"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 44.0000, 44.0000, 41.6875, 42.1875, 703500 01/04/00, 42.1250, 42.1250, 40.0000, 40.8750, 1318500 01/05/00, 40.8125, 41.5625, 40.8125, 41.0625, 892100 01/06/00, 40.8750, 43.5000, 40.8750, 43.0000, 1490700 01/07/00, 43.0000, 43.5000, 42.5625, 43.0625, 1128000 01/10/00, 43.8750, 44.0000, 41.5000, 41.5625, 947000 01/11/00, 41.5000, 41.6250, 40.8750, 41.1250, 548800 01/12/00, 41.1875, 42.2500, 41.1250, 42.0000, 831400 01/13/00, 43.5000, 46.0000, 42.8750, 45.8125, 1704900 01/14/00, 47.2500, 47.3750, 45.7500, 46.7500, 1377200 01/18/00, 46.7500, 46.7500, 45.8125, 45.9375, 1056000 01/19/00, 45.9375, 46.8750, 45.3125, 45.3125, 845200 01/20/00, 45.3750, 45.5000, 43.6250, 44.0000, 998900 01/21/00, 44.0625, 44.1250, 42.9375, 43.8750, 1203300 01/24/00, 44.0000, 44.1250, 43.2500, 43.4375, 1352700 01/25/00, 43.6250, 44.2500, 43.6250, 44.0625, 1014300 01/26/00, 43.8750, 45.1875, 43.7500, 45.1875, 989300 01/27/00, 45.4375, 46.9375, 45.0625, 46.6875, 1424300 01/28/00, 46.2500, 46.5000, 45.5625, 45.8750, 1545700 01/31/00, 45.8750, 48.0000, 45.7500, 48.0000, 1287400 02/01/00, 48.0000, 48.5000, 47.5000, 48.2500, 802400 02/02/00, 48.0000, 48.1875, 46.5000, 46.6875, 1043000 02/03/00, 46.5000, 46.8125, 45.2500, 45.5000, 1148700 02/04/00, 45.6250, 45.9375, 44.4375, 44.5625, 757400 02/07/00, 44.5625, 44.5625, 43.0625, 44.1250, 611800 02/08/00, 44.3750, 45.9375, 44.3750, 45.0625, 786200 02/09/00, 44.9375, 45.1875, 44.0625, 44.0625, 682700 02/10/00, 44.2500, 44.5000, 42.2500, 42.6875, 733400 02/11/00, 42.6875, 43.5000, 41.8125, 42.1250, 554600 02/14/00, 42.1250, 42.3125, 41.3750, 41.6250, 464800 02/15/00, 41.5625, 43.2500, 41.5000, 43.1250, 570800 02/16/00, 43.0625, 43.1250, 41.9375, 42.0000, 559400 02/17/00, 43.1250, 43.1250, 41.3750, 41.7500, 635000 02/18/00, 41.0000, 41.1875, 39.0000, 40.0000, 1069600 02/22/00, 39.6250, 40.0000, 38.8125, 39.5000, 854600 02/23/00, 39.5625, 39.6250, 38.3750, 39.1250, 671000 02/24/00, 39.0625, 39.1250, 37.6250, 37.6250, 1104200 02/25/00, 38.2500, 39.2500, 37.6250, 37.6250, 847900 02/28/00, 38.1250, 39.6875, 38.0625, 39.0625, 922400 02/29/00, 39.2500, 39.2500, 38.6250, 38.6875, 955200 03/01/00, 38.6250, 39.0000, 37.8750, 38.7500, 755900 03/02/00, 38.6875, 39.0000, 38.0000, 38.8750, 697600 03/03/00, 39.5000, 39.5000, 38.3750, 38.9375, 565800 03/06/00, 39.0000, 39.2500, 38.1250, 38.1250, 442600 03/07/00, 38.1250, 38.1250, 36.5000, 36.6875, 698800 03/08/00, 36.9375, 37.2500, 36.0000, 36.6250, 862400 03/09/00, 36.8125, 37.3750, 36.6875, 37.0000, 1005300 03/10/00, 37.2500, 37.6250, 37.0000, 37.4375, 1005700 03/13/00, 36.9375, 37.9375, 36.8125, 37.1250, 618400 03/14/00, 37.0625, 37.6250, 36.8750, 36.9375, 667400 03/15/00, 37.0000, 40.5000, 37.0000, 40.0000, 1550200 03/16/00, 43.5000, 45.2500, 42.1875, 44.9375, 1954500 03/17/00, 44.8750, 44.8750, 42.9375, 43.6875, 1209400 03/20/00, 43.8125, 43.8750, 41.5000, 42.0625, 316400 03/21/00, 42.1875, 44.7500, 41.9375, 44.1875, 1484300 03/22/00, 44.3750, 45.0000, 43.6250, 44.8125, 587600 03/23/00, 44.3125, 46.1875, 43.7500, 45.9375, 710000 03/24/00, 45.6875, 46.6250, 44.6250, 45.3125, 821300 03/27/00, 45.3125, 45.4375, 43.3750, 43.6250, 755100 03/28/00, 43.3750, 44.8750, 43.2500, 44.3125, 802600 03/29/00, 44.5625, 44.5625, 43.8750, 44.1250, 739300 03/30/00, 45.5000, 45.5000, 43.5000, 44.1250, 900000 03/31/00, 45.0000, 46.3750, 43.8125, 45.0625, 856200 04/03/00, 45.5625, 47.5000, 45.5625, 47.3750, 1020400 04/04/00, 47.3750, 47.9375, 45.2500, 45.8750, 1066700 04/05/00, 46.0000, 46.4375, 45.3125, 45.4375, 868500 04/06/00, 45.5000, 46.0000, 45.1875, 45.6250, 745200 04/07/00, 45.6250, 46.0000, 44.1250, 44.3125, 745500 04/10/00, 44.1875, 45.8125, 44.0625, 45.5000, 649800 04/11/00, 45.5000, 46.8750, 45.4375, 46.7500, 784200 04/12/00, 46.0000, 48.7500, 46.0000, 47.3125, 1628700 04/13/00, 47.5625, 47.5625, 46.6875, 46.8750, 638100 04/14/00, 46.0000, 46.0000, 44.6250, 44.7500, 1537100 04/17/00, 44.6875, 45.2500, 43.5000, 44.5000, 905900 04/18/00, 43.5000, 45.3750, 43.2500, 45.1875, 831500 04/19/00, 45.0000, 45.0000, 43.5000, 43.7500, 625400 04/20/00, 44.2500, 44.8125, 43.6250, 44.0625, 504600 04/24/00, 44.8750, 46.0000, 44.6250, 45.7500, 942400 04/25/00, 46.2500, 48.0000, 45.7500, 47.5000, 778900 04/26/00, 47.5000, 47.5000, 45.7500, 46.4375, 817000 04/27/00, 45.0625, 45.3750, 43.3125, 44.8750, 965200 04/28/00, 44.5000, 44.7500, 42.0000, 43.6250, 1174600 05/01/00, 43.0000, 44.8125, 42.5000, 43.9375, 847700 05/02/00, 43.9375, 44.2500, 42.9375, 43.0000, 1178500 05/03/00, 43.3750, 43.7500, 42.3750, 42.4375, 653900 05/04/00, 42.4375, 42.4375, 41.3750, 41.6875, 463000 05/05/00, 41.1250, 42.0625, 41.0000, 41.6875, 371500 05/08/00, 41.6250, 43.6250, 41.6250, 43.1875, 528200 05/09/00, 43.0000, 44.5625, 42.7500, 43.0625, 483900 05/10/00, 43.2500, 43.3750, 42.8125, 43.0000, 559800 05/11/00, 43.8750, 45.1250, 43.8125, 44.6250, 706400 05/12/00, 44.3750, 45.7500, 44.2500, 45.2500, 404100 05/15/00, 45.2500, 45.8125, 45.0625, 45.2500, 706100 05/16/00, 45.3750, 45.6875, 44.5000, 44.8750, 523200 05/17/00, 44.0000, 45.3125, 44.0000, 44.6250, 381400 05/18/00, 44.6250, 46.2500, 44.6250, 45.6250, 491600 05/19/00, 45.0000, 45.5625, 43.7500, 44.0625, 368500 05/22/00, 44.3125, 45.8750, 44.1875, 45.6875, 835500 05/23/00, 46.0000, 47.6875, 45.7500, 47.3750, 729800 05/24/00, 48.3750, 49.2500, 48.1875, 48.5625, 757500 05/25/00, 47.6250, 48.4375, 46.4375, 47.0625, 691400 05/26/00, 47.2500, 49.1250, 47.0000, 48.3125, 649300 05/30/00, 48.8750, 49.9375, 48.6250, 49.7500, 726800 05/31/00, 49.7500, 50.4375, 49.6250, 50.1875, 1122900 06/01/00, 50.5000, 53.7500, 50.4375, 53.5625, 1932100 06/02/00, 57.5000, 57.5000, 55.8750, 56.5000, 2178300 06/05/00, 56.0000, 56.4375, 54.5000, 54.5000, 1689900 06/06/00, 54.5000, 54.5000, 52.5625, 53.0625, 1352200 06/07/00, 53.6250, 55.4375, 53.6250, 55.2500, 794800 06/08/00, 54.5000, 54.5625, 53.8125, 54.3125, 712400 06/09/00, 54.1875, 55.0000, 53.7500, 54.3125, 962700 06/12/00, 54.2500, 55.2500, 54.2500, 55.1250, 844200 06/13/00, 55.0000, 55.2500, 54.1250, 54.8750, 701900 06/14/00, 55.0000, 56.5000, 54.8750, 55.8750, 1293600 06/15/00, 54.0000, 54.1875, 52.0000, 53.5000, 3158300 06/16/00, 53.0000, 53.0000, 50.0000, 51.1250, 2070400 06/19/00, 51.1250, 52.6250, 49.8750, 51.6250, 1509400 06/20/00, 51.9375, 52.1250, 51.5625, 51.8750, 992200 06/21/00, 51.6250, 52.2500, 50.6250, 52.2500, 1636800 06/22/00, 52.0000, 52.2500, 51.0625, 51.5625, 899500 06/23/00, 51.7500, 52.2500, 51.1250, 51.1250, 620400 06/26/00, 51.1250, 51.5000, 50.8750, 51.1250, 955500 06/27/00, 51.0000, 51.3750, 50.1250, 50.4375, 1588000 06/28/00, 50.5625, 52.1875, 50.5000, 50.8125, 819700 06/29/00, 50.3750, 50.3750, 49.0625, 49.2500, 937500 06/30/00, 49.1250, 49.2500, 46.3750, 46.8750, 1983400 07/03/00, 48.0000, 49.1875, 47.8125, 48.7500, 851600 07/05/00, 48.8125, 49.9375, 48.5000, 48.9375, 869200 07/06/00, 49.1875, 49.1875, 47.6250, 48.9375, 576900 07/07/00, 49.1250, 51.5000, 49.1250, 51.3125, 928900 07/10/00, 50.8125, 51.8750, 50.7500, 50.8750, 635900 07/11/00, 50.8750, 51.3125, 50.6250, 51.1875, 459400 07/12/00, 50.6875, 52.3750, 50.6875, 51.1875, 810400 07/13/00, 50.9375, 51.0000, 48.9375, 49.0000, 818600 07/14/00, 50.5000, 51.8125, 50.0625, 51.0000, 884300 07/17/00, 50.8750, 51.3750, 50.0000, 50.4375, 1045200 07/18/00, 50.5000, 51.3750, 49.8125, 50.5000, 611800 07/19/00, 50.4375, 51.3125, 50.4375, 50.6875, 462600 07/20/00, 50.7500, 53.3125, 50.7500, 52.4375, 1030600 07/21/00, 52.6875, 53.3750, 52.3125, 52.4375, 788200 07/24/00, 52.4375, 53.8125, 52.3125, 53.3750, 755900 07/25/00, 53.5000, 53.9375, 53.4375, 53.6875, 675900 07/26/00, 53.4375, 53.4375, 51.6250, 51.8750, 828200 07/27/00, 52.1875, 53.1875, 51.5000, 52.0000, 505300 07/28/00, 52.0000, 52.0000, 50.6250, 50.6875, 415100 07/31/00, 51.2500, 51.8125, 50.5625, 50.8750, 493600 08/01/00, 51.1250, 52.4375, 51.1250, 52.3750, 587200 08/02/00, 52.8750, 52.8750, 51.9375, 52.3125, 645400 08/03/00, 52.1875, 54.5625, 52.1875, 54.5625, 646900 08/04/00, 55.8125, 57.8125, 55.6875, 57.6250, 1619300 08/07/00, 57.5000, 57.9375, 56.0000, 57.8750, 945900 08/08/00, 57.6250, 58.0000, 57.1875, 58.0000, 905100 08/09/00, 58.5000, 58.5000, 57.5000, 58.0625, 1332700 08/10/00, 58.1250, 59.4375, 57.6875, 58.8125, 1245400 08/11/00, 58.6875, 58.7500, 58.0625, 58.6250, 679000 08/14/00, 58.5000, 59.0000, 57.2500, 59.0000, 812100 08/15/00, 59.0000, 59.1875, 58.3125, 58.8750, 773500 08/16/00, 58.8750, 59.3750, 57.5625, 57.8125, 396400 08/17/00, 57.7500, 58.5000, 57.6250, 57.8750, 424500 08/18/00, 57.6250, 57.6875, 56.7500, 56.9375, 479600 08/21/00, 56.7500, 57.1875, 56.5625, 57.1250, 453100 08/22/00, 57.1250, 59.6875, 57.0625, 59.1250, 730800 08/23/00, 58.3750, 59.3750, 58.0000, 58.5625, 558200 08/24/00, 58.3750, 58.6250, 57.6250, 57.9375, 487100 08/25/00, 57.9375, 58.3125, 57.6875, 58.1875, 636800 08/28/00, 57.9375, 58.4375, 57.7500, 58.3750, 738200 08/29/00, 58.3750, 58.3750, 56.4375, 57.0000, 968600 08/30/00, 57.0625, 58.5000, 57.0625, 57.9375, 1171800 08/31/00, 58.0625, 59.7500, 57.0625, 58.9375, 1286000 09/01/00, 59.8750, 59.8750, 58.8125, 59.0000, 738600 09/05/00, 58.8125, 59.3750, 58.6250, 59.1875, 549700 09/06/00, 59.8750, 60.3125, 59.6250, 59.8750, 1272900 09/07/00, 59.6875, 59.6875, 58.7500, 59.5000, 787100 09/08/00, 59.5000, 60.9375, 59.3750, 60.9375, 817700 09/11/00, 60.7500, 61.6250, 60.6875, 61.4375, 805000 09/12/00, 61.9375, 62.2500, 61.3750, 61.8750, 1070400 09/13/00, 61.9375, 64.1250, 61.8750, 63.4375, 1538200 09/14/00, 63.1875, 63.3750, 62.2500, 62.5000, 1111100 09/15/00, 62.9375, 62.9375, 60.7500, 61.1250, 1174700 09/18/00, 61.1250, 61.1250, 58.5625, 58.6250, 773200 09/19/00, 58.9375, 60.1250, 58.6875, 59.8125, 697300 09/20/00, 59.5625, 59.5625, 56.8750, 57.6875, 1396900 09/21/00, 57.7500, 57.7500, 54.7500, 56.4375, 1598200 09/22/00, 55.9375, 58.7500, 55.7500, 58.7500, 1057900 09/25/00, 59.0000, 61.1875, 59.0000, 60.5000, 1213500 09/26/00, 60.5625, 61.8750, 60.5625, 61.7500, 1291400 09/27/00, 61.8750, 64.0000, 61.8750, 63.8125, 1638800 09/28/00, 63.6250, 65.8125, 61.8750, 65.7500, 1305500 09/29/00, 65.5000, 66.3750, 65.0000, 65.0000, 1474000 10/02/00, 65.1250, 66.4375, 64.9375, 66.3125, 948900 10/03/00, 67.3750, 67.7500, 66.0625, 66.9375, 1026200 10/04/00, 66.8125, 67.7500, 66.5000, 66.8125, 1281900 10/05/00, 66.8125, 67.8750, 66.3125, 67.3750, 1128700 10/06/00, 67.2500, 67.8125, 65.6250, 66.3125, 2269500 10/09/00, 65.0000, 65.6875, 64.1250, 64.7500, 873500 10/10/00, 64.7500, 64.9375, 61.7500, 62.9375, 1936100 10/11/00, 62.3750, 62.3750, 59.0000, 61.1875, 1553100 10/12/00, 61.1875, 61.5625, 57.8125, 57.9375, 1821400 10/13/00, 57.9375, 62.0000, 57.9375, 61.2500, 1456500 10/16/00, 61.0000, 62.6250, 60.2500, 62.5625, 624600 10/17/00, 62.3125, 62.3125, 59.8125, 60.1250, 970700 10/18/00, 58.0000, 59.5000, 56.3750, 58.4375, 2162300 10/19/00, 59.1250, 61.3125, 59.1250, 61.0625, 824900 10/20/00, 61.0625, 61.5000, 60.5000, 60.6875, 963400 10/23/00, 59.9375, 60.6875, 59.7500, 60.5000, 709500 10/24/00, 60.6250, 62.8750, 60.6250, 62.7500, 1017100 10/25/00, 63.0000, 64.1250, 62.0000, 62.5000, 1187900 10/26/00, 62.7500, 62.7500, 60.8750, 62.0000, 1018000 10/27/00, 62.0000, 64.6250, 61.8125, 64.6250, 933600 10/30/00, 64.6250, 67.1250, 64.5625, 66.9375, 1347500 10/31/00, 66.9375, 67.0000, 64.9375, 66.8750, 1372400 11/01/00, 66.5000, 66.9375, 65.7500, 66.8750, 768700 11/02/00, 66.8750, 67.9375, 66.8750, 67.9375, 891300 11/03/00, 67.0000, 68.5000, 66.5000, 67.6875, 973200 11/06/00, 67.4375, 68.1875, 66.8125, 67.0625, 1031600 11/07/00, 66.5000, 66.9375, 65.7500, 66.7500, 581900 11/08/00, 66.6250, 66.6250, 65.2500, 66.5000, 532600 11/09/00, 66.3125, 67.9375, 65.8750, 67.6250, 1221500 11/10/00, 67.6250, 68.4375, 66.8125, 67.3125, 800500 11/13/00, 66.8750, 67.1875, 64.5625, 65.8125, 939000 11/14/00, 66.5000, 67.0000, 65.5000, 66.3750, 1210500 11/15/00, 65.2500, 65.2500, 63.8750, 64.3750, 1115300 11/16/00, 64.3750, 64.3750, 63.5625, 63.8750, 774400 11/17/00, 64.0000, 64.5000, 61.3125, 61.7500, 1397900 11/20/00, 61.5000, 61.5000, 59.0000, 60.3750, 1634800 11/21/00, 60.7500, 63.7500, 59.7500, 63.2500, 1265900 11/22/00, 62.2500, 63.1875, 61.7500, 63.1250, 929300 11/24/00, 63.1250, 64.0000, 63.1250, 63.5000, 280700 11/27/00, 64.0000, 64.5000, 63.6875, 63.6875, 949500 11/28/00, 64.0000, 65.0000, 63.6875, 64.1875, 1074400 11/29/00, 64.0000, 66.2500, 64.0000, 66.1875, 909900 11/30/00, 66.1875, 67.6250, 64.8125, 66.5000, 1186600 12/01/00, 66.5000, 67.0000, 65.0000, 65.3750, 889700 12/04/00, 65.5000, 65.5000, 64.3125, 65.0000, 720700 12/05/00, 65.0625, 66.4375, 64.1875, 66.3125, 1369700 12/06/00, 66.4375, 68.3125, 64.0625, 65.0000, 1344200 12/07/00, 64.0000, 66.0000, 63.3750, 64.0000, 1417800 12/08/00, 64.5000, 66.3125, 64.5000, 66.0625, 968500 12/11/00, 66.1250, 69.3125, 66.0625, 69.3125, 1420700 12/12/00, 68.1875, 68.1875, 67.3750, 68.1250, 913900 12/13/00, 68.2500, 69.1875, 67.0000, 67.4375, 1059700 12/14/00, 66.3750, 67.5000, 65.1250, 67.3125, 1101800 12/15/00, 67.1250, 67.8125, 66.4375, 66.5625, 1313500 12/18/00, 67.5000, 71.4375, 67.3750, 71.0625, 2164100 12/19/00, 71.0000, 73.8750, 70.0000, 71.9375, 2453900 12/20/00, 71.7500, 73.2500, 70.3750, 72.0625, 2188500 12/21/00, 72.5000, 73.6250, 71.6250, 73.6250, 1048100 12/22/00, 73.7500, 74.6875, 73.0000, 73.5000, 804100 12/26/00, 73.5000, 74.9375, 72.7500, 74.8125, 503700 12/27/00, 74.7500, 74.8125, 73.4375, 74.0000, 668700 12/28/00, 73.7500, 75.0000, 73.6875, 75.0000, 1163200 12/29/00, 74.1250, 74.7500, 72.9375, 73.0625, 858500 01/02/01, 73.0000, 73.0000, 70.8125, 71.0000, 988300 01/03/01, 70.7500, 72.7500, 68.5625, 72.6250, 2285200 01/04/01, 73.7500, 75.8125, 73.3750, 74.5000, 1523700 01/05/01, 74.2500, 74.2500, 71.2500, 73.2500, 1490200 01/08/01, 73.3125, 73.3125, 70.8750, 72.0000, 817700 01/09/01, 72.0000, 72.2500, 70.1250, 70.1250, 1057300 01/10/01, 69.6250, 72.3750, 69.6250, 71.1250, 1287200 01/11/01, 71.3750, 72.2500, 70.8125, 71.1250, 750700 01/12/01, 71.1250, 71.1875, 68.9375, 70.0000, 1126200 01/16/01, 70.0000, 72.5000, 69.5625, 72.3125, 1467300 01/17/01, 74.0000, 74.9375, 72.9375, 73.9375, 1628200 01/18/01, 73.7500, 73.7500, 71.5000, 72.1250, 1948700 01/19/01, 72.1250, 72.1250, 70.5000, 71.5000, 1229800 01/22/01, 70.0000, 72.3125, 69.9375, 72.3125, 1506200 01/23/01, 72.2500, 73.1875, 72.2500, 72.8125, 1046200 01/24/01, 72.8125, 73.3125, 72.1875, 73.2500, 1093300 01/25/01, 73.0000, 73.8125, 72.5000, 73.8125, 872800 01/26/01, 73.5625, 74.6250, 73.3750, 74.3125, 1151100 01/29/01, 74.3125, 75.1875, 72.5000, 74.1250, 1158200 01/30/01, 74.1250, 74.4375, 72.6875, 74.4375, 892500 01/31/01, 74.4375, 74.6250, 73.5625, 74.0000, 1173000 02/01/01, 74.0000, 74.1875, 73.5000, 73.8750, 1113100 02/02/01, 73.9375, 74.8750, 73.8125, 74.3750, 843000 02/05/01, 74.1875, 74.6250, 73.8125, 74.6250, 704400 02/06/01, 74.0000, 74.1250, 73.1875, 74.0000, 742100 02/07/01, 73.8125, 74.6875, 73.3750, 73.8125, 1119600 02/08/01, 73.8125, 74.2500, 72.4375, 72.9375, 1017200 02/09/01, 72.9375, 73.6250, 72.8750, 73.4375, 708100 02/12/01, 73.4375, 75.1250, 73.4375, 75.1250, 948000 02/13/01, 74.8750, 75.4375, 73.9375, 74.1250, 682500 02/14/01, 74.1875, 74.5000, 73.0000, 73.0000, 739100 02/15/01, 73.1875, 73.3125, 72.0000, 72.1250, 882400 02/16/01, 72.1250, 74.4375, 72.0625, 73.8750, 1469900 02/20/01, 73.8750, 73.9375, 70.5000, 71.1875, 1510800 02/21/01, 70.6875, 71.1875, 69.9375, 70.1875, 923700 02/22/01, 70.0000, 70.0000, 67.6250, 68.6250, 2379900 02/23/01, 68.8125, 69.0625, 67.8750, 68.7500, 1393000 02/26/01, 69.5000, 69.8125, 68.1875, 69.7500, 893200 02/27/01, 69.8125, 72.2500, 69.8125, 71.2500, 1785200 02/28/01, 71.2500, 71.5000, 69.1250, 69.5000, 966600 03/01/01, 69.4375, 70.1250, 68.6875, 70.0000, 952000 03/02/01, 70.0000, 71.3125, 69.5000, 69.8125, 901400 03/05/01, 69.9375, 70.3750, 68.3750, 68.6250, 1393400 03/06/01, 68.8125, 69.6250, 68.2500, 68.5000, 858400 03/07/01, 68.6875, 70.0000, 68.1250, 69.2500, 970500 03/08/01, 69.2500, 69.5625, 68.4375, 68.8750, 1075300 03/09/01, 68.8750, 68.8750, 67.1250, 67.8750, 984600 03/12/01, 67.6250, 67.8750, 63.8125, 63.9375, 1212900 03/13/01, 64.1250, 66.0000, 63.6250, 65.7500, 1328000 03/14/01, 64.1250, 64.5000, 62.7500, 63.3750, 1510500 03/15/01, 64.0000, 65.1875, 63.3750, 65.1250, 1049200 03/16/01, 63.8125, 64.6875, 63.6250, 63.8125, 1572400 03/19/01, 63.8125, 65.0625, 62.9375, 64.7500, 1098500 03/20/01, 64.6250, 65.1875, 63.1875, 63.3750, 1043900 03/21/01, 63.0000, 63.1875, 60.2500, 60.3750, 1649100 03/22/01, 60.1250, 60.2500, 56.0000, 57.8750, 3004900 03/23/01, 58.5000, 62.8125, 58.1875, 61.8125, 1711100 03/26/01, 62.0625, 64.1875, 62.0625, 63.4375, 1327500 03/27/01, 63.3750, 64.6875, 61.8125, 64.4375, 1370700 03/28/01, 64.1875, 65.3750, 63.1875, 64.7500, 1869600 03/29/01, 65.0000, 65.9375, 64.1875, 65.5000, 1773400 03/30/01, 65.7500, 67.7500, 65.5625, 67.7500, 1348200 04/02/01, 66.5000, 70.1875, 66.0000, 68.2500, 2410000 04/03/01, 68.0000, 68.6875, 66.8125, 67.0625, 1277700 04/04/01, 67.1250, 67.1250, 64.1875, 65.0000, 1448000 04/05/01, 65.6875, 66.7500, 65.1875, 66.6250, 953200 04/06/01, 67.2500, 68.3125, 64.6875, 66.1250, 1286700 04/09/01, 66.5000, 67.3750, 66.0000, 66.5000, 562400 04/10/01, 66.5625, 67.8125, 66.3750, 66.8125, 851800 04/11/01, 67.0625, 67.9375, 66.6875, 66.8750, 976100 04/12/01, 66.6875, 67.5000, 66.6875, 67.1250, 645100 04/16/01, 67.3750, 68.6250, 66.1250, 67.2500, 606100 04/17/01, 66.2500, 66.3750, 65.1875, 65.7500, 1408800 04/18/01, 66.7500, 69.0156, 65.8281, 67.9844, 1545400 04/19/01, 66.2500, 68.7500, 66.0938, 68.6875, 1374900 04/20/01, 68.7500, 69.0156, 67.2969, 67.8438, 704800 04/23/01, 67.5938, 68.0000, 65.9375, 66.6563, 798600 04/24/01, 66.6563, 67.2656, 65.7031, 65.8125, 700300 04/25/01, 65.8281, 66.1563, 64.9063, 65.7031, 921800 04/30/01, 65.7969, 66.1563, 64.7813, 65.0625, 820600 05/01/01, 64.7656, 65.7969, 64.5938, 65.7500, 918500 05/02/01, 65.5469, 66.1875, 64.7969, 64.8438, 1371700 05/03/01, 63.4063, 64.0469, 62.7500, 63.7969, 1932600 05/04/01, 62.5938, 65.0938, 62.5938, 64.9063, 974800 05/07/01, 64.6563, 64.7656, 63.5469, 63.8438, 1019900 05/08/01, 63.8438, 64.0469, 62.8438, 64.0156, 698400 05/09/01, 63.7031, 64.3438, 63.5938, 63.9531, 801600 05/10/01, 64.2500, 64.4844, 63.2500, 63.7031, 674300 05/11/01, 63.5938, 64.2969, 62.9531, 63.1563, 809500 05/14/01, 63.4063, 64.2500, 63.1250, 64.0156, 674400 05/15/01, 63.9531, 65.0625, 63.7969, 64.5938, 1121700 05/16/01, 63.9063, 67.8125, 63.5469, 67.0938, 1668900 05/17/01, 67.0000, 68.2969, 66.7344, 66.7813, 1439800 05/18/01, 66.7813, 67.5469, 66.3438, 66.9375, 729800 05/21/01, 66.6875, 67.2031, 66.2500, 67.0938, 698000 05/22/01, 67.0156, 69.3906, 67.0000, 68.6875, 933500 05/23/01, 69.0000, 69.1563, 68.5469, 68.9063, 1162100 05/24/01, 68.9063, 69.4531, 68.8438, 69.4063, 1186200 05/25/01, 69.2031, 69.5000, 68.7031, 69.1563, 625100 05/29/01, 68.9531, 69.3125, 68.3594, 69.2031, 689200 05/30/01, 69.0000, 69.9531, 68.7031, 69.0156, 775500 05/31/01, 69.0313, 69.3750, 68.1250, 69.2500, 733100 06/01/01, 68.8438, 70.0938, 68.6563, 70.0156, 1052000 06/04/01, 70.0156, 71.1563, 69.9063, 71.0938, 887500 06/05/01, 70.9844, 71.0781, 70.3438, 70.7969, 815000 06/06/01, 70.2969, 70.5625, 69.5000, 70.2813, 630600 06/07/01, 70.0313, 70.2500, 69.2344, 69.7344, 640100 06/08/01, 69.2500, 69.3750, 68.5625, 68.9531, 360300 06/11/01, 68.7969, 69.2969, 68.5000, 68.9844, 667000 06/12/01, 68.7969, 69.0938, 67.5000, 68.9844, 699500 06/13/01, 68.9063, 69.4531, 68.1875, 68.3438, 644000 06/14/01, 68.2500, 68.2500, 67.3438, 67.3750, 426100 06/15/01, 66.0000, 66.9531, 66.0000, 66.8125, 1630500 06/18/01, 66.8125, 67.2344, 66.0938, 67.1406, 615400 06/19/01, 67.3125, 67.5938, 66.3438, 66.7500, 1115200 06/20/01, 66.7656, 67.4844, 66.7656, 67.0000, 1019900 06/21/01, 66.9844, 69.2500, 66.9844, 69.2500, 1010400 06/22/01, 69.2500, 69.2500, 67.5156, 68.2031, 622600 06/25/01, 68.2031, 68.4063, 66.5781, 66.5938, 670100 06/26/01, 66.3438, 66.7969, 65.5000, 66.0625, 1231300 06/27/01, 66.3125, 67.2031, 65.7500, 65.7813, 1121600 06/28/01, 66.0000, 66.8281, 65.5469, 65.5625, 875600 06/29/01, 65.5000, 65.9375, 64.5313, 65.7969, 1093000 07/02/01, 65.7969, 66.2344, 65.2500, 66.2031, 986600 07/03/01, 66.0000, 66.0156, 65.2188, 65.5156, 326100 07/05/01, 65.5000, 66.0000, 65.0313, 65.3906, 498800 07/06/01, 65.2500, 65.2500, 63.9531, 64.2813, 679500 07/09/01, 64.2500, 64.2969, 63.7031, 64.1563, 567700 07/10/01, 64.1563, 64.1563, 62.7500, 62.8281, 682300 07/11/01, 62.4063, 63.2344, 61.7031, 62.8438, 638400 07/12/01, 63.0000, 63.8438, 62.5625, 63.7031, 768100 07/13/01, 63.6250, 64.7344, 63.5000, 64.7031, 775700 07/16/01, 64.7031, 64.7500, 61.5000, 61.6719, 1155700 07/17/01, 61.7031, 62.1563, 61.2188, 62.1250, 1444700 07/18/01, 62.1250, 63.0000, 61.5938, 63.0000, 853500 07/19/01, 64.0938, 64.2500, 62.2031, 62.7500, 1004900 07/20/01, 62.4531, 63.2813, 62.2500, 62.7656, 620400 07/23/01, 63.0000, 63.7344, 62.7656, 63.2656, 1020700 07/24/01, 63.2500, 63.5625, 62.5781, 62.8125, 773500 07/25/01, 63.0469, 63.4063, 62.2031, 63.2344, 551400 07/26/01, 63.2500, 63.8438, 62.5156, 63.6250, 697700 07/27/01, 63.6250, 64.7969, 63.5469, 64.5938, 1031200 07/30/01, 64.7969, 65.0625, 63.9844, 65.0625, 747800 07/31/01, 65.0469, 66.8750, 64.9063, 66.3438, 1530200 08/01/01, 66.3438, 66.5469, 65.4063, 66.2344, 1058400 08/02/01, 66.7969, 67.4844, 66.5156, 67.0313, 894000 08/03/01, 66.9531, 67.3125, 66.5781, 66.8594, 703400 08/06/01, 66.6094, 67.5000, 66.6094, 67.2344, 849300 08/07/01, 67.4063, 67.7500, 67.1875, 67.3438, 876800 08/08/01, 66.9531, 68.0469, 66.9063, 67.0938, 643000 08/09/01, 66.9063, 67.5000, 66.6094, 67.1406, 675000 08/10/01, 67.2188, 67.8125, 66.7656, 67.5313, 641900 08/13/01, 67.5000, 68.2813, 67.2031, 68.1563, 1083300 08/14/01, 68.4063, 69.0469, 67.7969, 68.0313, 880900 08/15/01, 68.0938, 68.5781, 68.0938, 68.3125, 823600 08/16/01, 68.1563, 68.1563, 67.0000, 67.8750, 788100 08/17/01, 67.6563, 68.1563, 67.3281, 67.5938, 1179400 08/20/01, 67.5469, 69.0000, 67.5469, 68.9375, 1166600 08/21/01, 68.5000, 70.3906, 68.5000, 69.0938, 1620200 08/22/01, 69.1563, 70.0156, 69.1563, 69.7969, 1286100 08/23/01, 69.7969, 69.7969, 69.4531, 69.6719, 895800 08/24/01, 69.7031, 69.7031, 68.0000, 68.4063, 1605000 08/27/01, 68.2969, 68.3125, 67.4063, 67.5000, 1512800 08/28/01, 67.5469, 68.4063, 66.7969, 67.0156, 1044900 08/29/01, 67.0000, 67.2344, 64.8438, 65.0000, 2621900 08/30/01, 64.9063, 66.2969, 64.7969, 65.9063, 1355000 08/31/01, 65.9063, 66.9219, 65.9063, 66.5938, 868000 09/04/01, 64.7500, 66.1875, 64.0469, 64.7031, 2243300 09/05/01, 64.2500, 64.2500, 63.4844, 63.5625, 1926500 09/06/01, 63.2813, 63.4063, 62.2969, 62.4844, 1143800 09/07/01, 60.5469, 61.9844, 60.1250, 60.1250, 2448200 09/10/01, 59.5000, 60.3750, 59.4063, 59.9531, 2001300 09/17/01, 58.3438, 58.3438, 55.0000, 57.0469, 2173400 09/18/01, 57.2031, 58.4531, 57.0000, 57.5313, 1071500 09/19/01, 57.2969, 58.2969, 55.1563, 56.3438, 2369200 09/20/01, 56.0000, 56.1094, 54.0000, 54.0156, 1069500 09/21/01, 51.2500, 54.4375, 51.1406, 52.4219, 1925200 09/24/01, 53.5000, 55.4844, 53.4688, 55.2969, 1281500 09/25/01, 54.7031, 55.9531, 54.2500, 55.5000, 907900 09/26/01, 55.5469, 56.0469, 54.4531, 55.2656, 774400 09/27/01, 55.0938, 56.3438, 55.0000, 56.3438, 850500 09/28/01, 56.4844, 57.6250, 56.0000, 57.2500, 1274000 10/01/01, 57.0781, 57.7500, 56.3438, 57.2813, 689900 10/02/01, 57.3750, 58.4063, 57.0625, 58.2031, 789300 10/03/01, 57.9531, 59.5000, 57.7344, 59.1094, 1413500 10/04/01, 59.1094, 59.9531, 58.5313, 58.5313, 1220000 10/05/01, 58.2500, 58.4844, 55.0938, 56.0781, 1605500 10/08/01, 55.8281, 55.8438, 54.3750, 55.3594, 1531700 10/09/01, 54.5938, 54.8750, 53.3125, 54.3438, 1808200 10/10/01, 53.8750, 55.2813, 53.5000, 55.2813, 704200 10/11/01, 55.2813, 56.3281, 55.2656, 55.7344, 782500 10/12/01, 55.7344, 55.8125, 54.7969, 55.2500, 1068900 10/15/01, 55.1563, 55.2969, 53.7969, 55.2500, 1095700 10/16/01, 55.2656, 56.7500, 55.2656, 55.8750, 934700 10/17/01, 55.9531, 56.5000, 55.1406, 55.3750, 1014500 10/18/01, 54.0469, 54.5938, 52.8906, 53.0156, 1576400 10/19/01, 53.1563, 53.5938, 52.2969, 52.6250, 1672100 10/22/01, 52.7500, 54.7188, 52.7500, 54.5000, 1228700 10/23/01, 54.5000, 55.9063, 54.1875, 55.4531, 827000 10/24/01, 55.5469, 56.0938, 55.1563, 56.0938, 811900 10/25/01, 56.5000, 58.4531, 55.7188, 57.9063, 1282400 10/26/01, 57.7500, 58.1875, 57.4063, 57.7500, 948000 10/29/01, 57.7500, 57.7969, 56.3750, 56.3906, 1018900 10/30/01, 56.4531, 56.5781, 55.0469, 56.0469, 694000 10/31/01, 56.7500, 56.7500, 54.7969, 54.9063, 1150100 11/01/01, 54.9063, 55.9688, 54.3438, 55.7188, 1139800 11/02/01, 55.5469, 55.9844, 55.0156, 55.7344, 728300 11/05/01, 55.8125, 56.7969, 55.8125, 56.6250, 1085700 11/06/01, 56.6250, 58.0938, 56.5156, 58.0938, 791000 11/07/01, 57.8438, 59.0625, 57.8281, 58.2500, 574200 11/08/01, 58.3438, 60.0938, 58.3438, 59.2500, 874500 11/09/01, 59.2500, 59.2500, 58.1563, 58.9063, 460500 11/12/01, 58.7813, 58.7813, 57.0938, 58.0469, 639300 11/13/01, 58.5000, 60.0000, 58.4063, 59.4844, 1043100 11/14/01, 60.0938, 60.1094, 59.0938, 59.7344, 536600 11/15/01, 59.5938, 59.6250, 57.4688, 57.6563, 2586900 11/16/01, 57.3438, 57.6563, 55.2188, 55.6563, 2418800 11/19/01, 55.7031, 56.9063, 55.7031, 56.7344, 1299000 11/20/01, 56.5313, 56.6875, 56.0781, 56.3750, 818500 11/21/01, 56.2031, 56.5469, 55.9375, 56.1406, 375700 11/23/01, 56.0469, 56.9375, 56.0000, 56.9063, 333300 11/26/01, 56.9063, 57.7031, 56.6250, 57.4531, 900800 11/27/01, 57.2656, 57.7969, 56.5000, 57.3750, 1051300 11/28/01, 57.1250, 57.2344, 56.0938, 56.2031, 716800 11/29/01, 55.9531, 57.2500, 55.9531, 57.0000, 1318800 11/30/01, 57.0000, 58.2344, 56.7969, 57.9531, 1799500 12/03/01, 57.0938, 57.0938, 56.0156, 56.6563, 1119700 12/04/01, 56.6563, 57.2344, 56.2656, 57.1563, 653200 12/05/01, 57.4063, 58.4531, 57.2656, 58.2031, 785100 12/06/01, 58.2031, 59.1563, 58.2031, 58.5625, 888200 12/07/01, 58.5781, 58.8438, 58.0000, 58.7969, 434300 12/10/01, 58.4063, 58.5469, 57.7969, 58.0469, 560000 12/11/01, 58.2031, 58.4063, 57.5000, 57.8438, 655400 12/12/01, 57.7031, 58.0938, 56.8438, 57.1563, 947300 12/13/01, 56.7500, 57.0625, 56.1250, 56.1250, 666500 12/14/01, 55.7500, 56.3438, 55.4688, 55.7031, 1070000 12/17/01, 55.2031, 56.0469, 55.2031, 55.7813, 924000 12/18/01, 56.0313, 56.4844, 55.5469, 56.3438, 1011200 12/19/01, 56.0000, 57.0625, 55.9063, 56.8906, 719400 12/20/01, 56.8906, 57.2031, 56.4531, 56.7656, 1118400 12/21/01, 57.2031, 57.2500, 55.7500, 55.7500, 1555600 12/24/01, 56.0000, 56.4219, 55.5469, 55.5625, 295200 12/26/01, 55.5938, 56.2969, 55.5000, 55.5000, 458500 12/27/01, 55.5625, 56.3906, 55.3438, 55.4063, 552900 12/28/01, 55.6563, 56.2969, 55.4531, 56.2031, 673100 12/31/01, 56.2031, 56.4531, 55.9531, 56.2031, 702200 01/02/02, 55.7031, 55.9531, 55.0156, 55.8594, 1232400 01/03/02, 55.8594, 58.5000, 55.7031, 58.5000, 2962100 01/04/02, 59.2969, 59.9063, 58.9063, 59.3750, 1519600 01/07/02, 60.5000, 60.9531, 60.3438, 60.7656, 2064500 01/08/02, 60.8594, 60.8594, 60.0469, 60.2656, 935300 01/09/02, 60.3906, 60.7813, 59.4531, 59.7813, 897000 01/10/02, 59.7031, 60.3438, 59.5469, 60.1094, 772300 01/11/02, 60.3438, 60.9063, 59.7969, 59.9531, 838300 01/14/02, 59.7969, 60.2031, 59.1563, 59.5000, 1366300 01/15/02, 59.7969, 61.2500, 59.7969, 60.7344, 1379600 01/16/02, 60.7344, 61.0000, 59.8594, 60.1875, 1220600 01/17/02, 60.5469, 61.2500, 60.2188, 60.9375, 1143900 01/18/02, 60.9375, 61.4531, 60.7969, 61.2656, 1113500 01/22/02, 61.6250, 61.8594, 61.0469, 61.1250, 782300 01/23/02, 61.0000, 61.6250, 60.5938, 61.4531, 747900 01/24/02, 61.7031, 62.6719, 61.6250, 62.6250, 1461800 01/25/02, 62.4844, 62.7969, 61.7500, 62.0000, 1566100 01/28/02, 62.2500, 62.2969, 61.5156, 61.8750, 649000 01/29/02, 61.5000, 62.2188, 53.9375, 56.0781, 6305200 01/30/02, 55.5938, 56.7969, 53.7969, 55.7031, 5580100 01/31/02, 56.2500, 58.2500, 56.1563, 57.7500, 2773900 02/01/02, 57.7500, 58.5938, 57.0000, 57.6719, 1632700 02/04/02, 57.2500, 57.2969, 54.6563, 54.7969, 2099900 02/05/02, 53.7969, 54.6563, 53.5625, 54.0625, 1454500 02/06/02, 54.0938, 54.3594, 52.6094, 54.0938, 1425800 02/07/02, 54.0000, 55.7031, 53.6250, 53.9375, 1135900 02/08/02, 54.1875, 55.7031, 54.0938, 55.7031, 1391600 02/11/02, 55.7031, 56.6250, 55.2188, 56.5156, 860700 02/12/02, 56.5156, 56.9844, 56.0938, 56.8438, 738800 02/13/02, 57.5000, 57.9375, 57.0625, 57.5938, 855000 02/14/02, 57.5938, 58.4063, 56.7969, 57.2500, 1029600 02/15/02, 57.0000, 57.4063, 56.3750, 56.9531, 812100 02/19/02, 56.0000, 56.1563, 54.9063, 55.3438, 2209700 02/20/02, 55.2500, 55.7969, 54.4219, 55.7969, 1946700 02/21/02, 55.0000, 55.9531, 54.3438, 54.4844, 2150200 02/22/02, 54.0000, 54.4063, 52.5000, 54.0000, 2167200 02/25/02, 54.0000, 55.6563, 53.9219, 55.5000, 1058100 02/26/02, 55.4063, 56.0938, 54.5938, 55.4063, 695000 02/27/02, 55.5938, 56.4844, 55.0938, 55.7969, 1172200 02/28/02, 55.7969, 56.4375, 54.5000, 54.9375, 2101800 03/01/02, 54.9375, 55.7969, 54.3438, 55.7031, 1488100 03/04/02, 56.2500, 57.8438, 56.2500, 57.2656, 1538300 03/05/02, 57.2656, 58.5469, 57.2031, 57.2031, 1328500 03/06/02, 57.0000, 58.2500, 57.0000, 58.2500, 1007000 03/07/02, 58.7500, 58.9531, 57.6250, 57.9375, 1165200 03/08/02, 58.5938, 58.6250, 57.7031, 57.9063, 964100 03/11/02, 58.0938, 59.4219, 57.8438, 58.8906, 998700 03/12/02, 58.5469, 59.7813, 58.2969, 59.7344, 1263100 03/13/02, 59.5938, 60.4219, 59.2813, 60.0000, 1964600 03/14/02, 59.9063, 60.4844, 59.8750, 60.4844, 1496300 03/15/02, 61.2813, 62.1250, 61.1563, 62.0469, 1431000 03/18/02, 61.9063, 62.1875, 61.5625, 61.8906, 1515600 03/19/02, 62.1406, 62.5313, 61.9063, 62.3438, 901000 03/20/02, 61.9531, 61.9531, 61.3594, 61.3750, 734200 03/21/02, 61.1875, 61.4063, 60.8125, 61.3125, 1033500 03/22/02, 61.3125, 61.8438, 60.8281, 61.6250, 1190100 03/25/02, 61.3125, 61.5625, 60.6250, 60.7656, 1153800 03/26/02, 60.6563, 61.6719, 60.6563, 61.5313, 777700 03/27/02, 61.3438, 62.5000, 61.2969, 62.4531, 792700 03/28/02, 62.2031, 62.2656, 60.7813, 61.4844, 926000 04/01/02, 61.4844, 61.4844, 59.9063, 60.4063, 855100 04/02/02, 60.2031, 60.7344, 59.9531, 60.2813, 894500 04/03/02, 60.2969, 60.5000, 59.2031, 59.4063, 885900 04/04/02, 59.4063, 59.8438, 59.0000, 59.4531, 601400 04/05/02, 59.6719, 60.4531, 59.5156, 59.6563, 421100 04/08/02, 59.4063, 59.7500, 59.2031, 59.5625, 1299200 04/09/02, 59.5625, 60.2969, 59.4375, 59.8438, 917300 04/10/02, 59.3750, 60.0313, 59.3750, 59.5938, 1406600 04/11/02, 59.5938, 59.5938, 57.9531, 58.3750, 983800 04/12/02, 58.4063, 58.7344, 58.0938, 58.4063, 1323200 04/15/02, 58.5000, 58.6406, 56.9063, 57.3438, 1011200 04/16/02, 57.3438, 59.0000, 57.0156, 58.7969, 1875900 04/17/02, 58.9063, 59.1719, 57.8906, 58.9844, 1356800 04/18/02, 58.7344, 59.0781, 57.7031, 58.3750, 657800 04/19/02, 57.9844, 58.5938, 57.6563, 58.2031, 1641000 04/22/02, 58.2031, 58.9063, 57.3438, 57.7031, 866800 04/23/02, 57.4063, 57.4063, 56.5156, 57.1250, 1457300 04/24/02, 57.3438, 57.4531, 56.7031, 57.1563, 860400 04/25/02, 57.2500, 57.2500, 56.0938, 56.6563, 1382600 04/26/02, 56.7031, 56.7969, 55.9844, 55.9844, 682400 04/29/02, 55.7344, 56.0000, 54.7500, 54.7500, 1861600 04/30/02, 54.8750, 55.5000, 54.8125, 55.1563, 1454000 05/01/02, 55.1250, 55.1406, 54.2969, 55.0000, 1139400 05/02/02, 55.0000, 56.2969, 54.8906, 55.8750, 2073600 05/03/02, 56.0000, 56.1250, 55.1563, 55.5938, 1056800 05/06/02, 55.5938, 55.9844, 54.7969, 54.8125, 982600 05/07/02, 55.0469, 56.0000, 55.0000, 55.0469, 1050500 05/08/02, 55.5625, 56.2656, 55.5625, 56.1563, 1238600 05/09/02, 56.0000, 56.1875, 55.4844, 55.5625, 1285500 05/10/02, 55.7031, 55.7031, 54.4219, 54.5625, 926400 05/13/02, 54.6563, 55.0625, 54.2813, 54.9531, 1859400 05/14/02, 55.2969, 56.8438, 55.2969, 56.4844, 2024200 05/15/02, 56.5000, 57.1875, 56.3750, 56.7969, 1077300 05/16/02, 56.1563, 56.5313, 56.0156, 56.3125, 1149400 05/17/02, 56.7500, 56.7500, 56.1875, 56.6563, 1091100 05/20/02, 56.5625, 56.5625, 55.2969, 55.5938, 804200 05/21/02, 55.7969, 56.3281, 55.2031, 55.3906, 684500 05/22/02, 55.6406, 55.9375, 54.6406, 55.0469, 907900 05/23/02, 55.4063, 55.7344, 54.9844, 55.6563, 789500 05/24/02, 55.8750, 55.8750, 55.3438, 55.4531, 1028900 05/28/02, 55.4844, 55.5469, 55.0938, 55.2969, 1002800 05/29/02, 55.2969, 55.8438, 55.2188, 55.4844, 909400 05/30/02, 55.4531, 55.6563, 55.0781, 55.5000, 736000 05/31/02, 55.6563, 56.4531, 55.4531, 56.2500, 929700 06/03/02, 56.0469, 56.5000, 54.9531, 54.9688, 832000 06/04/02, 55.3438, 55.3438, 54.3594, 54.5469, 929700 06/05/02, 54.7031, 55.3438, 54.2969, 54.9531, 883700 06/06/02, 54.9531, 54.9531, 53.7500, 54.1094, 995300 06/07/02, 53.8594, 54.3750, 53.8125, 54.2031, 1102000 06/10/02, 54.0938, 54.4219, 53.9531, 54.2656, 773600 06/11/02, 54.4688, 54.7188, 53.6563, 53.8125, 681700 06/12/02, 53.8125, 54.1563, 53.0938, 53.2969, 1181800 06/13/02, 53.2969, 53.5156, 52.5469, 52.6719, 790800 06/14/02, 52.4219, 53.4063, 51.0938, 53.2500, 1226600 06/17/02, 53.5938, 54.8125, 53.4063, 54.7813, 734400 06/18/02, 54.5313, 55.0469, 54.0938, 54.8438, 521100 06/19/02, 54.7031, 54.7031, 53.9844, 54.0469, 711300 06/20/02, 53.6563, 53.9531, 53.0469, 53.1406, 826900 06/21/02, 52.5469, 53.0781, 52.2969, 52.6250, 1050700 06/24/02, 52.4844, 52.9688, 51.5938, 52.4531, 892300 06/25/02, 52.5938, 53.0000, 51.7656, 51.7656, 941100 06/26/02, 50.5938, 51.2031, 49.5938, 51.0000, 1456900 06/27/02, 51.4063, 51.7500, 50.8281, 51.6875, 848200 06/28/02, 51.7031, 53.0625, 51.6875, 52.2813, 816500 07/01/02, 52.3438, 52.7500, 51.4844, 51.6406, 697000 07/02/02, 51.3906, 51.4844, 49.5156, 49.5781, 1705000 07/03/02, 49.5781, 50.0000, 48.1406, 49.0469, 1088600 07/05/02, 49.5000, 51.0781, 49.4063, 51.0781, 493900 07/08/02, 51.2813, 51.5469, 50.4688, 51.0625, 678200 07/09/02, 51.1719, 51.3594, 49.3281, 49.4063, 942300 07/10/02, 49.5938, 49.5938, 46.5156, 46.5156, 1768500 07/11/02, 46.5781, 48.0000, 45.9375, 47.7031, 1857600 07/12/02, 47.7031, 47.9219, 47.0000, 47.5000, 1463000 07/15/02, 47.2500, 47.4219, 45.8438, 47.3438, 1382000 07/16/02, 47.1563, 47.6563, 46.2500, 46.8438, 898400 07/17/02, 47.5469, 47.9531, 45.8906, 46.5938, 942300 07/18/02, 36.7031, 42.5000, 32.7031, 39.6875, 13922600 07/19/02, 38.2500, 38.8438, 37.0000, 37.0938, 4151000 07/22/02, 37.0469, 38.0938, 36.7500, 36.9844, 2977300 07/23/02, 37.2031, 37.3125, 36.0000, 36.0000, 3138100 07/24/02, 35.2969, 38.7500, 35.2031, 38.6563, 3392200 07/25/02, 38.5625, 39.9375, 38.0000, 39.2813, 1737700 07/26/02, 39.4531, 39.6563, 38.7500, 39.3750, 1199300 07/29/02, 40.0000, 42.4531, 40.0000, 42.3750, 1771100 07/30/02, 42.0000, 42.4531, 41.5156, 42.2500, 1628000 07/31/02, 42.2031, 42.3438, 41.5938, 42.1563, 1896100 08/01/02, 42.1563, 42.1563, 41.1875, 41.3594, 1339100 08/02/02, 41.3438, 41.5469, 40.6563, 40.8906, 1434500 08/05/02, 40.6406, 40.8750, 39.0313, 39.1563, 1376200 08/06/02, 39.5156, 41.7500, 39.5156, 40.8125, 1422200 08/07/02, 41.0938, 41.7031, 40.7500, 41.6250, 1421500 08/08/02, 42.4063, 44.0000, 42.2969, 43.5469, 1894100 08/09/02, 43.2969, 43.9375, 42.7969, 43.5938, 1099900 08/12/02, 43.0000, 43.7031, 42.5469, 43.4063, 722000 08/13/02, 43.2500, 43.4219, 42.0313, 42.1406, 1150900 08/14/02, 42.2969, 43.9063, 41.4063, 43.8281, 1563200 08/15/02, 44.0000, 44.8438, 44.0000, 44.5781, 1036800 08/16/02, 44.1563, 44.4844, 43.7500, 44.1563, 687700 08/19/02, 44.1563, 44.9375, 44.0000, 44.8594, 830300 08/20/02, 44.6094, 45.0938, 44.1250, 44.6563, 705100 08/21/02, 44.9063, 45.7188, 44.4063, 45.6875, 1291800 08/22/02, 45.6875, 46.5938, 45.4531, 46.4063, 1033700 08/23/02, 46.4063, 47.0000, 46.0000, 46.8750, 1407900 08/26/02, 47.0469, 47.8438, 46.3750, 47.7969, 756000 08/27/02, 47.9688, 48.0781, 47.5625, 47.8750, 1092900 08/28/02, 47.7344, 47.7344, 45.6094, 46.2031, 1531600 08/29/02, 45.0156, 46.2031, 43.9531, 45.0938, 2901800 08/30/02, 45.0156, 46.4844, 45.0156, 46.0938, 1468100 09/03/02, 45.2500, 45.2500, 44.1563, 44.3281, 1822600 09/04/02, 44.2500, 45.4063, 44.1563, 45.4063, 970100 09/05/02, 44.8438, 45.6875, 44.4063, 45.0469, 1535400 09/06/02, 45.7031, 46.1563, 45.3438, 46.0000, 757700 09/09/02, 45.6563, 47.2500, 45.2031, 47.0000, 1242600 09/10/02, 47.0000, 47.0000, 45.9063, 46.1406, 1605500 09/11/02, 46.5000, 46.6875, 46.0000, 46.1563, 1039300 09/12/02, 46.0625, 46.0625, 45.2031, 45.3125, 1440900 09/13/02, 44.5000, 45.4531, 44.4531, 44.7969, 1770500 09/16/02, 44.5938, 44.9531, 44.2031, 44.4531, 1075400 09/17/02, 45.0469, 45.3750, 43.4375, 43.5156, 1297200 09/18/02, 42.6406, 43.6250, 42.1719, 42.8438, 1365400 09/19/02, 42.0000, 42.0625, 41.3906, 41.4063, 1363000 09/20/02, 41.4063, 42.5469, 41.3594, 42.1563, 1831500 09/23/02, 41.9375, 42.5156, 41.2031, 42.2344, 1140300 09/24/02, 41.7031, 42.4375, 40.7500, 41.0000, 1426600 09/25/02, 41.5000, 43.3438, 41.2031, 43.1406, 1800000 09/26/02, 43.3125, 44.0469, 42.8750, 43.6875, 1250300 09/27/02, 43.2969, 43.8750, 41.5938, 41.8750, 1043200 09/30/02, 41.8594, 42.7500, 40.5625, 42.1719, 1463400 10/01/02, 42.1875, 44.2344, 41.3125, 44.1719, 1034600