"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 46.5625, 46.6250, 45.2500, 45.3125, 709800 01/04/00, 44.9375, 45.2500, 44.1875, 44.4375, 561400 01/05/00, 44.6875, 44.9375, 43.1875, 43.6250, 1425300 01/06/00, 43.7500, 45.6250, 43.2500, 45.1250, 1036700 01/07/00, 45.5000, 45.8125, 45.0000, 45.1250, 671900 01/10/00, 45.3125, 45.3125, 44.5625, 45.0000, 573500 01/11/00, 45.0000, 45.2500, 44.5000, 44.9375, 424600 01/12/00, 44.7500, 44.8750, 43.8750, 44.0625, 858800 01/13/00, 44.6250, 44.6875, 44.0000, 44.1250, 738600 01/14/00, 44.1250, 44.1250, 43.0000, 43.7500, 423000 01/18/00, 43.7500, 44.5000, 43.5625, 44.4375, 586000 01/19/00, 44.7500, 44.8125, 43.6250, 44.0625, 562700 01/20/00, 43.8750, 43.8750, 42.3750, 42.8125, 465300 01/21/00, 43.0625, 43.6875, 42.2500, 42.6875, 1268200 01/24/00, 43.0625, 43.1875, 41.5000, 41.7500, 878600 01/25/00, 42.0625, 42.5625, 41.1875, 42.2500, 571800 01/26/00, 42.5000, 42.5000, 40.7500, 41.1875, 903600 01/27/00, 41.1875, 41.1875, 39.9375, 40.5000, 541900 01/28/00, 40.4375, 40.6875, 39.2500, 39.8750, 523700 01/31/00, 39.7500, 41.0000, 39.2500, 40.8750, 779700 02/01/00, 40.8750, 41.1250, 39.9375, 40.6875, 643100 02/02/00, 40.5000, 41.3750, 39.8125, 40.1250, 482500 02/03/00, 40.1250, 40.3750, 39.3125, 39.3750, 1248100 02/04/00, 39.1250, 39.3125, 38.4375, 39.0000, 725900 02/07/00, 40.0000, 40.1250, 39.5625, 40.0000, 1242600 02/08/00, 40.5625, 40.5625, 38.6250, 39.0000, 832200 02/09/00, 39.7500, 39.7500, 37.8750, 38.1250, 767500 02/10/00, 38.1875, 39.3750, 37.8125, 38.0000, 1115000 02/11/00, 38.2500, 38.3125, 37.0625, 37.4375, 572200 02/14/00, 37.5000, 38.1250, 36.9375, 37.6250, 998100 02/15/00, 37.8750, 38.4375, 37.7500, 38.2500, 973000 02/16/00, 37.8750, 39.6250, 37.6875, 39.5000, 874600 02/17/00, 39.3125, 39.7500, 39.1250, 39.5000, 759800 02/18/00, 40.5000, 40.5000, 38.0625, 38.7500, 994300 02/22/00, 38.6250, 39.3125, 38.3750, 39.0625, 1049000 02/23/00, 38.9375, 38.9375, 37.2500, 37.5625, 553400 02/24/00, 37.3125, 37.5000, 35.8750, 35.8750, 802900 02/25/00, 36.7500, 37.3125, 35.9375, 36.8750, 520700 02/28/00, 37.2500, 37.8750, 36.3125, 37.1250, 678100 02/29/00, 36.2500, 38.4375, 36.2500, 38.1250, 861400 03/01/00, 38.2500, 38.6875, 37.0000, 38.6875, 742800 03/02/00, 38.4375, 38.9375, 37.3750, 38.0625, 894900 03/03/00, 38.2500, 38.2500, 37.4375, 38.1250, 1094000 03/06/00, 38.0625, 38.5000, 37.4375, 38.5000, 532500 03/07/00, 38.7500, 40.5625, 38.2500, 40.5000, 1254700 03/08/00, 40.2500, 41.1875, 39.1875, 40.4375, 983600 03/09/00, 40.6250, 40.7500, 39.2500, 40.2500, 546800 03/10/00, 40.5000, 41.2500, 39.6250, 39.7500, 807200 03/13/00, 39.5000, 40.4375, 39.3125, 39.4375, 653800 03/14/00, 39.4375, 39.4375, 37.8125, 39.4375, 963000 03/15/00, 39.7500, 39.7500, 38.2500, 39.0625, 935000 03/16/00, 42.5000, 43.8125, 41.5625, 43.1250, 1969700 03/17/00, 43.1250, 43.3750, 41.0625, 41.4375, 1049600 03/20/00, 40.9375, 41.8125, 40.6875, 41.4375, 513500 03/21/00, 42.0000, 43.5000, 41.8750, 43.5000, 861300 03/22/00, 43.5000, 43.9375, 42.2500, 42.5625, 1081800 03/23/00, 42.8125, 43.0000, 42.5000, 42.6250, 557000 03/24/00, 42.8125, 44.1250, 42.8125, 42.9375, 725500 03/27/00, 42.7500, 43.3750, 41.4375, 43.0000, 780000 03/28/00, 42.7500, 43.5625, 42.7500, 43.1250, 771500 03/29/00, 43.0000, 44.7500, 42.9375, 44.4375, 757100 03/30/00, 44.5000, 46.0625, 44.3750, 45.6250, 757800 03/31/00, 45.5625, 47.1250, 45.2500, 46.2500, 907100 04/03/00, 46.1250, 47.0000, 46.0625, 46.5000, 674400 04/04/00, 46.2500, 47.0625, 45.5000, 46.1250, 1002100 04/05/00, 45.8750, 46.5000, 45.5000, 45.6250, 550000 04/06/00, 45.6875, 46.8125, 45.5625, 46.5625, 477300 04/07/00, 46.8125, 46.8125, 45.7500, 46.0625, 492800 04/10/00, 46.0000, 46.1875, 45.5625, 45.6875, 626600 04/11/00, 45.9375, 47.1250, 45.9375, 46.8750, 492600 04/12/00, 47.2500, 48.7500, 47.2500, 47.9375, 633500 04/13/00, 47.8750, 49.0000, 47.5000, 48.0000, 774500 04/14/00, 48.0000, 49.0000, 47.6875, 48.9375, 675200 04/17/00, 48.7500, 48.7500, 46.7500, 47.0625, 1297800 04/18/00, 47.0000, 47.6250, 46.7500, 46.9375, 1105600 04/19/00, 46.9375, 48.1250, 46.9375, 47.6875, 647900 04/20/00, 47.4375, 47.6250, 47.0000, 47.5625, 475000 04/24/00, 47.8125, 49.0000, 47.7500, 49.0000, 551400 04/25/00, 49.3125, 49.8750, 49.1250, 49.5000, 941400 04/26/00, 49.5000, 49.5000, 49.1250, 49.5000, 844900 04/27/00, 49.1250, 49.4375, 48.7500, 48.9375, 767500 04/28/00, 49.2500, 49.2500, 47.4375, 47.4375, 1191200 05/01/00, 47.7500, 48.8750, 47.6875, 48.4375, 896700 05/02/00, 48.1875, 49.0000, 48.1875, 48.3750, 991000 05/03/00, 48.1250, 48.3125, 47.6875, 48.2500, 1233000 05/04/00, 48.2500, 49.0625, 48.0625, 48.8750, 1001500 05/05/00, 48.6250, 49.1875, 48.5000, 49.1875, 494200 05/08/00, 49.2500, 49.7500, 49.1875, 49.4375, 607300 05/09/00, 49.7500, 49.9375, 49.3125, 49.3750, 1374100 05/10/00, 49.5625, 49.6875, 49.2500, 49.3750, 898000 05/11/00, 49.3750, 50.5000, 49.3750, 50.4375, 1801900 05/12/00, 50.6250, 50.7500, 50.0000, 50.1250, 1186200 05/15/00, 50.1250, 51.7500, 50.1250, 50.6875, 1440800 05/16/00, 51.1250, 51.8750, 50.5625, 51.3125, 1028900 05/17/00, 51.1875, 52.4375, 51.0625, 52.1875, 1282500 05/18/00, 53.0000, 53.5000, 52.5625, 53.1250, 1288600 05/19/00, 53.1875, 53.3750, 52.8125, 53.1875, 933900 05/22/00, 53.1875, 54.7500, 53.1875, 54.4375, 1352800 05/23/00, 54.8750, 55.3125, 54.0000, 54.1250, 1460400 05/24/00, 54.3750, 54.8750, 54.1875, 54.5000, 1130000 05/25/00, 54.7500, 54.7500, 53.7500, 54.5625, 1171200 05/26/00, 54.6250, 55.3750, 53.1875, 53.6250, 978900 05/30/00, 54.3750, 55.3125, 53.7500, 55.1250, 837700 05/31/00, 55.4375, 57.5625, 55.3750, 57.2500, 2276800 06/01/00, 56.9375, 57.6875, 56.3750, 57.0000, 1162600 06/02/00, 57.0000, 57.0000, 54.5000, 54.6250, 870600 06/05/00, 54.8750, 55.2500, 54.1250, 54.1875, 704500 06/06/00, 54.1875, 55.4375, 54.0000, 55.0625, 939000 06/07/00, 54.5625, 55.1875, 53.9375, 54.9375, 652600 06/08/00, 54.5625, 54.9375, 53.6875, 54.5000, 678600 06/09/00, 54.7500, 55.4375, 54.0000, 54.4375, 425000 06/12/00, 54.4375, 56.8750, 54.4375, 55.6250, 787600 06/13/00, 57.1250, 57.2500, 56.1250, 56.1250, 989500 06/14/00, 56.5000, 56.9375, 55.9375, 55.9375, 823200 06/15/00, 56.0625, 56.4375, 54.6250, 54.9375, 843500 06/16/00, 54.0625, 56.9375, 54.0625, 56.8125, 1209000 06/19/00, 56.8125, 56.8125, 54.4375, 54.7500, 855100 06/20/00, 54.9375, 54.9375, 53.6875, 54.4375, 810900 06/21/00, 54.2500, 55.6250, 53.7500, 55.1875, 947900 06/22/00, 55.4375, 55.6250, 53.8750, 54.1875, 629300 06/23/00, 54.4375, 55.1250, 54.3125, 54.5000, 607000 06/26/00, 54.7500, 54.8750, 54.0625, 54.1875, 736700 06/27/00, 54.0000, 54.0625, 52.8750, 53.4375, 704600 06/28/00, 53.5625, 53.6250, 51.8750, 52.5000, 780100 06/29/00, 52.3125, 52.9375, 51.9375, 52.1250, 1230600 06/30/00, 52.2500, 52.3750, 50.3750, 50.6875, 1176800 07/03/00, 50.8750, 51.4375, 50.3750, 51.0000, 469800 07/05/00, 50.7500, 50.7500, 46.8125, 47.2500, 1815500 07/06/00, 48.7500, 50.8125, 48.6250, 50.1250, 1435000 07/07/00, 50.1875, 50.8125, 50.1875, 50.6875, 593300 07/10/00, 50.5625, 51.4375, 50.4375, 50.8125, 981700 07/11/00, 51.2500, 53.1250, 51.2500, 53.1250, 683800 07/12/00, 53.1250, 53.2500, 52.0625, 52.1875, 780200 07/13/00, 51.8125, 51.8125, 50.5000, 51.1250, 968400 07/14/00, 51.0000, 51.3125, 50.4375, 51.2500, 805100 07/17/00, 51.8750, 52.0000, 50.7500, 51.0000, 843300 07/18/00, 51.0000, 51.8750, 51.0000, 51.2500, 488500 07/19/00, 51.4375, 51.8125, 51.2500, 51.5625, 476100 07/20/00, 51.9375, 52.0000, 51.0625, 51.1250, 539300 07/21/00, 51.1875, 51.3750, 49.7500, 49.8750, 890100 07/24/00, 49.6250, 50.4375, 47.4375, 47.8750, 1251300 07/25/00, 47.7500, 49.2500, 47.6875, 48.1250, 510000 07/26/00, 48.4375, 48.6875, 47.1875, 47.7500, 953600 07/27/00, 47.8750, 49.4375, 47.7500, 49.2500, 561500 07/28/00, 49.5000, 50.3750, 49.3125, 49.8750, 481200 07/31/00, 50.2500, 51.2500, 50.0000, 50.8125, 880500 08/01/00, 50.9375, 51.1875, 50.0625, 50.5000, 639800 08/02/00, 51.0625, 52.4375, 51.0625, 52.2500, 963800 08/03/00, 53.9375, 54.1250, 52.9375, 53.1875, 1822500 08/04/00, 53.0625, 53.6250, 52.0625, 52.8125, 644700 08/07/00, 53.0625, 53.6875, 52.6250, 53.3750, 493900 08/08/00, 52.8750, 53.9375, 52.8125, 53.8750, 683100 08/09/00, 53.9375, 54.8750, 53.8750, 54.4375, 368200 08/10/00, 54.6875, 55.8750, 54.4375, 55.5000, 791200 08/11/00, 55.0000, 55.5625, 54.5000, 54.5625, 457800 08/14/00, 54.6250, 55.9375, 54.4375, 55.8125, 804000 08/15/00, 56.0000, 56.8750, 56.0000, 56.7500, 1192200 08/16/00, 56.8125, 58.1250, 56.6875, 57.7500, 1362700 08/17/00, 57.6250, 60.4375, 57.5000, 59.7500, 2122100 08/18/00, 59.4375, 59.5625, 58.3125, 58.5000, 1606100 08/21/00, 58.5000, 59.6250, 58.1250, 58.9375, 758600 08/22/00, 59.2500, 60.1875, 59.1875, 59.8125, 1695000 08/23/00, 60.2500, 62.5000, 60.2500, 62.2500, 2290200 08/24/00, 61.8125, 61.9375, 60.8750, 60.8750, 1975300 08/25/00, 60.8125, 62.0000, 60.6875, 61.6875, 807600 08/28/00, 61.8750, 62.1875, 61.1875, 61.3125, 722000 08/29/00, 61.5625, 62.0625, 61.3125, 61.3750, 682800 08/30/00, 61.4375, 61.5625, 60.1875, 60.7500, 868300 08/31/00, 61.8750, 61.8750, 61.8750, 61.8750, 1147600 09/01/00, 61.8750, 63.3750, 61.7500, 62.9375, 1007100 09/05/00, 63.0625, 63.4375, 61.6250, 63.2500, 822600 09/06/00, 62.5000, 64.0000, 62.5000, 63.5625, 949300 09/07/00, 63.3750, 63.5625, 62.5625, 62.7500, 721000 09/08/00, 62.2500, 62.3125, 61.1875, 61.9375, 871800 09/11/00, 62.2500, 66.3750, 62.2500, 63.3750, 2464500 09/12/00, 63.3750, 64.9375, 63.2500, 64.6875, 1599500 09/13/00, 65.0000, 65.3750, 64.5625, 64.7500, 983800 09/14/00, 64.9375, 65.1250, 64.0000, 64.7500, 684800 09/15/00, 65.2500, 70.0000, 65.2500, 66.3750, 2464400 09/18/00, 66.8750, 68.1875, 66.5000, 66.6250, 1343400 09/19/00, 66.5625, 66.6250, 64.8125, 65.1250, 845800 09/20/00, 65.3750, 68.1250, 65.0625, 66.5000, 1764900 09/21/00, 64.0625, 64.2500, 63.1875, 63.6875, 1334200 09/22/00, 63.6875, 63.6875, 61.5000, 61.5000, 1019600 09/25/00, 60.5000, 61.8750, 58.9375, 61.1875, 1676700 09/26/00, 62.2500, 63.9375, 61.9375, 62.4375, 1294900 09/27/00, 62.6875, 64.8750, 62.6875, 64.3750, 1100100 09/28/00, 64.1250, 64.8750, 62.6250, 62.7500, 961200 09/29/00, 62.5000, 64.1250, 62.1250, 62.7500, 1044200 10/02/00, 63.0000, 64.2500, 62.7500, 63.4375, 700800 10/03/00, 63.3750, 63.9375, 62.9375, 63.6250, 596600 10/04/00, 64.0000, 64.0625, 62.0000, 62.3125, 881200 10/05/00, 60.0000, 62.3750, 60.0000, 61.7500, 797700 10/06/00, 62.0000, 63.3125, 60.4375, 60.6250, 840600 10/09/00, 61.6250, 63.0625, 61.0000, 63.0000, 565100 10/10/00, 63.6250, 65.5625, 63.3750, 64.2500, 902000 10/11/00, 64.8750, 65.9375, 64.1250, 64.5000, 731700 10/12/00, 64.5625, 68.2500, 64.5625, 66.4375, 1623000 10/13/00, 66.5000, 66.5000, 63.6250, 64.0000, 898300 10/16/00, 63.7500, 63.7500, 62.1250, 62.9375, 941000 10/17/00, 62.6875, 65.1250, 62.3125, 63.9375, 852300 10/18/00, 64.1875, 64.6875, 63.0000, 63.3750, 1263500 10/19/00, 63.3750, 64.6875, 62.5000, 63.5625, 785000 10/20/00, 63.7500, 65.4375, 63.7500, 65.2500, 653200 10/23/00, 65.6250, 65.8125, 63.8125, 64.9375, 584200 10/24/00, 65.0625, 65.3750, 63.0625, 63.3125, 611500 10/25/00, 62.8125, 63.5000, 62.5000, 62.6875, 1009400 10/26/00, 62.0000, 63.2500, 61.1875, 61.2500, 1052200 10/27/00, 61.0625, 61.3750, 60.5000, 61.1250, 886700 10/30/00, 61.0000, 61.7500, 60.6875, 61.5625, 794500 10/31/00, 61.6250, 62.2500, 59.9375, 61.7500, 972800 11/01/00, 62.0000, 63.0625, 61.7500, 62.1250, 1227600 11/02/00, 61.6875, 61.6875, 60.1250, 60.4375, 838600 11/03/00, 60.3750, 61.0625, 59.5625, 59.9375, 767200 11/06/00, 59.6875, 60.8125, 58.9375, 60.3125, 717300 11/07/00, 60.3125, 61.0000, 59.3125, 59.5000, 741400 11/08/00, 59.7500, 61.3750, 59.6875, 60.4375, 941800 11/09/00, 60.5625, 61.0625, 59.8750, 60.9375, 1200400 11/10/00, 61.1250, 61.2500, 60.1875, 60.4375, 642600 11/13/00, 60.6875, 61.9375, 60.5625, 61.0625, 893700 11/14/00, 61.0625, 62.4375, 60.9375, 61.8750, 858300 11/15/00, 62.6250, 62.8750, 62.1250, 62.5000, 943000 11/16/00, 62.4375, 63.2500, 62.0000, 62.6250, 703500 11/17/00, 62.8750, 63.1250, 61.1875, 61.6875, 838300 11/20/00, 61.9375, 62.2500, 60.8750, 60.8750, 547600 11/21/00, 60.6250, 62.0625, 60.6250, 61.5625, 881800 11/22/00, 61.5625, 62.2500, 60.6250, 62.0000, 600600 11/24/00, 61.8750, 62.0625, 61.5625, 61.7500, 182700 11/27/00, 61.9375, 62.0625, 60.7500, 61.9375, 909200 11/28/00, 62.1250, 62.4375, 61.1875, 61.3750, 611400 11/29/00, 61.4375, 61.4375, 58.9375, 59.0625, 968100 11/30/00, 59.0625, 59.5625, 55.8750, 56.5000, 1554200 12/01/00, 57.0625, 58.5000, 57.0625, 57.3125, 1481400 12/04/00, 57.2500, 58.8750, 57.2500, 58.6250, 978600 12/05/00, 58.3750, 59.4375, 55.2500, 55.2500, 2303800 12/06/00, 55.5000, 56.0000, 51.5000, 54.0000, 3948700 12/07/00, 54.8125, 55.6875, 52.6250, 53.5000, 1406400 12/08/00, 53.3750, 54.5000, 52.0625, 54.0000, 1102400 12/11/00, 53.2500, 53.6250, 52.0625, 52.8750, 1303800 12/12/00, 53.0000, 53.6250, 52.9375, 53.1875, 852800 12/13/00, 53.3750, 55.0000, 53.2500, 54.5000, 903000 12/14/00, 54.5000, 54.5625, 52.2500, 52.5000, 869400 12/15/00, 53.0000, 53.6250, 52.4375, 53.0000, 1214800 12/18/00, 53.5000, 54.6875, 53.3125, 54.1250, 1169400 12/19/00, 54.3125, 55.6250, 53.6875, 53.8750, 948400 12/20/00, 52.7500, 53.4375, 52.6250, 52.9375, 712700 12/21/00, 53.0000, 53.7500, 52.6250, 53.4375, 1045400 12/22/00, 54.1250, 54.6250, 53.0000, 54.6250, 719500 12/26/00, 54.6875, 56.8750, 54.6875, 56.3750, 1153400 12/27/00, 56.7500, 58.2500, 56.1875, 57.8750, 1680300 12/28/00, 58.1250, 58.8750, 57.2500, 58.1875, 740500 12/29/00, 58.2500, 58.5000, 56.5625, 56.8750, 754200 01/02/01, 57.1250, 58.7500, 56.8750, 57.0625, 901000 01/03/01, 56.5000, 57.0000, 55.2500, 55.5625, 1072000 01/04/01, 55.0000, 55.1875, 53.0000, 54.8750, 1054800 01/05/01, 54.8125, 56.8750, 54.8125, 55.8750, 843400 01/08/01, 55.9375, 57.0000, 55.6875, 55.9375, 542800 01/09/01, 55.8125, 55.9375, 54.0625, 55.0625, 844600 01/10/01, 54.6250, 55.0000, 53.8125, 54.0625, 720200 01/11/01, 54.7500, 55.5000, 54.3750, 54.6250, 832300 01/12/01, 54.5625, 55.1250, 54.3125, 55.1250, 1053200 01/16/01, 55.3750, 56.8750, 55.3125, 56.8125, 1403300 01/17/01, 57.4375, 57.4375, 55.3750, 55.4375, 1897700 01/18/01, 55.7500, 55.7500, 54.6250, 55.1250, 710600 01/19/01, 55.1875, 55.6250, 54.6875, 55.2500, 951300 01/22/01, 55.5625, 57.0000, 55.5000, 56.4375, 1068300 01/23/01, 56.6250, 57.2500, 56.3750, 57.0000, 895500 01/24/01, 56.9375, 57.3750, 56.5000, 56.7500, 1090400 01/25/01, 57.8125, 58.8125, 57.6250, 58.0625, 1513600 01/26/01, 58.2500, 58.5000, 56.8125, 56.8750, 1282000 01/29/01, 57.5000, 57.5000, 56.6250, 57.2500, 658800 01/30/01, 57.6875, 57.8125, 56.4688, 57.6250, 693400 01/31/01, 59.0000, 59.0000, 58.0000, 58.6250, 1137700 02/01/01, 58.5000, 58.5000, 57.3125, 58.0625, 800100 02/02/01, 58.2500, 58.6875, 57.9375, 58.1250, 810000 02/05/01, 52.8750, 53.8750, 51.6875, 53.3750, 13502400 02/06/01, 53.6875, 54.0000, 52.8750, 54.0000, 6778800 02/07/01, 54.0000, 55.0625, 53.7500, 54.8750, 5332300 02/08/01, 54.8750, 54.9375, 54.0000, 54.8125, 4173700 02/09/01, 55.1875, 55.8750, 55.0625, 55.7500, 3128900 02/12/01, 56.6250, 56.6875, 56.0000, 56.3125, 4065600 02/13/01, 56.3125, 57.1875, 56.0000, 57.1875, 2958500 02/14/01, 57.1250, 57.1250, 55.8750, 56.5625, 4596700 02/15/01, 56.8125, 56.8125, 55.7500, 56.1250, 3885600 02/16/01, 56.3750, 56.4375, 55.5000, 56.0000, 2293100 02/20/01, 56.0000, 56.5625, 55.6875, 56.0000, 1529400 02/21/01, 55.9375, 56.0625, 55.3750, 55.5000, 1873300 02/22/01, 55.7500, 55.8750, 55.2500, 55.3750, 2214900 02/23/01, 55.4375, 55.5625, 54.5625, 55.0625, 2134000 02/26/01, 55.1875, 55.3750, 54.9375, 55.0000, 2073500 02/27/01, 55.5000, 55.6250, 54.7500, 55.0000, 1589800 02/28/01, 55.0000, 55.0000, 53.1875, 53.3125, 1968000 03/01/01, 53.0000, 53.9375, 53.0000, 53.5000, 2205500 03/02/01, 53.5625, 55.1875, 53.3750, 54.9375, 2132400 03/05/01, 55.0000, 55.6250, 54.8750, 55.3750, 1842200 03/06/01, 55.3750, 55.6875, 54.8750, 55.4375, 1463500 03/07/01, 55.6875, 56.2500, 55.6250, 56.1875, 2435500 03/08/01, 56.1875, 57.6250, 56.0625, 57.6250, 3379600 03/09/01, 57.6250, 58.1250, 57.1250, 57.5000, 1981500 03/12/01, 57.3750, 57.4375, 56.1875, 56.2500, 1715700 03/13/01, 56.2500, 56.2500, 54.7500, 55.1250, 1519000 03/14/01, 54.3125, 54.8750, 54.2500, 54.6875, 1707100 03/15/01, 54.6875, 55.1875, 54.2500, 55.0625, 1338100 03/16/01, 55.0625, 55.1875, 54.6875, 54.9375, 2202800 03/19/01, 55.0000, 56.1250, 55.0000, 55.5000, 1976000 03/20/01, 55.5000, 56.8125, 54.8750, 55.7500, 1533800 03/21/01, 55.7500, 55.7500, 54.3750, 55.0000, 1824100 03/22/01, 55.0000, 55.0000, 52.5000, 53.3125, 2105200 03/23/01, 53.6250, 54.5625, 53.0000, 54.3750, 2440800 03/26/01, 54.3750, 54.8125, 53.9375, 53.9375, 2016700 03/27/01, 54.1250, 54.8125, 54.0625, 54.1250, 1853600 03/28/01, 54.0000, 54.1875, 53.5000, 53.5625, 1834300 03/29/01, 53.5000, 53.5000, 52.1250, 53.3750, 2390700 03/30/01, 53.4375, 55.3125, 53.4375, 55.0625, 1723200 04/02/01, 55.1250, 55.5000, 53.3125, 53.5000, 1881600 04/03/01, 53.5625, 53.8750, 52.7500, 53.0000, 1774600 04/04/01, 53.5000, 54.8125, 53.4375, 54.0000, 2150300 04/05/01, 54.0000, 55.5000, 53.8125, 55.5000, 2350300 04/06/01, 55.5000, 55.5000, 53.8750, 55.0625, 1720000 04/09/01, 55.5625, 56.2500, 55.5625, 56.2500, 1386800 04/10/01, 57.0000, 57.8750, 56.8750, 57.5625, 2261500 04/11/01, 57.5625, 58.0000, 56.3750, 56.5000, 3749400 04/12/01, 56.3750, 57.1875, 56.0625, 56.6250, 4510900 04/16/01, 57.0625, 58.1250, 57.0000, 58.0625, 3010800 04/17/01, 58.0625, 58.2500, 57.6875, 58.0625, 2893300 04/18/01, 58.0625, 58.5938, 57.4063, 57.7969, 2748600 04/19/01, 57.9063, 58.4063, 57.3438, 57.3438, 3783300 04/20/01, 57.3594, 58.2500, 57.1875, 57.2656, 1744000 04/23/01, 58.0000, 59.0938, 57.4375, 58.6875, 1988600 04/24/01, 59.0781, 59.5000, 59.0000, 59.2031, 1701400 04/25/01, 59.4531, 59.9375, 59.0625, 59.8438, 1837800 04/30/01, 60.0000, 60.4531, 59.5625, 59.5938, 2620000 05/01/01, 59.6094, 59.7969, 58.9844, 59.2500, 1852400 05/02/01, 58.4063, 58.4063, 56.4063, 56.6250, 3052500 05/03/01, 56.6563, 56.7031, 55.4063, 56.2969, 2047700 05/04/01, 56.7031, 57.5625, 56.7031, 57.4531, 1698000 05/07/01, 58.0000, 58.2344, 57.4063, 57.9063, 1295200 05/08/01, 57.9063, 58.5938, 57.4219, 58.2188, 1224900 05/09/01, 58.5156, 59.7813, 58.5000, 59.5313, 2292300 05/10/01, 59.5469, 60.2031, 59.3125, 59.4844, 2120600 05/11/01, 59.5000, 59.5625, 59.0000, 59.5156, 1200900 05/14/01, 59.7031, 61.2656, 59.6719, 61.1250, 1707100 05/15/01, 61.1250, 62.4844, 61.0000, 62.3125, 2319600 05/16/01, 62.9844, 64.3125, 62.7969, 64.1563, 4294000 05/17/01, 64.4063, 67.7031, 64.0938, 65.8750, 4407100 05/18/01, 66.0000, 68.0000, 66.0000, 67.5156, 3641600 05/21/01, 67.5156, 67.5156, 66.8594, 67.2656, 2347000 05/22/01, 67.2813, 67.9063, 66.8125, 66.8594, 2638500 05/23/01, 66.7969, 67.2031, 66.2031, 66.3281, 2438900 05/24/01, 66.5000, 66.5938, 65.7969, 65.9063, 2432000 05/25/01, 65.7031, 65.8438, 64.4688, 64.9844, 2056700 05/29/01, 65.2344, 65.6250, 64.7344, 64.9844, 1815700 05/30/01, 64.9531, 65.0000, 64.3906, 64.8438, 1376700 05/31/01, 64.8594, 65.0938, 64.1250, 64.7344, 2674800 06/01/01, 64.5938, 64.7500, 64.0938, 64.4844, 1351500 06/04/01, 64.6563, 65.4844, 64.6250, 64.8438, 1953800 06/05/01, 64.8438, 64.8438, 64.0625, 64.5156, 1594800 06/06/01, 63.7500, 63.7500, 62.1563, 63.2969, 2059600 06/07/01, 63.3438, 63.3906, 62.2813, 62.2813, 1777800 06/08/01, 62.5938, 62.9531, 61.7656, 62.5000, 998600 06/11/01, 62.7500, 62.9688, 62.0469, 62.3594, 1573900 06/12/01, 62.2969, 62.7500, 62.2031, 62.7344, 1476400 06/13/01, 62.6250, 62.8906, 61.5156, 62.1094, 1382300 06/14/01, 62.1250, 62.1563, 60.6875, 60.7656, 1102400 06/15/01, 60.2031, 61.4531, 60.2031, 60.6719, 1799100 06/18/01, 60.9375, 60.9375, 59.9063, 60.0156, 1576200 06/19/01, 60.2656, 60.5938, 59.6250, 60.4531, 1198800 06/20/01, 60.3594, 60.9844, 59.6094, 59.7344, 1483300 06/21/01, 59.7656, 59.7969, 57.5625, 58.1563, 2293000 06/22/01, 58.1563, 58.7031, 57.1563, 58.5938, 1850000 06/25/01, 58.5938, 58.6719, 57.5000, 57.5156, 2515800 06/26/01, 57.6406, 58.0000, 57.4531, 57.8750, 1556900 06/27/01, 57.2031, 57.2031, 55.4531, 55.9531, 2343200 06/28/01, 55.9063, 56.0313, 54.5625, 55.5938, 2828400 06/29/01, 55.7969, 57.2500, 55.5938, 57.0000, 2165100 07/02/01, 57.1875, 57.3281, 56.2969, 56.5156, 1823000 07/03/01, 57.2500, 57.2500, 56.3125, 56.8438, 758900 07/05/01, 57.2969, 57.9375, 56.7813, 57.5000, 1964200 07/06/01, 57.2969, 58.1563, 57.0469, 57.4375, 1702600 07/09/01, 57.5000, 57.5000, 56.6563, 56.8125, 1764500 07/10/01, 56.8125, 57.2969, 56.4531, 56.9531, 1944500 07/11/01, 56.5938, 56.5938, 55.5625, 56.0000, 1508700 07/12/01, 55.7500, 57.0625, 55.0938, 55.5000, 1677300 07/13/01, 55.5000, 56.7031, 55.1563, 55.8125, 2140400 07/16/01, 55.5625, 55.9844, 54.9531, 55.0000, 1843000 07/17/01, 55.0000, 55.0000, 53.5625, 53.6719, 2220100 07/18/01, 53.5469, 53.6875, 52.7656, 53.1250, 2930200 07/19/01, 54.0000, 54.5938, 53.5938, 54.0000, 1513100 07/20/01, 54.4531, 55.1250, 54.4531, 54.9063, 1498700 07/23/01, 55.2969, 55.6563, 54.3594, 55.1563, 1523300 07/24/01, 55.1563, 55.1563, 52.5938, 52.9844, 2415100 07/25/01, 53.2500, 55.6563, 53.0469, 55.6094, 2135700 07/26/01, 55.9531, 56.4844, 55.8906, 56.2656, 1648400 07/27/01, 56.4375, 57.2031, 55.5625, 56.9688, 1063200 07/30/01, 57.2969, 57.7344, 56.9531, 57.4375, 1591300 07/31/01, 57.5000, 57.8906, 56.9531, 57.0938, 1413600 08/01/01, 57.8438, 58.4375, 56.8594, 56.9531, 1893400 08/02/01, 57.2500, 57.5781, 56.2813, 57.5625, 1564100 08/03/01, 57.9844, 57.9844, 56.6563, 56.6563, 1408300 08/06/01, 56.7031, 57.0156, 56.0000, 56.2656, 907000 08/07/01, 56.7031, 57.4844, 56.5938, 57.1563, 1926200 08/08/01, 57.7969, 57.7969, 56.7031, 57.0000, 2218200 08/09/01, 56.7969, 57.2031, 56.5469, 56.8594, 1618400 08/10/01, 57.1563, 58.0469, 57.0156, 57.9375, 1527400 08/13/01, 58.1875, 58.3125, 57.5000, 57.5625, 1087000 08/14/01, 57.6250, 57.9688, 57.5000, 57.9063, 1303900 08/15/01, 58.5000, 59.3438, 58.0000, 59.2188, 2194700 08/16/01, 59.0000, 59.2031, 58.4063, 58.9531, 1586200 08/17/01, 58.4531, 58.5469, 57.8125, 58.0156, 792300 08/20/01, 58.0156, 58.1406, 57.6250, 57.7031, 767500 08/21/01, 57.9531, 58.5469, 57.6875, 57.8125, 860300 08/22/01, 58.5000, 59.5000, 57.5469, 57.6563, 1788900 08/23/01, 57.9063, 58.9063, 57.7969, 58.5938, 3127900 08/24/01, 59.0938, 59.5000, 58.7031, 59.3750, 1080100 08/27/01, 59.4063, 59.7500, 58.7500, 58.7656, 1279300 08/28/01, 59.0000, 59.0000, 58.1719, 58.2656, 919200 08/29/01, 59.0000, 59.7344, 58.4375, 58.5000, 1269700 08/30/01, 58.8438, 59.4063, 58.1406, 58.2344, 1609800 08/31/01, 58.2031, 58.5938, 57.5000, 57.5000, 1574700 09/04/01, 58.0000, 59.0000, 57.9531, 58.5625, 1319400 09/05/01, 58.9063, 59.3750, 57.9531, 59.1875, 1329900 09/06/01, 59.1875, 59.8594, 59.0000, 59.4063, 1467600 09/07/01, 59.4063, 59.8281, 59.1563, 59.1719, 1818900 09/10/01, 59.2656, 59.3438, 58.3125, 58.5625, 1043400 09/17/01, 58.5625, 59.2500, 57.5000, 58.5938, 2578600 09/18/01, 57.7031, 58.1563, 55.6250, 55.6563, 2399900 09/19/01, 55.7031, 55.8438, 52.1719, 52.8438, 2604300 09/20/01, 52.4375, 53.4063, 52.2500, 53.2500, 2124700 09/21/01, 52.7500, 55.0469, 51.9531, 54.1719, 2616700 09/24/01, 53.0938, 53.9531, 50.7500, 51.5000, 3059400 09/25/01, 52.0000, 52.0000, 50.0000, 50.8750, 2374700 09/26/01, 51.2969, 51.5625, 50.2969, 50.4063, 1719500 09/27/01, 50.4063, 52.5313, 50.4063, 52.3438, 1698800 09/28/01, 52.5000, 53.9375, 52.2969, 53.9375, 1826400 10/01/01, 53.9375, 53.9375, 52.2500, 53.0781, 1369700 10/02/01, 52.5469, 54.0000, 52.3281, 53.9531, 1199800 10/03/01, 53.9375, 54.4844, 53.0000, 53.5938, 1635100 10/04/01, 53.7969, 54.5000, 53.5000, 54.2656, 2108800 10/05/01, 54.5469, 54.9375, 53.5000, 54.3438, 1642600 10/08/01, 54.3594, 55.7344, 53.7969, 54.9844, 990200 10/09/01, 55.2969, 55.7031, 54.9531, 55.5625, 1050500 10/10/01, 55.9688, 57.6250, 55.5000, 57.4375, 1330100 10/11/01, 57.4063, 57.6250, 56.0156, 56.9531, 1502700 10/12/01, 56.9531, 57.5000, 56.3750, 57.5000, 1801400 10/15/01, 57.2500, 57.2500, 55.0625, 56.0938, 1765400 10/16/01, 56.0938, 57.2969, 55.8750, 57.0000, 1855800 10/17/01, 57.5000, 58.0156, 56.6875, 56.9219, 2943000 10/18/01, 56.5938, 56.6875, 54.6250, 54.7656, 1569100 10/19/01, 54.7813, 55.5000, 53.5625, 54.9063, 1944300 10/22/01, 55.5000, 55.6719, 54.7656, 55.2969, 1296000 10/23/01, 55.0000, 56.8281, 54.7656, 55.7344, 1914900 10/24/01, 55.7344, 56.2500, 55.0625, 55.7188, 1341000 10/25/01, 55.2188, 56.8594, 55.2188, 56.8281, 1252200 10/26/01, 56.5781, 57.9844, 56.5781, 57.9063, 1018700 10/29/01, 57.5625, 58.2500, 57.2656, 57.5938, 1313500 10/30/01, 57.0938, 57.0938, 55.0469, 55.2500, 1423500 10/31/01, 55.6563, 55.7344, 53.8906, 54.4063, 2269600 11/01/01, 54.5469, 55.6563, 53.9063, 55.6094, 1634400 11/02/01, 54.9063, 54.9063, 53.5938, 53.7969, 959900 11/05/01, 54.3438, 54.3750, 53.1094, 54.0938, 1677500 11/06/01, 54.0938, 54.9063, 53.2969, 54.8438, 1874900 11/07/01, 54.3438, 55.9063, 54.0000, 55.6250, 1685300 11/08/01, 55.6563, 56.2031, 55.0469, 55.3906, 1083600 11/09/01, 56.1875, 56.9375, 55.8438, 56.5469, 1174100 11/12/01, 55.7969, 57.0000, 55.2031, 56.0938, 848900 11/13/01, 56.2031, 56.5469, 55.5938, 56.5469, 992600 11/14/01, 54.5000, 55.0938, 53.0000, 53.4219, 2465900 11/15/01, 52.7500, 52.7656, 50.8438, 51.4063, 2319100 11/16/01, 51.7344, 51.9531, 50.6563, 51.8125, 2304800 11/19/01, 54.9063, 55.2031, 52.2188, 53.3438, 5067300 11/20/01, 54.0000, 55.4063, 53.9063, 54.7031, 2593000 11/21/01, 55.0000, 55.2344, 53.5156, 54.2813, 1687200 11/23/01, 53.7656, 55.0000, 53.3438, 55.0000, 674500 11/26/01, 54.5938, 54.5938, 53.0000, 54.0938, 1662300 11/27/01, 54.0000, 55.4844, 53.7813, 54.7031, 1943400 11/28/01, 54.5938, 55.5938, 54.0469, 54.6406, 2140800 11/29/01, 54.6563, 56.2969, 54.6563, 56.1094, 2059400 11/30/01, 56.1094, 56.1094, 54.9531, 55.6250, 1695900 12/03/01, 55.6250, 56.4844, 54.8750, 56.1719, 1650400 12/04/01, 56.2969, 56.6875, 55.5469, 56.6563, 1665100 12/05/01, 57.1563, 58.9063, 57.1563, 58.6563, 3602000 12/06/01, 58.5469, 58.5469, 56.2031, 56.2969, 1906600 12/07/01, 56.5000, 57.1719, 55.9063, 57.0625, 1425300 12/10/01, 56.4063, 56.9531, 56.0469, 56.7500, 863800 12/11/01, 56.7500, 56.7500, 55.4375, 55.4375, 1118200 12/12/01, 55.5000, 56.5000, 55.5000, 56.2656, 1283500 12/13/01, 56.1406, 56.1563, 55.0156, 55.2344, 812600 12/14/01, 55.4219, 56.7031, 55.3281, 56.6094, 1375200 12/17/01, 56.6094, 56.6094, 55.7188, 55.9219, 1026800 12/18/01, 55.6250, 56.6875, 55.6250, 56.6875, 1543900 12/19/01, 56.6875, 57.9063, 56.2656, 57.8438, 1571000 12/20/01, 57.9844, 58.4531, 57.7656, 58.4063, 1685700 12/21/01, 58.9844, 59.0781, 58.6406, 58.6563, 1993800 12/24/01, 58.7500, 59.7969, 58.7500, 59.5938, 782700 12/26/01, 59.8438, 60.6250, 59.8281, 60.4063, 1322200 12/27/01, 60.4219, 60.4219, 58.7969, 59.9063, 1940000 12/28/01, 60.2344, 60.7344, 60.0938, 60.4844, 947400 12/31/01, 60.5938, 60.9531, 60.2031, 60.2656, 889900 01/02/02, 60.1563, 60.2813, 58.8438, 60.1250, 1799700 01/03/02, 60.1250, 60.5625, 59.2500, 59.7656, 1594800 01/04/02, 59.8281, 60.7031, 59.7813, 60.2656, 1491800 01/07/02, 60.2813, 60.4531, 59.7031, 60.2969, 1059100 01/08/02, 60.2969, 60.2969, 59.1094, 59.5000, 1637300 01/09/02, 59.0000, 59.6875, 58.5156, 59.0000, 1792000 01/10/02, 59.0469, 59.5469, 58.5469, 59.2031, 1493900 01/11/02, 59.2031, 60.2031, 58.7656, 59.2500, 2732100 01/14/02, 59.2500, 59.5000, 58.2656, 58.3438, 1865400 01/15/02, 58.9063, 59.7813, 58.8438, 59.0625, 1440500 01/16/02, 58.2500, 58.5625, 55.0938, 57.7031, 1509800 01/17/02, 58.3438, 58.6406, 57.9063, 58.0938, 663000 01/18/02, 57.9063, 58.3281, 57.5156, 58.0156, 1118200 01/22/02, 58.0469, 58.2969, 57.3750, 57.3750, 986800 01/23/02, 57.7344, 58.9688, 57.7031, 58.8281, 1040100 01/24/02, 58.3281, 59.4531, 58.1563, 59.1875, 1308600 01/25/02, 58.9531, 59.5000, 58.5781, 59.3281, 1746700 01/28/02, 59.2969, 59.3438, 58.4219, 58.8750, 1097200 01/29/02, 58.7969, 58.7969, 57.3125, 57.5625, 2114500 01/30/02, 59.2500, 59.2500, 57.4688, 58.4531, 5238400 01/31/02, 58.0156, 58.5000, 58.0000, 58.4688, 2456900 02/01/02, 58.2500, 59.0469, 58.2500, 59.0313, 1580400 02/04/02, 59.0313, 59.0313, 57.7969, 57.9375, 1121300 02/05/02, 57.9375, 58.2031, 57.2969, 57.7969, 966300 02/06/02, 57.7969, 58.4531, 57.5938, 58.1250, 1242400 02/07/02, 57.7969, 57.8750, 57.0313, 57.3438, 1218000 02/08/02, 57.1563, 57.5000, 56.7656, 57.4531, 1030500 02/11/02, 57.0000, 58.1406, 56.7188, 58.0313, 1212700 02/12/02, 57.9063, 57.9063, 57.1250, 57.4063, 1372900 02/13/02, 57.2969, 57.7500, 56.7969, 57.5000, 1179400 02/14/02, 57.5156, 58.3281, 57.4531, 57.8125, 1620100 02/15/02, 57.8125, 58.3438, 57.7656, 58.1563, 1413000 02/19/02, 57.4531, 57.5938, 56.2500, 56.3750, 1203300 02/20/02, 56.2031, 56.4531, 55.2969, 56.1094, 1139300 02/21/02, 56.2031, 57.1875, 56.2031, 56.7188, 1275200 02/22/02, 56.9688, 58.2344, 56.9688, 58.0625, 1189200 02/25/02, 58.2031, 59.2969, 57.7969, 59.1875, 1696500 02/26/02, 59.2344, 59.2344, 58.0469, 58.8906, 1646800 02/27/02, 58.9531, 59.1563, 57.9531, 58.0938, 1076500 02/28/02, 58.4531, 59.7969, 58.4063, 59.1094, 1845200 03/01/02, 59.5469, 59.5625, 58.4063, 59.2969, 2992300 03/04/02, 59.6719, 59.8750, 59.2344, 59.8125, 1955400 03/05/02, 59.9219, 59.9375, 59.2969, 59.8906, 1501700 03/06/02, 59.9063, 60.9375, 59.7969, 60.8438, 2076100 03/07/02, 61.0938, 61.2031, 60.0625, 60.8125, 1556200 03/08/02, 61.0625, 61.5156, 60.2969, 60.5625, 1324200 03/11/02, 61.0000, 61.5469, 60.7500, 61.4063, 1135600 03/12/02, 61.2031, 62.4375, 61.0938, 62.4063, 2068700 03/13/02, 62.9844, 63.0156, 62.1094, 62.4844, 2511400 03/14/02, 62.5313, 62.5469, 61.7969, 62.0625, 1376600 03/15/02, 62.6563, 62.9219, 62.2344, 62.7188, 1639900 03/18/02, 62.7969, 63.4531, 62.5625, 63.4531, 1323900 03/19/02, 63.4531, 63.7969, 63.2344, 63.6406, 1534300 03/20/02, 63.2500, 63.5625, 62.6875, 63.0000, 1758300 03/21/02, 62.7656, 63.0156, 62.0156, 62.5156, 1578800 03/22/02, 62.2969, 62.3125, 61.4688, 61.7188, 1127100 03/25/02, 61.7344, 61.7969, 61.0938, 61.0938, 1393800 03/26/02, 61.5000, 61.6563, 61.0469, 61.3750, 1555300 03/27/02, 61.7969, 62.6875, 61.5000, 62.6875, 1361900 03/28/02, 62.7969, 62.8750, 62.0781, 62.7969, 1518600 04/01/02, 62.9375, 63.7344, 62.7031, 63.7344, 1409800 04/02/02, 63.6563, 64.0938, 63.5313, 63.6875, 1576400 04/03/02, 63.5313, 63.5313, 62.6094, 62.9063, 1431600 04/04/02, 62.9063, 62.9063, 61.2969, 61.8438, 1607400 04/05/02, 61.5938, 61.8438, 60.5938, 60.6406, 1437700 04/08/02, 61.5000, 62.0156, 61.3125, 61.8594, 1314700 04/09/02, 61.0000, 61.0156, 59.7969, 60.0469, 2927600 04/10/02, 60.0469, 60.6094, 59.7656, 60.3438, 1380100 04/11/02, 60.2031, 60.5781, 59.5469, 59.7031, 1150700 04/12/02, 59.4531, 59.7500, 57.9063, 58.0938, 1788500 04/15/02, 58.6875, 59.5000, 58.6875, 59.5000, 1673200 04/16/02, 59.7500, 60.1250, 59.5781, 60.0469, 1983500 04/17/02, 60.5469, 60.6563, 59.9531, 60.3906, 1097300 04/18/02, 60.6563, 60.8438, 59.6563, 60.6563, 964900 04/19/02, 60.6719, 61.4531, 60.2031, 61.2500, 1236700 04/22/02, 61.2656, 61.4063, 60.4531, 60.6719, 913700 04/23/02, 60.0469, 61.2031, 59.9531, 60.9688, 1344900 04/24/02, 60.4063, 60.7969, 60.0625, 60.0625, 1292800 04/25/02, 60.0156, 61.0000, 59.6563, 60.6719, 1183700 04/26/02, 60.5625, 60.7344, 59.5625, 59.8281, 1803300 04/29/02, 59.8281, 60.0938, 59.2969, 59.9375, 947300 04/30/02, 59.9375, 60.4219, 59.8125, 59.8125, 1244700 05/01/02, 59.6094, 60.3906, 59.3594, 60.1875, 785900 05/02/02, 60.1875, 60.7656, 59.9219, 60.7188, 1320500 05/03/02, 60.9531, 61.3281, 60.7500, 60.9688, 1420100 05/06/02, 60.6563, 60.6719, 59.5938, 59.5938, 1166700 05/07/02, 59.7031, 59.8906, 59.3438, 59.5156, 785000 05/08/02, 60.0156, 60.6250, 59.5938, 60.6250, 1194800 05/09/02, 60.5000, 61.0000, 60.0156, 60.4844, 957300 05/10/02, 60.4844, 60.7500, 59.8594, 60.0156, 992800 05/13/02, 59.9531, 61.0000, 59.6719, 60.9531, 1403300 05/14/02, 61.2969, 61.3438, 60.7031, 60.9844, 1519500 05/15/02, 60.7344, 60.7344, 60.0000, 60.2500, 1573500 05/16/02, 60.5000, 61.1250, 60.4844, 60.9375, 1032200 05/17/02, 60.7656, 60.7813, 60.0781, 60.4844, 872700 05/20/02, 60.0000, 60.2656, 59.7188, 60.1406, 703400 05/21/02, 59.9063, 60.6563, 59.7500, 59.8750, 979100 05/22/02, 60.1250, 60.5938, 59.8125, 60.5156, 1308200 05/23/02, 60.7031, 60.7813, 59.9063, 60.4688, 1256100 05/24/02, 60.2188, 60.5000, 59.2656, 59.2656, 1281600 05/28/02, 59.4688, 59.4688, 58.5156, 58.9375, 835900 05/29/02, 58.9375, 58.9375, 58.2500, 58.5000, 1572300 05/30/02, 58.2031, 58.2969, 56.7656, 57.0000, 2118400 05/31/02, 57.7500, 58.7500, 57.5469, 57.5469, 1633000 06/03/02, 57.5625, 57.7344, 56.4688, 56.4688, 1586100 06/04/02, 56.4688, 56.8281, 55.5156, 55.9688, 1869500 06/05/02, 55.7969, 56.1875, 55.3438, 56.1406, 1561000 06/06/02, 56.5938, 56.8750, 55.3594, 55.9375, 1586100 06/07/02, 55.5000, 56.7188, 55.5000, 56.5938, 1591300 06/10/02, 56.5000, 56.7344, 55.6563, 55.8438, 1381000 06/11/02, 56.5000, 56.5781, 55.4531, 55.5313, 1420000 06/12/02, 55.9531, 56.2031, 55.0625, 55.6875, 1724100 06/13/02, 56.0000, 56.6875, 55.6875, 55.7500, 1259300 06/14/02, 55.0000, 56.0156, 54.5313, 55.5781, 1594000 06/17/02, 55.8281, 57.5469, 55.8281, 57.3906, 1134800 06/18/02, 57.1406, 57.6563, 57.0156, 57.4063, 1079900 06/19/02, 57.4375, 57.6875, 56.7656, 56.8594, 1402200 06/20/02, 57.2500, 57.5938, 56.8125, 57.0156, 1209200 06/21/02, 56.5156, 57.5000, 56.2188, 56.5469, 1924200 06/24/02, 56.7969, 56.9531, 56.1563, 56.5000, 1573200 06/25/02, 57.0000, 57.6250, 56.3438, 56.3438, 1011500 06/26/02, 56.3438, 57.3750, 55.9531, 57.3750, 2018000 06/27/02, 57.7344, 57.9375, 56.7656, 57.8750, 1486000 06/28/02, 57.3281, 59.3594, 57.3281, 58.8750, 2086600 07/01/02, 58.8438, 59.2031, 58.3438, 59.0000, 2091900 07/02/02, 58.9219, 59.2031, 57.4531, 57.5469, 2649600 07/03/02, 57.0938, 57.5000, 56.7969, 57.4219, 2881800 07/05/02, 57.6719, 58.5000, 57.3750, 58.5000, 960500 07/08/02, 58.5000, 59.2031, 57.7188, 59.1719, 2043100 07/09/02, 58.9531, 59.0938, 57.9531, 58.1563, 1301200 07/10/02, 58.7031, 58.7031, 55.7031, 55.9219, 2119000 07/11/02, 55.5000, 55.5156, 53.4063, 53.4063, 3141700 07/12/02, 53.4531, 53.7500, 52.6250, 53.0625, 2642800 07/15/02, 50.0000, 52.5938, 49.6563, 51.8438, 2520900 07/16/02, 51.3438, 52.1094, 50.4531, 51.2500, 2603900 07/17/02, 51.7969, 52.8125, 51.4375, 51.8438, 1962000 07/18/02, 51.8438, 52.2969, 50.6563, 50.8125, 1965500 07/19/02, 50.7031, 50.7031, 48.2031, 49.0000, 2186600 07/22/02, 48.5000, 49.2344, 45.7500, 46.4063, 2587700 07/23/02, 46.2500, 47.3750, 45.2656, 45.7344, 2763000 07/24/02, 45.8438, 48.0469, 44.7500, 47.7813, 3099100 07/25/02, 47.4531, 47.7031, 45.2969, 46.0625, 2195200 07/26/02, 46.3125, 47.4844, 46.0469, 47.4844, 1641600 07/29/02, 48.1406, 50.2031, 47.9375, 50.2031, 1714000 07/30/02, 50.4531, 50.6719, 48.8438, 50.1094, 2182300 07/31/02, 50.1250, 51.7500, 49.5469, 51.7500, 1595800 08/01/02, 51.0938, 51.2969, 49.1250, 49.2031, 2060900 08/02/02, 49.2031, 49.5000, 47.6719, 48.6563, 2145500 08/05/02, 48.6563, 49.4844, 46.5000, 46.5000, 1819700 08/06/02, 46.8438, 49.5625, 46.8438, 48.4844, 1456200 08/07/02, 49.0000, 49.0469, 47.8438, 48.8750, 1571000 08/08/02, 49.0938, 51.0000, 48.9844, 51.0000, 1257300 08/09/02, 50.7969, 52.0313, 49.7344, 51.7813, 1294100 08/12/02, 51.7813, 51.8125, 50.7813, 51.7344, 1132600 08/13/02, 51.7188, 51.7188, 50.6094, 50.6094, 1602200 08/14/02, 51.2969, 52.4063, 50.4531, 52.2656, 1338000 08/15/02, 52.7500, 52.9531, 52.0938, 52.4063, 1351000 08/16/02, 52.1563, 52.3438, 51.5313, 51.8281, 1156700 08/19/02, 52.0000, 52.6250, 51.4531, 52.2969, 1084000 08/20/02, 52.2656, 52.2656, 50.9063, 51.4375, 813300 08/21/02, 51.6563, 51.9375, 50.6719, 51.8750, 1113500 08/22/02, 52.0000, 52.9688, 51.7031, 52.7969, 1826400 08/23/02, 52.7500, 52.7656, 51.6563, 51.8125, 940200 08/26/02, 52.0000, 52.0938, 51.1875, 51.9844, 1069400 08/27/02, 52.5156, 52.9531, 51.7656, 51.8438, 1247800 08/28/02, 50.7969, 51.7031, 49.0000, 51.5000, 1469000 08/29/02, 51.2969, 51.5938, 50.5156, 51.5469, 1858000 08/30/02, 51.6406, 53.1250, 51.4844, 52.5781, 3289300 09/03/02, 52.5781, 52.5781, 52.5781, 52.5781, 0 09/04/02, 51.6406, 53.1250, 51.4844, 52.5781, 3317500 09/05/02, 51.6406, 53.1250, 51.4844, 52.5781, 3317500 09/06/02, 51.6406, 53.1250, 51.4844, 52.5781, 3317500 09/09/02, 51.6406, 53.1250, 51.4844, 52.5781, 3317500 09/10/02, 51.6406, 53.1250, 51.4844, 52.5781, 3317500 09/11/02, 51.6406, 53.1250, 51.4844, 52.5781, 3317501 09/12/02, 51.6406, 53.1250, 51.4844, 52.5781, 3317500 09/13/02, 51.6406, 53.1250, 51.4844, 52.5781, 3317500 09/16/02, 52.5781, 52.5781, 52.5781, 52.5781, 0 09/17/02, 52.5781, 52.5781, 52.5781, 52.5781, 0 09/18/02, 52.5781, 52.5781, 52.5781, 52.5781, 0 09/19/02, 51.6406, 53.1250, 51.4844, 52.5781, 1 09/20/02, 52.5781, 52.5781, 52.5781, 52.5781, 0