/01, 39.2031, 39.9531, 36.0469, 37.0000, 832300 09/20/01, 35.5000, 37.0000, 33.7031, 34.5000, 1589900 09/21/01, 33.5000, 36.2500, 33.4531, 35.5469, 1236800 09/24/01, 36.0000, 36.3438, 35.5000, 36.0938, 1159800 09/25/01, 36.1563, 37.0000, 35.3438, 36.9844, 595100 09/26/01, 36.5938, 37.4063, 36.5938, 37.1563, 619700 09/27/01, 37.1563, 38.2813, 37.0469, 38.1406, 344700 09/28/01, 38.1406, 39.7031, 37.6563, 39.7031, 818700 10/01/01, 40.5000, 42.0000, 39.2969, 40.9375, 1006800 10/02/01, 41.5000, 42.1563, 41.2500, 42.0469, 676000 10/03/01, 42.0469, 44.5781, 41.6563, 44.4531, 577000 10/04/01, 44.3438, 46.5469, 43.7500, 43.9375, 785300 10/05/01, 43.1563, 43.6563, 40.5000, 40.7344, 1149400 10/08/01, 40.7500, 40.7500, 35.7969, 36.5156, 2201700 10/09/01, 37.0000, 38.4063, 36.5000, 38.2344, 861700 10/10/01, 38.2344, 39.4531, 38.0469, 39.3438, 562000 10/11/01, 39.2031, 40.6563, 39.0625, 40.2344, 570700 10/12/01, 40.0000, 40.6563, 38.6563, 39.3438, 317500 10/15/01, 38.9531, 39.4531, 38.5938, 38.9063, 483000 10/16/01, 38.9063, 39.9688, 38.9063, 39.9531, 344800 10/17/01, 40.7500, 41.4531, 40.2969, 40.6406, 882300 10/18/01, 40.5469, 40.5469, 38.0000, 38.5000, 1007000 10/19/01, 38.5000, 39.1563, 38.0000, 39.1094, 380300 10/22/01, 39.0000, 42.4063, 39.0000, 41.8125, 967000 10/23/01, 41.5938, 43.7969, 41.5000, 42.8750, 1093400 10/24/01, 42.9063, 43.2031, 42.4531, 42.6250, 551400 10/25/01, 42.2969, 42.6563, 41.8125, 42.4531, 799900 10/26/01, 42.0469, 44.0000, 42.0469, 43.5313, 352700 10/29/01, 43.0000, 43.4063, 42.0469, 42.7813, 415400 10/30/01, 42.0000, 42.2969, 41.1563, 41.7344, 362400 10/31/01, 41.7500, 42.2031, 41.2031, 41.2969, 249100 11/01/01, 41.2656, 41.4063, 40.4531, 41.3281, 421800 11/02/01, 41.3281, 43.0000, 41.3281, 42.4531, 264900 11/05/01, 42.6563, 44.2188, 42.6563, 43.6250, 551200 11/06/01, 43.2031, 43.4063, 42.5625, 43.3438, 480500 11/07/01, 43.3438, 43.4375, 42.8438, 42.9844, 262600 11/08/01, 43.9063, 44.7500, 43.3750, 43.5313, 375200 11/09/01, 43.3750, 45.4063, 43.2500, 44.6406, 446900 11/12/01, 44.3438, 44.3438, 42.9063, 43.2969, 315400 11/13/01, 43.2500, 45.6094, 43.2500, 44.5625, 421300 11/14/01, 45.0000, 46.7969, 45.0000, 46.6563, 481300 11/15/01, 46.3438, 47.2031, 46.0469, 46.6563, 545100 11/16/01, 46.4531, 46.4531, 45.5000, 45.9219, 257500 11/19/01, 45.9219, 46.7344, 45.9219, 46.3125, 303000 11/20/01, 46.0625, 46.0625, 44.3438, 45.5938, 1170300 11/21/01, 47.8438, 50.0000, 46.5938, 46.6875, 2678100 11/23/01, 47.0000, 49.4844, 46.9375, 49.4375, 478100 11/26/01, 49.4375, 49.7500, 47.7500, 48.2969, 822900 11/27/01, 48.3438, 49.8438, 48.2969, 49.5625, 908700 11/28/01, 48.9844, 49.6406, 48.8750, 49.0625, 586100 11/29/01, 48.7031, 49.0781, 47.6875, 48.0938, 520100 11/30/01, 48.0000, 49.6250, 47.8750, 49.4844, 656500 12/03/01, 47.7500, 47.9844, 47.2500, 47.9063, 1003200 12/04/01, 48.2031, 49.8125, 48.2031, 49.8125, 1005300 12/05/01, 52.9531, 54.1563, 52.5469, 53.5156, 1888800 12/06/01, 52.2969, 54.0469, 51.8750, 53.1719, 1279100 12/07/01, 52.5000, 53.0000, 52.4063, 52.6719, 658100 12/10/01, 52.6719, 53.2969, 51.4063, 51.7969, 540600 12/11/01, 51.7500, 51.7969, 51.0938, 51.6563, 336100 12/12/01, 51.7500, 51.8594, 50.8438, 51.1563, 315000 12/13/01, 51.0000, 51.0000, 49.0156, 49.0781, 812900 12/14/01, 50.7031, 50.9063, 49.0938, 49.5313, 1087800 12/17/01, 49.4844, 50.5625, 49.2500, 49.7813, 605300 12/18/01, 50.0000, 51.7500, 50.0000, 51.2969, 502900 12/19/01, 50.8438, 51.8906, 50.1563, 50.7656, 968000 12/20/01, 51.0000, 51.7031, 50.6250, 50.6250, 568100 12/21/01, 51.0938, 51.3750, 50.8438, 51.2344, 506500 12/24/01, 51.2344, 52.5469, 51.2344, 52.1406, 265600 12/26/01, 51.8125, 52.1406, 50.9375, 51.5156, 405200 12/27/01, 52.0000, 53.5938, 52.0000, 53.2969, 509500 12/28/01, 53.2969, 53.6563, 52.5781, 52.7656, 348700 12/31/01, 52.8438, 53.9063, 52.7656, 52.9531, 385400 01/02/02, 52.4531, 52.5469, 51.4531, 51.6094, 474900 01/03/02, 51.0938, 52.7969, 51.0938, 51.9844, 446400 01/04/02, 52.2500, 53.8750, 52.2500, 53.1563, 597900 01/07/02, 53.5469, 54.1875, 53.5469, 53.9063, 514300 01/08/02, 53.7969, 53.9531, 52.9219, 53.1563, 350800 01/09/02, 53.1563, 53.8750, 52.0938, 52.2188, 462800 01/10/02, 52.5625, 52.7344, 51.8438, 52.1250, 562000 01/11/02, 52.0938, 53.5469, 52.0469, 52.6875, 458500 01/14/02, 52.0000, 52.2188, 50.7031, 50.7969, 686900 01/15/02, 51.1563, 51.9219, 50.0156, 50.2188, 612700 01/16/02, 50.2344, 50.7031, 50.0000, 50.0625, 387500 01/17/02, 50.0625, 51.2344, 49.8594, 50.7188, 335500 01/18/02, 50.6250, 51.6563, 50.6250, 51.0781, 493100 01/22/02, 51.0781, 51.7969, 50.8594, 51.1563, 612800 01/23/02, 51.7031, 53.0000, 51.4531, 52.7031, 486100 01/24/02, 52.7656, 53.4531, 52.7188, 52.8438, 455100 01/25/02, 52.2969, 55.2969, 52.2969, 54.7500, 501800 01/28/02, 54.7500, 56.5469, 54.7500, 56.2969, 883700 01/29/02, 56.2969, 57.7656, 56.0938, 56.7031, 1485400 01/30/02, 56.9531, 57.6563, 56.4063, 57.2031, 729900 01/31/02, 57.1563, 59.9063, 56.7031, 59.7969, 1266900 02/01/02, 59.5469, 59.6875, 56.9531, 57.2031, 1243900 02/04/02, 56.0000, 56.2500, 53.5000, 53.6563, 1310500 02/05/02, 53.6563, 55.3438, 52.8281, 53.3125, 1029200 02/06/02, 54.2500, 55.3906, 53.8281, 54.7344, 499700 02/07/02, 54.9531, 55.0000, 53.6250, 53.9844, 327800 02/08/02, 53.7344, 54.7500, 53.5938, 54.7500, 322800 02/11/02, 54.8438, 57.2656, 54.7969, 57.1563, 408900 02/12/02, 57.4063, 57.4844, 55.6563, 57.0000, 551900 02/13/02, 57.0938, 59.0000, 57.0938, 58.6563, 674400 02/14/02, 57.0000, 57.7500, 56.5938, 57.7031, 778900 02/15/02, 57.9531, 60.0313, 57.9531, 59.4844, 1165700 02/19/02, 58.9531, 59.2031, 57.0000, 57.1094, 614900 02/20/02, 56.8594, 58.6563, 56.8594, 58.4844, 395400 02/21/02, 58.4844, 60.0000, 58.4219, 59.4531, 830500 02/22/02, 59.2031, 59.6250, 58.5469, 58.6406, 477300 02/25/02, 58.4063, 59.9844, 58.4063, 59.9531, 558800 02/26/02, 60.2031, 60.9531, 59.7813, 59.9844, 920700 02/27/02, 60.0000, 61.2344, 59.7656, 60.3438, 959800 02/28/02, 58.7031, 58.8438, 55.5938, 56.5000, 2568300 03/01/02, 56.5000, 58.0000, 56.5000, 57.8594, 979600 03/04/02, 58.6250, 60.3125, 58.6250, 60.1406, 673700 03/05/02, 60.0000, 60.0156, 57.4531, 57.6094, 1307600 03/06/02, 58.5469, 61.4531, 58.4531, 59.9688, 2134800 03/07/02, 59.9063, 60.0000, 58.5000, 59.5000, 837600 03/08/02, 60.4531, 60.4531, 58.5938, 59.0938, 554300 03/11/02, 59.0469, 59.2031, 58.5156, 59.0156, 464500 03/12/02, 58.7656, 59.0000, 58.0000, 58.4063, 716700 03/13/02, 58.4063, 58.4063, 56.9063, 57.0625, 473100 03/14/02, 57.0625, 58.3438, 57.0625, 57.8125, 837500 03/15/02, 58.5000, 59.2656, 58.1875, 58.4219, 587400 03/18/02, 58.4063, 59.5000, 57.7500, 58.0469, 447100 03/19/02, 58.2969, 59.7031, 58.2969, 59.2344, 452700 03/20/02, 58.9531, 59.3906, 58.7031, 59.0625, 455500 03/21/02, 59.0938, 59.9531, 58.2188, 58.9063, 552500 03/22/02, 58.7031, 59.6406, 58.4375, 59.0938, 464800 03/25/02, 60.0000, 62.0000, 60.0000, 61.2500, 1310100 03/26/02, 61.7031, 62.5000, 61.2500, 62.3438, 704900 03/27/02, 62.7031, 65.2969, 62.7031, 65.1875, 1417400 03/28/02, 65.9531, 66.3438, 64.0938, 64.2344, 1068400 04/01/02, 64.2344, 64.2344, 62.3125, 62.8281, 928400 04/02/02, 60.0938, 62.4063, 60.0469, 62.0313, 1253300 04/03/02, 62.7031, 63.7188, 61.2031, 61.9063, 1048100 04/04/02, 62.0000, 62.4375, 60.0313, 60.8125, 796600 04/05/02, 61.0469, 62.4063, 61.0469, 61.7656, 647000 04/08/02, 60.7031, 62.1563, 60.5469, 61.8438, 385600 04/09/02, 62.0938, 63.4688, 61.6250, 61.9219, 491700 04/10/02, 62.4531, 65.0469, 62.2031, 64.7656, 691200 04/11/02, 64.7031, 66.0313, 64.4531, 65.0156, 1041400 04/12/02, 65.0156, 65.0156, 63.1875, 63.4531, 975100 04/15/02, 62.7500, 64.1563, 62.2969, 63.9844, 970700 04/16/02, 63.8438, 64.7031, 63.3125, 64.5469, 900400 04/17/02, 63.7500, 64.7031, 63.4531, 64.7031, 544400 04/18/02, 64.7031, 65.0938, 61.4375, 63.2500, 1735200 04/19/02, 62.0469, 63.4063, 61.8125, 61.9688, 1282400 04/22/02, 61.2500, 61.2656, 59.7344, 60.0469, 1031200 04/23/02, 60.0938, 61.5000, 59.9063, 60.5156, 425900 04/24/02, 60.9531, 61.5469, 59.7031, 59.9531, 558200 04/25/02, 59.9531, 59.9531, 57.4063, 58.3750, 913900 04/26/02, 58.3906, 59.7031, 58.3750, 59.4063, 557600 04/29/02, 59.4219, 59.5938, 57.9063, 57.9063, 634200 04/30/02, 57.9063, 59.2031, 57.9063, 58.4531, 812000 05/01/02, 58.5469, 58.7031, 57.0469, 57.9375, 796500 05/02/02, 58.8438, 60.3594, 58.6563, 59.6875, 607000 05/03/02, 59.5000, 59.5156, 58.2500, 59.1250, 503200 05/06/02, 59.3750, 59.7969, 58.2188, 58.2188, 328900 05/07/02, 58.2969, 59.3438, 58.2969, 58.4063, 574700 05/08/02, 59.3438, 60.3906, 59.2031, 59.9844, 501100 05/09/02, 59.9844, 60.2344, 58.5469, 58.7344, 434300 05/10/02, 59.0469, 59.9531, 58.2500, 58.9531, 511500 05/13/02, 58.9531, 59.7500, 58.4063, 58.7344, 414200 05/14/02, 59.5469, 60.1719, 59.1250, 60.0469, 421000 05/15/02, 60.0469, 61.5000, 59.8594, 60.7969, 447100 05/16/02, 61.1563, 61.7500, 60.7969, 61.1250, 419900 05/17/02, 61.0938, 62.4375, 60.9063, 62.4063, 786900 05/20/02, 62.5000, 62.5625, 61.0938, 61.7969, 520100 05/21/02, 63.0000, 65.3594, 63.0000, 63.5156, 1647900 05/22/02, 63.7031, 64.9219, 63.7031, 64.0625, 1133700 05/23/02, 64.1563, 66.1563, 64.1563, 65.5781, 1005400 05/24/02, 65.6563, 66.4063, 65.2969, 65.5938, 416000 05/28/02, 65.5000, 65.5469, 64.3438, 64.4531, 384200 05/29/02, 64.4531, 65.5000, 64.0938, 65.5000, 680600 05/30/02, 64.8438, 65.9063, 64.7500, 65.1563, 719000 05/31/02, 65.5469, 67.4531, 65.3438, 66.6719, 840500 06/03/02, 66.7344, 68.3750, 66.4844, 67.0938, 1386900 06/04/02, 66.4063, 67.0469, 65.2969, 66.9531, 1012100 06/05/02, 66.9531, 69.2031, 66.8438, 68.8438, 1253100 06/06/02, 69.0938, 70.1563, 68.7500, 69.1563, 1589900 06/07/02, 68.5000, 69.7500, 68.0938, 69.0938, 1037800 06/10/02, 69.1563, 69.1875, 67.7969, 67.9844, 787100 06/11/02, 67.0000, 67.5000, 65.4063, 65.5469, 1430900 06/12/02, 65.0469, 65.7031, 64.0000, 64.2813, 1166400 06/13/02, 64.3438, 65.7031, 64.0000, 64.6719, 760700 06/14/02, 64.0000, 64.3750, 63.0000, 64.0000, 879400 06/17/02, 64.5000, 64.6563, 63.2656, 64.1875, 625200 06/18/02, 64.1563, 67.5000, 64.1563, 67.4063, 1145600 06/19/02, 67.0469, 69.1563, 66.7969, 66.9375, 1077500 06/20/02, 66.8125, 67.6875, 66.4063, 67.0313, 865200 06/21/02, 66.7969, 66.9844, 64.9531, 65.0000, 753500 06/24/02, 65.4063, 67.0000, 65.4063, 65.8750, 710400 06/25/02, 66.5000, 67.1875, 65.0156, 65.1563, 507400 06/26/02, 63.5000, 64.5156, 63.1563, 64.4531, 832900 06/27/02, 65.2031, 65.6875, 64.2500, 65.6250, 632800 06/28/02, 65.5469, 66.1563, 64.4063, 65.0469, 844800 07/01/02, 64.7969, 64.9063, 63.9063, 64.3125, 458500 07/02/02, 64.3125, 64.5469, 63.3125, 63.4063, 361700 07/03/02, 62.8438, 63.5469, 60.7500, 62.1094, 568300 07/05/02, 62.2500, 64.3438, 62.2344, 64.1563, 231600 07/08/02, 63.9063, 64.8125, 63.5000, 64.2031, 467900 07/09/02, 64.2031, 65.3125, 64.2031, 64.2500, 347600 07/10/02, 64.5000, 64.5000, 62.1875, 62.4844, 587600 07/11/02, 62.0938, 63.7969, 61.2813, 62.2969, 955400 07/12/02, 62.5469, 63.0000, 61.5938, 62.1563, 718400 07/15/02, 62.0469, 62.0469, 58.7500, 60.9531, 1103900 07/16/02, 60.8125, 60.8125, 58.9375, 59.0938, 931600 07/17/02, 60.5938, 61.2500, 58.7656, 60.4063, 1176500 07/18/02, 60.2500, 60.2500, 58.0000, 58.0156, 1029000 07/19/02, 57.4063, 58.1250, 54.6563, 55.2031, 883200 07/22/02, 55.0938, 55.1563, 52.2656, 52.9063, 1035500 07/23/02, 53.1563, 53.7969, 51.2500, 51.7656, 1023600 07/24/02, 51.5469, 55.0000, 50.2031, 54.9063, 1229100 07/25/02, 54.6563, 56.5000, 52.4063, 55.1563, 1072500 07/26/02, 55.4063, 56.9063, 54.3438, 55.5156, 762100 07/29/02, 56.4531, 58.5469, 56.0000, 58.4375, 798700 07/30/02, 58.4375, 58.4531, 54.2031, 55.0000, 992400 07/31/02, 55.0469, 55.9531, 52.5938, 55.8281, 891000 08/01/02, 55.1563, 55.6875, 54.2031, 55.1875, 495800 08/02/02, 54.9375, 54.9531, 50.7969, 50.8906, 1066800 08/05/02, 49.5938, 50.0156, 47.7344, 47.7500, 1147600 08/06/02, 47.1563, 47.2031, 45.9063, 46.4375, 2188500 08/07/02, 46.9688, 49.0469, 45.9063, 49.0156, 1603300 08/08/02, 49.8438, 52.7500, 49.7500, 52.4063, 1533900 08/09/02, 52.3750, 53.2344, 51.2031, 52.9375, 1136600 08/12/02, 52.9063, 53.3125, 51.7500, 53.1250, 561200 08/13/02, 52.9531, 53.0781, 51.3438, 51.3750, 686900 08/14/02, 51.3906, 51.8438, 48.7031, 51.8438, 1311300 08/15/02, 51.9063, 52.6563, 51.0938, 52.4375, 561100 08/16/02, 52.3125, 52.3125, 50.4531, 51.7031, 484900 08/19/02, 51.7031, 54.1563, 51.2500, 53.9375, 587700 08/20/02, 53.6875, 54.5000, 53.4219, 53.9531, 939900 08/21/02, 54.0000, 54.3438, 53.2031, 54.0625, 558900 08/22/02, 53.0625, 53.2969, 51.1563, 51.4375, 1131900 08/23/02, 50.5000, 51.0000, 49.5156, 50.1719, 1278300 08/26/02, 50.0938, 50.6875, 49.4219, 50.4844, 633300 08/27/02, 52.7500, 52.8438, 51.2969, 51.6563, 999400 08/28/02, 51.0000, 51.0000, 48.7031, 49.3906, 776700 08/29/02, 49.1406, 49.4063, 47.4844, 47.7188, 1175000 08/30/02, 47.6250, 50.5781, 47.4063, 50.0469, 594100 09/03/02, 48.5000, 48.5000, 47.1563, 47.2031, 699400 09/04/02, 47.0156, 48.4844, 46.7969, 48.4531, 824800 09/05/02, 47.9063, 48.0625, 46.8594, 47.0156, 683500 09/06/02, 48.0469, 48.8438, 47.4063, 48.5469, 355600 09/09/02, 50.2969, 50.4531, 48.8125, 49.9063, 1007800 09/10/02, 49.9531, 51.4375, 49.9375, 51.2031, 625700 09/11/02, 51.9531, 52.1563, 50.9531, 51.4844, 353000 09/12/02, 52.2031, 52.6563, 51.6563, 51.7031, 621300 09/13/02, 51.7031, 52.1875, 50.8594, 52.1250, 537500 09/16/02, 51.5469, 51.7969, 50.7344, 50.8281, 653400 09/17/02, 51.8438, 51.8438, 48.5781, 48.8906, 1296800 09/18/02, 48.8906, 48.9063, 47.5938, 48.5156, 810500 09/19/02, 47.9531, 50.4844, 47.6094, 49.2500, 782100 09/20/02, 49.5000, 50.2969, 48.4063, 48.9844, 622200 09/23/02, 48.9844, 48.9844, 39.3438, 39.5625, 4984100 09/24/02, 39.2031, 40.1875, 38.7969, 39.5000, 1941400 09/25/02, 39.9688, 40.7031, 39.7969, 40.0469, 1249200 09/26/02, 40.2969, 40.7031, 39.4531, 40.3438, 834300 09/27/02, 40.0938, 40.1250, 39.4531, 39.7656, 617100 09/30/02, 38.7969, 38.7969, 37.0938, 37.9063, 739100 10/01/02, 37.9688, 39.9375, 37.4531, 39.7344, 884800