"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 62.6250, 62.6250, 59.6250, 60.0000, 550000 01/04/00, 59.7500, 59.9375, 57.8125, 57.9375, 589800 01/05/00, 58.0000, 60.2500, 58.0000, 60.1250, 732400 01/06/00, 60.1250, 64.4375, 60.1250, 63.0000, 1075700 01/07/00, 63.3750, 64.5000, 63.2500, 64.1250, 812300 01/10/00, 63.8750, 63.8750, 61.8125, 62.1250, 572700 01/11/00, 61.8750, 62.1250, 60.9375, 61.8750, 559300 01/12/00, 61.8750, 63.6250, 61.8750, 62.8125, 581600 01/13/00, 63.0000, 65.0625, 62.8750, 64.3750, 845400 01/14/00, 64.2500, 64.5000, 62.3750, 63.0000, 957800 01/18/00, 62.1250, 62.7500, 61.5000, 61.5000, 809900 01/19/00, 60.8750, 61.4375, 59.3750, 60.3125, 791300 01/20/00, 60.3750, 60.5625, 57.5000, 57.8750, 435100 01/21/00, 58.1250, 59.3125, 57.1250, 58.6250, 766500 01/24/00, 59.1250, 59.5000, 57.6250, 58.0000, 564600 01/25/00, 58.2500, 58.8125, 55.5000, 56.5625, 854300 01/26/00, 56.7500, 58.1250, 56.5000, 57.4375, 861500 01/27/00, 57.9375, 58.8125, 57.8125, 58.1250, 759800 01/28/00, 57.9375, 57.9375, 54.7500, 56.6875, 563100 01/31/00, 56.6875, 56.9375, 54.8125, 55.0625, 554200 02/01/00, 55.3125, 56.2500, 55.1250, 56.0625, 590100 02/02/00, 55.7500, 55.8125, 54.6250, 55.0625, 270500 02/03/00, 55.0625, 55.2500, 54.1250, 54.7500, 313600 02/04/00, 55.0625, 55.0625, 53.8750, 54.0625, 400400 02/07/00, 54.1250, 54.1250, 52.0000, 52.3125, 663700 02/08/00, 52.5000, 52.7500, 51.6250, 51.8750, 418500 02/09/00, 51.5000, 51.8750, 51.0000, 51.0000, 591600 02/10/00, 51.5000, 51.6250, 50.1250, 50.5000, 505100 02/11/00, 50.7500, 50.8750, 48.1875, 48.6250, 700900 02/14/00, 49.1250, 50.6250, 48.3125, 50.6250, 793800 02/15/00, 50.6250, 52.8125, 50.3750, 52.5000, 697100 02/16/00, 53.5000, 53.5000, 52.1875, 52.8125, 543400 02/17/00, 53.0000, 53.5000, 51.7500, 52.5000, 595900 02/18/00, 52.3125, 52.3125, 50.6250, 51.0625, 463700 02/22/00, 51.0625, 53.5625, 51.0625, 52.6250, 359400 02/23/00, 52.0625, 53.8125, 51.6250, 53.3750, 589300 02/24/00, 53.1250, 53.1250, 49.6875, 49.7500, 661500 02/25/00, 50.3125, 50.3125, 48.5625, 49.0625, 694300 02/28/00, 49.3125, 50.2500, 48.6250, 49.0625, 782900 02/29/00, 49.0000, 49.3750, 48.1875, 49.3750, 694300 03/01/00, 49.1250, 49.1250, 47.5625, 48.3125, 406300 03/02/00, 47.7500, 48.1875, 46.6250, 47.1250, 288000 03/03/00, 47.1250, 50.6250, 47.0000, 49.0625, 962000 03/06/00, 48.2500, 48.5000, 46.8125, 48.0000, 493800 03/07/00, 47.6250, 47.6250, 46.0000, 46.5000, 457100 03/08/00, 46.0000, 46.6875, 45.6250, 46.0625, 581300 03/09/00, 45.6250, 45.8750, 44.3750, 45.5625, 481500 03/10/00, 45.6250, 47.1875, 45.1250, 46.6875, 389700 03/13/00, 46.0000, 46.6875, 45.1250, 45.9375, 368100 03/14/00, 46.1250, 46.9375, 45.5625, 46.0000, 344900 03/15/00, 45.5000, 50.3750, 45.2500, 50.1875, 714000 03/16/00, 49.9375, 52.8125, 49.8750, 52.8125, 713500 03/17/00, 51.5625, 51.5625, 49.6250, 50.0625, 626000 03/20/00, 50.2500, 52.0000, 50.2500, 51.0000, 219800 03/21/00, 51.0000, 52.8750, 50.6250, 52.1875, 495400 03/22/00, 51.9375, 51.9375, 49.5000, 49.8125, 429000 03/23/00, 49.0000, 50.8125, 48.6875, 50.3750, 502300 03/24/00, 50.6250, 51.0000, 50.0625, 50.5625, 472300 03/27/00, 50.2500, 50.4375, 49.2500, 49.5000, 274200 03/28/00, 49.0000, 51.1875, 49.0000, 49.7500, 458500 03/29/00, 48.5000, 51.1875, 48.5000, 50.8750, 393700 03/30/00, 50.9375, 53.9375, 50.8750, 53.1250, 533500 03/31/00, 53.3750, 53.3750, 51.5625, 52.3125, 728400 04/03/00, 51.3750, 53.0625, 51.3750, 53.0000, 541200 04/04/00, 53.7500, 55.6250, 53.0000, 53.8125, 901600 04/05/00, 54.0625, 54.8750, 52.2500, 52.6875, 450900 04/06/00, 53.1250, 53.7500, 52.3750, 52.8125, 474000 04/07/00, 52.5625, 53.3750, 52.0000, 52.0625, 341800 04/10/00, 51.1250, 52.7500, 51.0000, 51.9375, 675700 04/11/00, 52.4375, 55.4375, 52.4375, 54.0625, 556000 04/12/00, 54.3750, 57.5000, 54.3750, 57.1250, 926800 04/13/00, 58.1250, 58.1250, 55.9375, 56.0625, 743900 04/14/00, 56.2500, 56.2500, 53.0000, 53.1875, 548100 04/17/00, 52.6250, 53.9375, 52.3125, 53.2500, 453700 04/18/00, 52.8750, 53.4375, 50.8750, 51.1875, 497000 04/19/00, 51.6250, 51.6250, 50.5000, 50.6250, 447400 04/20/00, 51.3750, 53.8750, 51.3750, 53.0000, 625600 04/24/00, 52.9375, 55.6250, 52.9375, 54.3125, 616600 04/25/00, 53.7500, 56.1875, 53.5625, 55.9375, 636000 04/26/00, 55.9375, 55.9375, 53.8125, 54.3750, 500100 04/27/00, 54.6250, 54.8125, 53.2500, 53.7500, 476100 04/28/00, 53.5000, 55.6250, 53.3750, 54.3750, 341100 05/01/00, 53.7500, 54.7500, 53.5000, 54.5000, 295000 05/02/00, 54.2500, 55.2500, 54.0625, 54.3750, 605200 05/03/00, 53.3750, 53.6875, 52.6250, 52.6250, 535500 05/04/00, 52.7500, 54.2500, 52.6875, 53.3750, 324800 05/05/00, 53.0625, 55.6875, 52.9375, 55.1250, 461200 05/08/00, 55.0000, 55.8125, 54.3750, 54.8750, 370000 05/09/00, 54.8750, 56.3750, 54.7500, 55.5000, 575400 05/10/00, 55.5000, 56.6250, 54.4375, 54.5625, 352000 05/12/00, 55.8125, 55.8750, 54.3125, 55.1250, 315400 05/15/00, 55.0000, 57.2500, 54.8750, 56.8125, 338400 05/16/00, 56.8125, 56.8125, 55.3125, 56.6250, 404400 05/17/00, 56.3750, 56.3750, 55.2500, 55.4375, 201300 05/18/00, 55.3750, 55.9375, 54.8750, 55.4375, 340600 05/19/00, 54.2500, 55.2500, 54.2500, 55.1875, 278100 05/22/00, 55.0000, 56.1250, 54.7500, 55.1875, 245700 05/23/00, 55.3750, 55.4375, 53.6250, 54.5000, 381000 05/24/00, 54.5000, 55.7500, 54.5000, 55.0000, 501900 05/25/00, 53.5000, 53.5625, 50.2500, 51.3750, 941100 05/26/00, 51.3750, 51.7500, 50.3125, 51.0625, 325100 05/30/00, 51.3125, 52.0000, 50.5625, 51.8750, 328700 05/31/00, 50.5000, 51.0000, 49.5625, 49.5625, 552500 06/01/00, 49.6250, 49.8750, 48.0000, 49.8750, 921600 06/02/00, 49.5000, 50.5000, 49.1250, 50.0000, 772900 06/05/00, 50.0000, 50.3125, 48.6250, 49.0000, 404900 06/06/00, 49.0000, 49.0625, 48.1250, 48.3750, 444800 06/07/00, 48.7500, 48.8750, 47.9375, 48.1875, 453700 06/08/00, 48.0625, 48.5000, 47.7500, 47.8750, 440300 06/09/00, 47.9375, 48.0000, 47.6250, 47.9375, 440500 06/12/00, 48.0000, 49.6250, 47.9375, 48.6250, 537000 06/13/00, 48.8750, 49.0625, 47.0000, 47.4375, 540700 06/14/00, 47.0000, 48.4375, 47.0000, 48.1250, 521500 06/15/00, 48.0000, 48.0625, 46.5000, 47.0000, 385600 06/16/00, 46.3125, 46.9375, 46.1250, 46.5625, 506200 06/19/00, 46.3750, 46.6250, 44.2500, 44.5625, 723300 06/20/00, 44.5000, 44.8125, 42.5000, 43.5000, 867000 06/21/00, 44.0000, 44.1250, 41.7500, 42.1250, 1151200 06/22/00, 42.1250, 43.5625, 41.5625, 43.0000, 842500 06/23/00, 43.0000, 43.3125, 42.3750, 43.0625, 716100 06/26/00, 43.3125, 43.3125, 42.5000, 43.0000, 725300 06/27/00, 43.0000, 45.0000, 42.6250, 44.6875, 1312800 06/28/00, 44.6875, 46.1875, 43.5000, 45.2500, 1393500 06/29/00, 45.2500, 46.0625, 44.1875, 45.0000, 736100 06/30/00, 45.0625, 45.1875, 43.9375, 44.3125, 873900 07/03/00, 44.5625, 46.0000, 44.5000, 45.9375, 360300 07/05/00, 45.2500, 45.9375, 44.3750, 44.8750, 685400 07/06/00, 44.7500, 44.7500, 43.8125, 43.9375, 729200 07/07/00, 44.1875, 44.6875, 43.5000, 44.1875, 1041500 07/10/00, 43.5000, 44.5000, 43.3125, 43.6250, 703900 07/11/00, 43.5625, 45.5000, 43.5625, 45.5000, 500700 07/12/00, 45.3125, 45.8750, 44.5000, 44.8125, 470400 07/13/00, 44.7500, 46.5000, 44.7500, 45.9375, 486600 07/14/00, 46.0625, 46.3125, 44.6875, 45.3125, 441500 07/17/00, 45.1250, 45.1875, 43.7500, 43.9375, 674500 07/18/00, 43.8750, 44.1250, 43.4375, 43.6250, 508100 07/19/00, 43.3750, 44.0000, 42.5000, 42.6875, 443900 07/20/00, 41.8750, 42.8750, 41.5625, 42.1250, 686700 07/21/00, 42.3750, 43.0625, 42.1875, 42.8125, 769500 07/24/00, 42.8125, 42.8750, 42.0000, 42.4375, 564000 07/25/00, 42.5000, 43.0000, 41.7500, 42.5625, 710900 07/26/00, 42.3125, 42.5000, 41.4375, 41.4375, 574400 07/27/00, 41.5000, 42.3750, 41.2500, 41.3125, 639600 07/28/00, 41.3750, 41.4375, 40.6250, 40.6875, 553300 07/31/00, 40.9375, 41.2500, 40.6250, 40.6875, 911400 08/01/00, 40.9375, 41.0000, 40.2500, 40.7500, 811900 08/02/00, 40.6875, 41.2500, 40.4375, 41.0000, 682200 08/03/00, 41.0000, 41.8125, 40.5000, 40.7500, 658700 08/04/00, 40.7500, 40.8750, 40.0625, 40.4375, 557900 08/07/00, 40.1875, 42.8125, 40.1250, 42.1875, 794300 08/08/00, 42.0000, 42.2500, 41.5625, 42.1875, 469300 08/09/00, 42.0000, 43.1250, 41.9375, 42.6875, 808200 08/10/00, 42.1250, 42.3125, 41.1250, 41.3125, 577000 08/11/00, 41.3125, 42.6875, 41.2500, 42.5625, 460800 08/14/00, 42.3750, 42.5625, 41.4375, 42.4375, 312800 08/15/00, 42.3125, 43.5000, 42.0625, 43.1875, 459400 08/16/00, 43.2500, 44.0625, 43.0625, 43.4375, 475500 08/17/00, 43.6875, 44.3750, 42.7500, 42.9375, 651200 08/18/00, 42.5000, 43.1875, 42.5000, 43.0625, 351700 08/21/00, 42.8125, 43.0000, 42.5000, 42.5000, 506700 08/22/00, 42.3125, 42.8750, 42.3125, 42.8125, 382600 08/23/00, 42.5000, 42.7500, 42.1250, 42.2500, 400900 08/24/00, 41.7500, 42.5000, 41.7500, 42.1875, 407100 08/25/00, 41.9375, 43.1250, 41.8125, 42.7500, 209300 08/28/00, 43.3750, 43.3750, 42.6250, 42.8750, 309400 08/29/00, 42.5625, 43.0000, 41.8750, 42.0000, 423200 08/30/00, 42.0000, 42.0000, 41.0000, 41.2500, 373500 08/31/00, 40.9375, 40.9375, 40.5000, 40.5000, 529800 09/01/00, 40.7500, 40.7500, 40.3125, 40.5000, 765700 09/05/00, 40.5000, 41.0000, 40.2500, 40.8125, 808700 09/06/00, 40.9375, 42.3750, 40.8125, 41.6875, 551800 09/07/00, 40.8750, 40.8750, 40.0625, 40.5000, 888700 09/08/00, 40.5000, 40.7500, 39.5000, 39.6250, 567800 09/11/00, 39.4375, 40.4375, 39.3750, 39.8125, 536800 09/12/00, 39.6875, 40.2500, 39.6875, 40.0000, 526300 09/13/00, 40.0000, 40.7500, 38.0000, 39.7500, 867000 09/14/00, 39.7500, 39.9375, 39.0625, 39.1250, 612000 09/15/00, 39.1875, 39.1875, 38.1250, 38.1250, 583600 09/18/00, 38.1250, 38.1875, 36.8750, 37.6250, 705400 09/19/00, 37.5625, 37.5625, 36.4375, 36.9375, 669100 09/20/00, 36.8750, 37.0000, 36.0000, 36.3125, 745100 09/21/00, 36.5000, 37.3750, 36.3750, 36.7500, 589900 09/22/00, 36.8750, 38.0000, 36.6875, 37.1250, 433100 09/25/00, 37.5000, 37.5000, 36.5625, 36.5625, 332500 09/26/00, 36.5000, 36.8750, 36.1250, 36.1250, 628300 09/27/00, 36.1250, 37.8125, 36.1250, 37.6875, 735000 09/28/00, 37.6875, 38.8750, 36.1250, 38.7500, 1304700 09/29/00, 38.5000, 40.5000, 38.3750, 39.6875, 678200 10/02/00, 39.5000, 39.6875, 38.8125, 39.4375, 514300 10/03/00, 39.3750, 41.2500, 38.9375, 40.1875, 650900 10/04/00, 39.5625, 42.1250, 39.5625, 41.1250, 879400 10/05/00, 41.7500, 41.7500, 40.2500, 40.5000, 422800 10/06/00, 40.2500, 42.0625, 40.2500, 40.4375, 369900 10/09/00, 40.6250, 42.0625, 40.5625, 40.6875, 496900 10/10/00, 40.7500, 41.5625, 40.1250, 40.5000, 520800 10/11/00, 39.9375, 41.1875, 39.6250, 39.7500, 806800 10/12/00, 39.5000, 39.5625, 38.0000, 38.1250, 724200 10/13/00, 38.0000, 38.2500, 37.3125, 38.0000, 554300 10/16/00, 38.0000, 38.6875, 37.6875, 38.6250, 1096100 10/17/00, 39.0000, 39.6875, 37.5000, 37.6250, 470400 10/18/00, 37.6875, 38.2500, 37.5625, 38.0000, 410800 10/19/00, 38.1250, 38.6250, 37.3125, 38.5625, 586800 10/20/00, 38.5625, 38.6250, 37.4375, 37.5000, 736300 10/23/00, 37.5000, 38.2500, 37.1875, 37.6875, 590100 10/24/00, 37.6875, 39.2500, 37.6250, 39.1250, 891800 10/25/00, 38.2500, 38.5000, 37.5625, 37.9375, 531700 10/26/00, 38.0625, 39.6875, 37.9375, 39.1875, 726600 10/27/00, 39.0000, 40.0000, 38.0625, 40.0000, 504100 10/30/00, 39.7500, 43.8750, 39.7500, 43.8125, 1024800 10/31/00, 43.8125, 44.9375, 43.4375, 44.6250, 931500 11/01/00, 44.6250, 45.1250, 43.6250, 44.1250, 798200 11/02/00, 44.3750, 45.5000, 44.0000, 45.0000, 858300 11/03/00, 44.7500, 45.5000, 43.8125, 45.4375, 461100 11/06/00, 45.1875, 45.5625, 44.6875, 45.0000, 290300 11/07/00, 45.0000, 45.6875, 44.7500, 45.2500, 233900 11/08/00, 44.9375, 46.1250, 44.1250, 45.6875, 417300 11/09/00, 45.4375, 45.5000, 43.8125, 45.1875, 545600 11/10/00, 44.7500, 45.2500, 43.8750, 44.3125, 328400 11/13/00, 44.5000, 45.3750, 44.1250, 44.3750, 440300 11/14/00, 44.1875, 45.0625, 43.9375, 44.8750, 342500 11/15/00, 45.1250, 46.1250, 45.0000, 45.3750, 390200 11/16/00, 45.3750, 45.3750, 43.0000, 43.6875, 723800 11/17/00, 43.6875, 44.8125, 43.1250, 43.3125, 566000 11/20/00, 42.5625, 42.7500, 41.3125, 41.9375, 1502400 11/21/00, 41.9375, 42.3750, 41.3750, 41.7500, 726300 11/22/00, 41.6250, 41.6250, 40.8125, 41.5000, 411500 11/24/00, 41.6250, 42.0000, 41.5625, 41.7500, 167300 11/27/00, 41.5625, 41.6875, 40.4375, 41.5000, 603600 11/28/00, 41.5625, 41.7500, 40.4375, 41.0000, 1088000 11/29/00, 41.2500, 41.6875, 41.1250, 41.5000, 556100 11/30/00, 41.6875, 42.0000, 41.1250, 41.6875, 632000 12/01/00, 41.6875, 43.1875, 41.5625, 43.0625, 601600 12/04/00, 43.0000, 45.0000, 42.8750, 44.5625, 654500 12/05/00, 44.3750, 45.5625, 43.8750, 45.3750, 984900 12/06/00, 45.0000, 45.1875, 43.7500, 44.1875, 455400 12/07/00, 44.1875, 44.8125, 41.5000, 42.0000, 1224300 12/08/00, 42.3750, 44.0000, 42.3750, 43.6250, 593100 12/11/00, 43.4375, 43.5000, 42.4375, 43.0000, 424400 12/12/00, 43.4375, 44.1250, 42.4375, 42.5000, 585200 12/13/00, 42.8750, 42.8750, 41.2500, 41.3750, 1012900 12/14/00, 41.4375, 42.5625, 40.3125, 42.1875, 1138300 12/15/00, 42.4375, 42.5625, 41.3125, 41.4375, 956700 12/18/00, 41.6875, 43.0000, 41.6250, 42.1875, 619200 12/19/00, 42.2500, 44.1250, 41.6875, 43.6250, 497900 12/20/00, 44.2500, 44.3750, 42.0000, 42.4375, 755000 12/21/00, 42.5000, 43.6250, 42.3750, 43.5000, 683500 12/22/00, 43.3750, 45.2500, 42.9375, 45.2500, 529700 12/26/00, 45.0000, 45.1875, 43.7500, 45.0625, 436200 12/27/00, 45.0625, 46.9375, 44.1250, 46.8125, 682600 12/28/00, 46.5000, 47.4375, 45.0000, 47.3125, 671400 12/29/00, 47.4375, 47.4375, 46.1250, 46.3125, 457300 01/02/01, 46.7500, 46.8750, 45.2500, 45.4375, 1138300 01/03/01, 45.4375, 45.8125, 44.2500, 45.5000, 877900 01/04/01, 47.3750, 48.8750, 46.6250, 48.7500, 1546600 01/05/01, 49.0000, 49.1875, 46.8125, 48.0000, 1092700 01/08/01, 47.7500, 49.0000, 47.7500, 48.5625, 644900 01/09/01, 47.6250, 47.6875, 46.1875, 46.8125, 884800 01/10/01, 45.7500, 46.4375, 44.4375, 46.2500, 1008700 01/11/01, 46.6250, 46.6250, 44.1875, 44.8750, 880600 01/12/01, 45.1875, 45.1875, 43.8125, 44.8750, 469700 01/16/01, 44.3750, 46.0625, 43.7500, 46.0625, 526100 01/17/01, 45.8750, 46.1250, 44.4375, 44.9375, 644200 01/18/01, 45.1875, 45.3125, 44.0000, 45.0000, 569000 01/19/01, 44.6875, 44.6875, 43.3750, 43.9375, 563500 01/22/01, 43.9375, 44.8125, 43.0000, 44.3750, 689600 01/23/01, 44.3750, 45.5000, 44.3750, 44.6250, 357600 01/24/01, 44.2500, 45.2500, 44.1875, 45.1250, 492700 01/25/01, 45.0000, 46.1875, 44.8125, 45.9375, 701900 01/26/01, 46.2500, 46.3750, 44.8125, 45.1875, 670200 01/29/01, 44.9375, 45.8125, 44.6875, 45.4375, 418200 01/30/01, 45.6875, 45.9375, 44.6875, 45.8125, 1326900 01/31/01, 46.3750, 46.5625, 45.6250, 46.1875, 1635600 02/01/01, 46.8750, 47.1250, 46.1875, 46.8750, 986100 02/02/01, 46.7500, 48.0000, 46.7500, 47.6875, 1268400 02/05/01, 47.5000, 49.3125, 47.2500, 49.2500, 1071300 02/06/01, 49.2500, 49.7500, 48.6250, 49.7500, 1070000 02/07/01, 49.5000, 49.7500, 48.6875, 48.9375, 642700 02/08/01, 49.3750, 49.8750, 48.5000, 49.6875, 1461300 02/09/01, 50.0000, 50.5000, 49.6250, 49.6250, 935100 02/12/01, 49.6250, 50.4375, 49.1250, 50.2500, 844100 02/13/01, 50.1250, 51.1250, 50.0625, 50.1875, 543600 02/14/01, 50.3750, 51.0000, 50.0000, 50.3750, 509900 02/15/01, 49.8750, 51.0000, 49.8750, 51.0000, 1118100 02/16/01, 50.8750, 50.8750, 49.1250, 49.6250, 484900 02/20/01, 49.6250, 50.5625, 49.6250, 50.0000, 574400 02/21/01, 49.7500, 50.0625, 49.1875, 49.4375, 846800 02/22/01, 49.6250, 50.5000, 49.1875, 49.9375, 710100 02/23/01, 50.7500, 50.7500, 48.6250, 49.5000, 606500 02/26/01, 50.2500, 51.2500, 50.1875, 51.1875, 564400 02/27/01, 51.1875, 51.3125, 50.3750, 50.8125, 443600 02/28/01, 50.9375, 51.6250, 50.8750, 51.1250, 850400 03/01/01, 51.1875, 51.6250, 50.4375, 51.1875, 722100 03/02/01, 51.0625, 52.5000, 51.0625, 52.3750, 568900 03/05/01, 52.7500, 53.6250, 52.6250, 53.3750, 734400 03/06/01, 53.4375, 53.6875, 53.1250, 53.3750, 456500 03/07/01, 53.4375, 54.9375, 53.4375, 54.9375, 1042000 03/08/01, 55.0000, 55.5000, 53.3750, 55.5000, 1598800 03/09/01, 55.3125, 55.5000, 54.2500, 55.5000, 799300 03/12/01, 54.8750, 55.0000, 54.2500, 54.6875, 907800 03/13/01, 54.6875, 54.6875, 51.7500, 52.6875, 942200 03/14/01, 52.4375, 52.5000, 50.5000, 51.1250, 1043700 03/15/01, 51.0000, 51.1875, 50.3750, 50.7500, 618300 03/16/01, 49.8750, 51.1875, 49.8750, 49.8750, 961000 03/19/01, 49.6250, 51.6875, 49.6250, 51.1250, 1193200 03/20/01, 50.6250, 52.5000, 49.5000, 50.5000, 885000 03/21/01, 50.1250, 50.1250, 48.6250, 48.9375, 806100 03/22/01, 48.7500, 48.7500, 45.6250, 47.1250, 885100 03/23/01, 46.3750, 46.7500, 45.5000, 45.9375, 1653200 03/26/01, 46.0000, 47.1875, 45.8125, 46.5625, 1278300 03/27/01, 47.5000, 47.5000, 46.0000, 46.9375, 1196100 03/28/01, 46.6875, 47.0000, 45.3125, 47.0000, 676900 03/29/01, 47.0000, 47.3750, 45.9375, 46.3750, 906100 03/30/01, 46.6250, 46.6250, 45.5625, 46.0625, 731700 04/02/01, 47.0625, 48.2500, 46.6875, 47.3750, 1280300 04/03/01, 47.3750, 47.3750, 45.5625, 45.8125, 842500 04/04/01, 46.3750, 49.0625, 46.3750, 47.8750, 1496700 04/05/01, 48.0625, 49.3750, 48.0625, 49.1250, 566400 04/06/01, 49.0625, 49.0625, 47.3125, 48.0000, 536900 04/09/01, 48.3750, 50.0625, 48.3125, 48.4375, 828700 04/10/01, 49.2500, 50.8750, 48.8750, 50.3125, 1021000 04/11/01, 50.3125, 50.5000, 49.3125, 49.9375, 842300 04/12/01, 50.0000, 50.6875, 48.6250, 50.2500, 775500 04/16/01, 49.9375, 51.5000, 49.6250, 50.1250, 710400 04/17/01, 50.0625, 50.5000, 49.1250, 50.1875, 669100 04/18/01, 50.0000, 52.5938, 49.5000, 52.0469, 752000 04/19/01, 52.5000, 55.0000, 51.3438, 52.6406, 1632400 04/20/01, 53.2500, 53.7344, 52.6563, 52.8438, 1183900 04/23/01, 52.7031, 53.9531, 52.2500, 52.7813, 975400 04/24/01, 52.7969, 54.0938, 52.7031, 52.8750, 764800 04/25/01, 52.2500, 53.4063, 52.2500, 53.4063, 746800 04/30/01, 53.7031, 53.9063, 52.7656, 53.1563, 991100 05/01/01, 53.1563, 53.5938, 52.8594, 53.1563, 943200 05/02/01, 53.0469, 54.2031, 52.8125, 54.0781, 908900 05/03/01, 54.0781, 54.1406, 53.2500, 54.0469, 708600 05/04/01, 53.5000, 55.2969, 53.3594, 55.1406, 868000 05/07/01, 55.0938, 55.9531, 54.6563, 54.7344, 846200 05/08/01, 54.8438, 55.2656, 54.5469, 54.9375, 498000 05/09/01, 54.4063, 55.5313, 54.3750, 55.1250, 666700 05/10/01, 55.0000, 56.0938, 54.9063, 55.7656, 596300 05/11/01, 55.4063, 55.4844, 54.6563, 55.3750, 495400 05/14/01, 55.7031, 56.3750, 55.2969, 56.3750, 703800 05/15/01, 56.4063, 56.7813, 56.1250, 56.7813, 866000 05/16/01, 56.7031, 59.2188, 56.7031, 59.2188, 1096000 05/17/01, 59.0469, 59.7500, 57.9844, 59.1094, 1560600 05/18/01, 59.1094, 59.1094, 58.1094, 58.9844, 795000 05/21/01, 59.0000, 59.7031, 58.5000, 59.5469, 514600 05/22/01, 59.2969, 59.2969, 58.5469, 59.2969, 675700 05/23/01, 59.0000, 59.2188, 58.0156, 58.1563, 660800 05/24/01, 56.5000, 57.2031, 54.9063, 55.8438, 1631200 05/25/01, 55.8438, 56.2969, 55.7500, 55.7813, 801800 05/29/01, 55.5000, 56.5313, 55.5000, 56.2344, 549600 05/30/01, 56.2969, 56.4531, 55.2969, 55.4844, 465800 05/31/01, 55.2031, 56.1563, 55.2031, 55.5938, 622100 06/01/01, 55.3438, 55.3438, 54.0000, 54.7813, 920400 06/04/01, 55.2188, 55.2188, 54.0000, 55.0938, 929900 06/05/01, 55.0938, 55.7969, 53.7813, 55.4844, 572300 06/06/01, 55.0938, 55.9219, 55.0469, 55.1875, 399800 06/07/01, 54.7031, 56.0313, 54.6875, 55.3750, 586800 06/08/01, 55.2969, 55.4063, 54.5938, 54.7500, 343000 06/11/01, 54.7500, 54.7500, 53.6719, 54.1719, 649700 06/12/01, 54.1563, 54.2500, 53.5469, 54.0938, 481500 06/13/01, 53.9063, 54.8750, 53.9063, 54.2969, 373100 06/14/01, 54.0469, 54.1094, 52.7656, 52.8438, 614800 06/15/01, 52.2031, 53.0938, 52.1719, 52.1719, 867200 06/18/01, 52.1875, 52.4844, 51.5938, 52.0469, 493000 06/19/01, 52.2031, 52.9688, 52.1406, 52.8906, 847900 06/20/01, 52.9063, 55.0000, 52.9063, 53.1875, 416900 06/21/01, 52.9531, 53.1563, 51.9063, 52.7344, 530300 06/22/01, 52.5000, 52.7813, 51.3438, 51.5000, 534900 06/25/01, 51.7500, 51.8438, 50.8438, 51.2500, 485000 06/26/01, 51.0938, 52.2344, 50.5000, 51.7656, 591600 06/27/01, 51.6563, 52.4219, 51.5156, 51.9531, 567100 06/28/01, 52.0000, 52.5781, 51.7969, 51.8438, 709200 06/29/01, 51.5938, 52.9063, 51.4063, 52.5625, 581900 07/02/01, 52.3438, 53.2656, 51.7031, 53.0156, 566800 07/03/01, 52.5000, 52.7031, 51.7969, 52.6250, 337500 07/05/01, 52.5156, 53.4531, 52.1563, 53.0625, 449600 07/06/01, 53.3125, 53.3125, 51.6250, 51.7813, 423500 07/09/01, 51.7813, 52.9375, 51.7813, 52.8594, 422600 07/10/01, 53.0000, 53.1875, 52.0938, 52.1563, 420200 07/11/01, 52.1563, 53.0000, 51.8750, 52.3438, 429900 07/12/01, 52.2031, 53.7500, 51.9531, 53.6563, 486400 07/13/01, 53.2969, 53.7031, 52.6250, 52.9531, 628800 07/16/01, 52.7500, 53.0000, 52.0781, 52.2656, 589600 07/17/01, 51.9063, 52.6563, 51.8438, 52.3438, 488000 07/18/01, 52.2500, 53.6875, 52.0000, 53.5938, 390200 07/19/01, 54.2500, 55.2031, 54.0156, 54.6563, 688500 07/20/01, 54.6563, 54.9063, 53.8906, 54.5469, 791400 07/23/01, 54.5469, 54.6563, 53.2813, 53.4219, 505400 07/24/01, 53.3750, 53.3750, 51.5156, 51.8438, 501800 07/25/01, 51.7031, 53.9531, 51.7031, 53.9531, 508000 07/26/01, 53.4688, 53.7969, 52.5625, 53.7969, 458400 07/27/01, 53.5938, 54.5938, 53.2031, 54.0156, 527300 07/30/01, 54.0156, 54.2031, 52.5000, 53.3438, 520200 07/31/01, 53.4531, 54.9531, 53.4531, 54.9531, 458000 08/01/01, 54.7031, 55.2344, 53.9531, 54.6250, 390400 08/02/01, 55.3438, 55.7813, 54.4844, 55.4844, 371100 08/03/01, 55.3438, 55.4844, 55.0156, 55.4219, 291300 08/06/01, 55.0469, 55.6563, 55.0469, 55.2031, 324800 08/07/01, 55.4063, 55.5000, 54.9844, 55.2969, 260300 08/08/01, 54.8750, 55.5469, 54.0938, 54.1875, 332800 08/09/01, 54.3438, 54.3438, 53.5938, 53.9688, 368600 08/10/01, 54.2031, 54.6563, 53.5000, 54.5313, 433400 08/13/01, 54.5469, 54.7969, 54.0000, 54.7656, 565900 08/14/01, 54.8125, 55.0313, 54.3750, 54.8906, 251600 08/15/01, 54.5000, 55.2500, 54.2031, 54.2188, 469200 08/16/01, 54.2969, 54.3906, 53.2969, 54.0781, 416600 08/17/01, 53.4063, 54.1875, 52.5000, 53.2500, 855200 08/20/01, 53.0938, 53.0938, 51.7500, 52.5000, 1172900 08/21/01, 52.2500, 53.2500, 52.2031, 52.9063, 1048700 08/22/01, 53.1563, 53.6875, 52.4375, 53.4688, 490900 08/23/01, 53.4531, 53.8438, 52.9844, 53.5156, 266000 08/24/01, 53.7031, 54.9844, 53.5781, 54.7813, 489300 08/27/01, 54.7969, 55.3906, 54.6406, 54.8438, 386700 08/28/01, 54.5938, 54.5938, 53.9531, 54.0625, 329400 08/29/01, 53.7031, 54.6719, 53.0938, 53.3281, 344900 08/30/01, 53.0938, 53.9531, 52.7969, 52.8750, 384200 08/31/01, 52.5156, 54.4531, 52.5156, 54.1250, 569900 09/04/01, 54.0469, 55.4531, 53.6563, 55.0156, 572200 09/05/01, 55.0156, 55.2969, 54.5000, 54.8750, 858200 09/06/01, 54.6250, 54.9844, 54.2031, 54.2031, 943300 09/07/01, 54.1563, 54.2031, 51.6875, 51.8750, 952800 09/10/01, 51.8750, 52.0938, 50.6250, 50.8750, 888700 09/17/01, 47.8281, 47.8594, 45.0938, 45.0938, 961600 09/18/01, 45.2500, 46.5938, 44.4063, 45.0000, 984800 09/19/01, 45.5000, 45.7500, 42.9844, 44.6250, 1693800 09/20/01, 44.2031, 44.2031, 41.9063, 41.9375, 799800 09/21/01, 41.9375, 41.9375, 38.9844, 40.7031, 1322900 09/24/01, 42.0938, 43.0156, 41.7969, 43.0000, 629600 09/25/01, 43.1563, 43.9063, 41.9531, 43.0781, 927700 09/26/01, 43.0938, 43.3438, 42.3281, 42.5000, 583800 09/27/01, 42.4531, 43.0938, 42.2031, 43.0469, 790600 09/28/01, 43.2969, 45.7500, 43.2656, 45.7500, 855300 10/01/01, 45.6406, 45.7500, 44.1563, 45.5469, 736400 10/02/01, 45.2969, 46.2500, 45.2188, 46.1250, 430600 10/03/01, 46.1250, 47.4844, 45.6563, 47.3594, 718500 10/04/01, 47.2969, 47.3438, 46.5469, 47.0156, 541900 10/05/01, 47.2031, 48.4063, 46.7031, 47.5000, 559000 10/08/01, 47.0000, 47.0469, 46.0938, 46.3125, 470400 10/09/01, 45.7031, 47.4844, 45.7031, 47.0000, 407900 10/10/01, 46.2500, 48.5625, 46.1563, 48.2969, 797700 10/11/01, 48.4063, 51.0000, 48.1563, 50.6875, 849100 10/12/01, 50.0000, 50.4063, 49.5469, 49.6406, 1018200 10/15/01, 49.3906, 50.1406, 48.8125, 49.4063, 490300 10/16/01, 49.7969, 50.2969, 48.7656, 49.8281, 494500 10/17/01, 50.2500, 50.9063, 48.5625, 49.1563, 814500 10/18/01, 49.0156, 49.5000, 48.3438, 48.5469, 632100 10/19/01, 49.2500, 49.3438, 47.9531, 48.4219, 908300 10/22/01, 48.2031, 50.4844, 48.0938, 50.2969, 873000 10/23/01, 50.1875, 50.7031, 49.4531, 50.2031, 693000 10/24/01, 50.0000, 50.5156, 49.2031, 50.0000, 775800 10/25/01, 49.8438, 50.8438, 49.0938, 50.8438, 990300 10/26/01, 50.6563, 51.3438, 50.0938, 51.2344, 562100 10/29/01, 51.0000, 51.0156, 49.5000, 49.8438, 530000 10/30/01, 49.1563, 49.4063, 48.4844, 48.6719, 596000 10/31/01, 48.8438, 49.2500, 48.2969, 48.8281, 427700 11/01/01, 48.6094, 50.4063, 48.0938, 49.9844, 609900 11/02/01, 50.2031, 52.3281, 49.9063, 51.4531, 1020800 11/05/01, 51.5625, 52.2969, 50.6563, 51.5625, 745000 11/06/01, 51.5469, 52.7969, 51.0938, 52.7344, 463600 11/07/01, 52.1250, 52.3750, 51.7188, 52.2188, 686000 11/08/01, 52.2188, 52.3281, 51.6875, 51.7656, 563900 11/09/01, 51.7031, 52.4531, 51.2500, 52.1250, 495000 11/12/01, 51.5000, 51.5938, 50.7500, 51.0469, 535500 11/13/01, 51.4063, 52.9063, 51.4063, 52.8125, 445100 11/14/01, 53.2500, 54.0469, 53.0938, 53.7656, 416700 11/15/01, 53.9063, 54.6406, 53.5469, 54.1563, 770500 11/16/01, 54.1563, 54.4063, 53.7969, 54.0781, 384100 11/19/01, 54.0469, 54.9844, 54.0469, 54.8750, 434600 11/20/01, 54.4531, 54.7969, 54.0000, 54.5156, 654000 11/21/01, 54.0781, 54.4531, 53.7656, 53.9375, 357500 11/23/01, 53.8438, 54.8438, 53.7031, 54.7344, 127700 11/26/01, 54.5000, 54.7969, 53.7656, 54.4063, 455500 11/27/01, 54.2969, 54.5938, 53.8438, 54.1094, 462900 11/28/01, 53.9063, 53.9063, 53.0938, 53.0938, 585000 11/29/01, 53.2031, 53.7344, 52.6719, 53.3438, 409000 11/30/01, 53.5000, 54.4063, 53.4063, 53.7656, 425800 12/03/01, 53.4063, 53.4531, 52.5938, 53.0469, 1153100 12/04/01, 53.0000, 53.7031, 52.4063, 53.6250, 397100 12/05/01, 53.6875, 55.3438, 53.6875, 55.2031, 504000 12/06/01, 54.8438, 55.5625, 54.3438, 54.8438, 519500 12/07/01, 54.0625, 54.6719, 53.0938, 53.2344, 1603000 12/10/01, 53.2344, 53.2344, 51.2813, 51.5469, 1800900 12/11/01, 51.7500, 52.7813, 51.5625, 52.2500, 647500 12/12/01, 52.5000, 52.5000, 51.2500, 51.2656, 742200 12/13/01, 50.6563, 51.0938, 49.9531, 50.2969, 1386100 12/14/01, 50.2969, 51.0000, 49.8125, 49.9063, 791000 12/17/01, 50.2969, 50.7969, 50.2031, 50.7031, 606500 12/18/01, 51.2500, 52.1563, 51.1563, 51.9844, 1202800 12/19/01, 51.9844, 52.2031, 51.2031, 51.6250, 1014800 12/20/01, 51.3750, 52.5000, 51.3750, 51.7969, 538700 12/21/01, 52.0000, 52.0000, 50.5625, 50.5781, 926700 12/24/01, 50.5938, 51.2969, 50.5938, 50.8750, 222200 12/26/01, 50.7500, 51.0938, 50.2969, 50.7969, 775800 12/27/01, 51.0000, 51.1250, 50.4844, 50.7969, 483500 12/28/01, 50.9063, 51.2969, 50.6563, 51.1250, 360400 12/31/01, 51.2031, 52.5469, 51.0938, 51.7188, 759900 01/02/02, 51.5000, 51.5156, 50.7656, 51.3594, 505800 01/03/02, 50.9531, 52.4063, 50.7344, 52.2344, 593200 01/04/02, 52.2344, 53.9375, 52.2031, 53.8125, 607300 01/07/02, 53.7656, 54.2656, 53.5000, 53.7344, 436700 01/08/02, 53.5469, 53.7500, 52.9063, 53.0000, 644600 01/09/02, 53.2031, 53.5781, 52.5938, 52.7344, 450700 01/10/02, 52.5781, 52.5781, 50.5469, 51.0469, 811900 01/11/02, 50.9844, 50.9844, 49.9219, 50.2031, 861500 01/14/02, 50.2969, 50.3438, 48.2656, 48.4063, 929400 01/15/02, 48.8438, 49.2969, 48.0000, 48.3750, 856000 01/16/02, 47.5000, 48.0000, 46.5000, 46.5938, 1255400 01/17/02, 43.7500, 45.7344, 42.6250, 45.5469, 3384400 01/18/02, 45.0000, 45.3281, 44.7969, 45.1094, 1352800 01/22/02, 45.0000, 45.7969, 44.9219, 45.2031, 842000 01/23/02, 45.1250, 46.5000, 45.0938, 46.4844, 700300 01/24/02, 46.4844, 47.2500, 46.3438, 46.7969, 1010200 01/25/02, 46.7031, 48.2031, 46.4531, 48.0938, 853600 01/28/02, 47.8438, 48.0625, 47.2969, 47.4844, 554900 01/29/02, 47.0938, 47.5938, 46.2969, 46.5313, 660900 01/30/02, 46.5469, 47.4063, 46.2344, 47.3125, 850000 01/31/02, 47.3125, 48.5938, 47.0000, 48.5938, 640100 02/01/02, 48.3438, 49.0156, 48.0156, 48.1094, 730100 02/04/02, 48.0000, 48.1875, 47.0469, 47.1875, 489200 02/05/02, 47.4063, 47.7969, 46.2969, 46.3750, 702800 02/06/02, 46.4375, 47.0938, 45.9063, 46.7031, 1096900 02/07/02, 46.7031, 47.0156, 45.7031, 46.5313, 670300 02/08/02, 46.6563, 47.2500, 46.1875, 46.8438, 669600 02/11/02, 47.4531, 49.2031, 47.4531, 48.8906, 1006100 02/12/02, 49.1250, 49.1875, 48.2031, 48.6563, 773600 02/13/02, 48.7969, 49.4844, 48.5000, 48.9063, 535000 02/14/02, 48.5781, 49.0469, 48.0469, 48.3125, 600200 02/15/02, 48.2969, 50.0000, 48.2969, 49.0469, 871100 02/19/02, 48.9531, 49.2656, 47.5938, 47.5938, 505000 02/20/02, 48.8438, 49.2656, 48.2500, 49.0000, 614300 02/21/02, 49.1563, 51.0000, 49.1563, 49.5938, 934100 02/22/02, 49.4531, 50.7969, 49.3906, 50.4063, 713200 02/25/02, 50.4531, 50.8281, 50.0469, 50.7500, 586800 02/26/02, 50.7969, 51.5313, 50.3594, 51.0469, 676800 02/27/02, 51.2969, 52.2656, 51.0000, 51.2031, 763000 02/28/02, 51.2031, 53.0000, 51.2031, 51.3438, 921600 03/01/02, 51.5625, 53.2813, 51.3750, 52.5938, 987500 03/04/02, 53.0000, 54.5000, 52.9063, 54.2969, 1105900 03/05/02, 53.5469, 53.7500, 52.3438, 52.4063, 720900 03/06/02, 52.1563, 53.5469, 52.1563, 53.2969, 551900 03/07/02, 53.5469, 54.1563, 52.7813, 54.0000, 629200 03/08/02, 54.7500, 54.7969, 54.1875, 54.3750, 1394800 03/11/02, 54.2031, 54.5313, 53.9375, 54.2031, 691000 03/12/02, 54.1719, 54.7031, 53.7500, 54.5156, 588700 03/13/02, 54.5000, 54.5156, 53.7813, 53.7969, 732800 03/14/02, 53.6563, 55.0938, 53.6563, 54.6719, 773500 03/15/02, 54.8438, 55.4063, 54.6406, 55.2656, 679500 03/18/02, 55.0156, 55.8125, 55.0156, 55.3750, 662300 03/19/02, 55.6250, 56.0000, 55.3906, 55.7656, 597800 03/20/02, 55.7031, 57.3438, 55.7031, 56.5313, 1708800 03/21/02, 56.4063, 56.4375, 54.4063, 54.7188, 1290000 03/22/02, 54.7188, 54.8125, 53.7500, 53.8438, 647200 03/25/02, 53.5938, 53.7344, 52.5938, 52.6875, 713200 03/26/02, 52.9063, 54.4531, 52.9063, 53.9063, 542700 03/27/02, 54.1563, 55.7031, 54.1406, 55.2969, 672200 03/28/02, 55.4063, 55.7031, 54.9063, 54.9063, 661300 04/01/02, 54.9063, 54.9063, 53.5156, 54.5000, 391000 04/02/02, 54.5000, 54.6094, 53.8750, 54.4375, 381400 04/03/02, 54.8438, 55.2031, 53.7969, 53.8906, 1074300 04/04/02, 52.7031, 52.8750, 51.8281, 52.7656, 736100 04/05/02, 53.1563, 54.2344, 53.1094, 53.6563, 455500 04/08/02, 53.2500, 54.0313, 52.8438, 53.9063, 802200 04/09/02, 53.8906, 54.2656, 53.4531, 54.1563, 603300 04/10/02, 54.1563, 55.1250, 53.9375, 54.9219, 644700 04/11/02, 54.9375, 55.2969, 54.2656, 54.2656, 539500 04/12/02, 54.5000, 54.7344, 54.0156, 54.3438, 458300 04/15/02, 54.4375, 54.5000, 53.8125, 53.8125, 405300 04/16/02, 54.0000, 55.3906, 54.0000, 55.3281, 681900 04/17/02, 55.1563, 55.4531, 54.9063, 54.9063, 732300 04/18/02, 54.9063, 55.0000, 52.4063, 53.0156, 1440500 04/19/02, 53.7031, 54.1563, 53.2813, 53.5000, 640000 04/22/02, 53.7500, 53.7500, 52.6563, 52.7656, 572300 04/23/02, 52.7656, 52.9375, 52.0938, 52.2344, 709200 04/24/02, 52.3438, 53.1563, 52.0938, 52.3281, 882400 04/25/02, 52.2031, 52.2031, 51.2031, 51.8438, 656300 04/26/02, 52.0000, 52.6563, 51.9688, 52.1094, 498200 04/29/02, 52.1094, 52.2500, 51.2031, 51.2500, 568900 04/30/02, 51.3438, 52.6563, 51.2969, 52.3125, 617200 05/01/02, 52.2031, 52.7031, 51.1563, 52.2188, 1052800 05/02/02, 52.2969, 53.7656, 52.2656, 53.5469, 690700 05/03/02, 53.7031, 53.9531, 53.0938, 53.8750, 402400 05/06/02, 53.8438, 54.4219, 53.7500, 54.0156, 991000 05/07/02, 54.2969, 55.6563, 54.2031, 55.1563, 728900 05/08/02, 55.5000, 56.1563, 55.2500, 55.6250, 875500 05/09/02, 55.4531, 56.2969, 55.4531, 55.6563, 519800 05/10/02, 55.6719, 55.8281, 55.2969, 55.4531, 479900 05/13/02, 55.4531, 55.9531, 54.8594, 55.7969, 455300 05/14/02, 56.2969, 57.1563, 56.2031, 57.0938, 580500 05/15/02, 58.0000, 58.9844, 57.6250, 57.9531, 1303000 05/16/02, 57.7188, 58.2031, 57.3438, 57.5625, 625100 05/17/02, 57.5781, 57.8750, 57.1250, 57.6563, 446700 05/20/02, 57.7031, 57.7500, 56.9063, 57.4375, 605700 05/21/02, 57.7500, 58.2031, 57.2344, 57.2969, 546700 05/22/02, 56.9063, 57.6406, 56.9063, 57.5938, 533200 05/23/02, 57.5938, 58.5938, 57.2031, 58.3281, 796900 05/24/02, 58.3438, 58.9531, 57.7500, 57.9844, 350200 05/28/02, 58.0938, 58.2031, 57.2031, 57.3438, 347900 05/29/02, 57.1563, 57.3438, 56.5156, 56.8125, 400000 05/30/02, 56.7031, 57.0469, 55.9531, 56.2969, 575700 05/31/02, 56.1563, 57.4219, 55.9531, 57.1875, 671600 06/03/02, 57.5938, 57.5938, 55.4531, 55.4531, 620600 06/04/02, 55.5469, 55.9219, 54.5938, 55.1250, 571500 06/05/02, 55.2500, 56.5469, 55.2031, 56.5313, 555900 06/06/02, 56.3438, 56.6875, 55.5000, 55.5156, 482900 06/07/02, 55.5156, 56.4375, 55.2656, 56.0938, 415200 06/10/02, 56.2031, 57.4375, 56.1250, 57.2500, 412000 06/11/02, 57.8438, 58.1875, 56.2500, 56.2969, 645300 06/12/02, 56.3438, 57.7031, 56.0469, 57.6875, 751300 06/13/02, 57.7969, 57.9531, 57.0156, 57.1094, 674300 06/14/02, 57.1094, 57.2031, 55.6563, 56.9375, 644300 06/17/02, 57.1875, 58.7969, 57.1875, 58.7969, 630100 06/18/02, 58.7969, 58.9844, 58.0469, 58.6563, 886900 06/19/02, 58.7969, 59.5781, 58.2500, 59.2969, 1177000 06/20/02, 59.2500, 60.0938, 59.2500, 59.8906, 1234500 06/21/02, 59.8906, 59.9375, 59.0938, 59.3906, 1116400 06/24/02, 59.5938, 59.9375, 58.9375, 59.6875, 1137100 06/25/02, 59.9844, 60.5938, 59.9063, 59.9844, 971800 06/26/02, 59.2969, 60.0000, 58.6875, 59.5469, 996900 06/27/02, 59.7031, 60.2813, 59.0156, 59.1406, 1032900 06/28/02, 59.1406, 61.9063, 59.1406, 61.9063, 1561300 07/01/02, 61.9063, 61.9063, 60.0938, 61.0469, 1289600 07/02/02, 60.7969, 61.0156, 60.2969, 60.9375, 1286400 07/03/02, 60.7500, 61.4844, 58.5156, 59.9219, 1045100 07/05/02, 59.9219, 61.9844, 59.7344, 61.8438, 393400 07/08/02, 61.7031, 62.7031, 61.7031, 62.4375, 838600 07/09/02, 62.2969, 62.8594, 60.6563, 60.6563, 1273300 07/10/02, 60.9063, 62.0000, 59.9063, 60.0938, 1533900 07/11/02, 60.0000, 60.7344, 58.5156, 58.5156, 1613700 07/12/02, 58.6094, 59.2969, 57.8438, 58.0469, 1382100 07/15/02, 58.0313, 58.0313, 54.6563, 56.5938, 1528600 07/16/02, 56.1563, 56.8125, 54.0625, 55.6875, 1016800 07/17/02, 56.9844, 57.5000, 55.8281, 56.2969, 961500 07/18/02, 56.2031, 57.2969, 55.5938, 56.1094, 1002300 07/19/02, 54.7031, 54.7031, 51.5625, 51.6563, 1859000 07/22/02, 51.5938, 51.7969, 48.7500, 49.2656, 1743500 07/23/02, 49.1250, 50.6875, 48.5000, 49.0781, 1381700 07/24/02, 48.5938, 53.4063, 48.3594, 53.1094, 1125100 07/25/02, 53.1250, 56.7500, 52.5469, 56.4375, 2821600 07/26/02, 56.4063, 56.6563, 55.0000, 56.0000, 1399300 07/29/02, 56.1563, 59.5000, 56.1563, 59.4688, 1184700 07/30/02, 59.0938, 59.1875, 55.9375, 56.2031, 1173700 07/31/02, 56.2031, 57.4063, 55.2969, 57.4063, 1411800 08/01/02, 57.4063, 58.3906, 56.1563, 57.1563, 1007600 08/02/02, 57.3438, 57.3438, 53.2813, 53.9531, 1000900 08/05/02, 54.7344, 55.5938, 53.7969, 54.1250, 1445800 08/06/02, 54.9844, 57.3281, 54.9063, 56.3750, 1184600 08/07/02, 57.0938, 57.9219, 55.3125, 57.8125, 986300 08/08/02, 57.1719, 58.2500, 56.5938, 58.1875, 800200 08/09/02, 57.7969, 58.4063, 56.9063, 57.8750, 874200 08/12/02, 56.7969, 57.9531, 56.1563, 57.5469, 592400 08/13/02, 57.0000, 58.1563, 56.5469, 56.7344, 867500 08/14/02, 56.7344, 57.3125, 54.0469, 57.2656, 1611400 08/15/02, 57.3438, 57.8438, 56.1563, 57.2969, 742100 08/16/02, 57.2969, 57.6406, 55.9531, 57.0000, 751700 08/19/02, 56.9844, 58.5938, 56.6875, 58.5156, 855300 08/20/02, 58.0000, 58.0156, 56.7500, 57.0938, 803800 08/21/02, 57.3438, 57.6563, 56.2813, 57.2813, 898000 08/22/02, 57.1250, 58.3594, 56.9844, 58.0000, 551300 08/23/02, 58.0000, 58.0000, 56.5000, 56.5313, 895900 08/26/02, 56.7500, 57.1250, 55.7031, 56.9844, 703800 08/27/02, 57.2500, 57.8750, 56.5469, 56.7500, 720400 08/28/02, 56.7031, 56.7031, 55.1563, 55.5156, 567300 08/29/02, 55.2969, 56.6250, 54.6875, 55.7656, 539800 08/30/02, 56.0469, 57.2031, 55.7656, 56.2656, 732200 09/03/02, 56.0156, 56.1719, 54.4375, 55.0156, 820900 09/04/02, 55.0156, 55.7344, 54.7500, 55.7344, 653300 09/05/02, 54.5000, 54.7656, 53.5313, 53.5938, 1062300 09/06/02, 54.2031, 55.0000, 53.8594, 53.9844, 1486000 09/09/02, 53.2500, 54.5938, 53.2344, 54.3750, 880100 09/10/02, 54.4063, 54.6563, 53.0469, 53.7500, 1093800 09/11/02, 54.0781, 54.2500, 53.5469, 53.7031, 502500 09/12/02, 52.7969, 52.9063, 51.7031, 51.9219, 1115400 09/13/02, 51.4063, 51.4688, 50.3594, 51.4688, 857900 09/16/02, 51.0313, 51.5625, 50.5781, 51.4063, 457100 09/17/02, 51.7031, 51.9531, 50.4531, 50.7344, 912000 09/18/02, 50.2031, 50.7969, 49.5469, 50.5156, 800500 09/19/02, 49.7500, 50.6563, 49.3438, 49.3906, 620800 09/20/02, 49.8125, 50.4531, 49.7813, 50.2031, 1170200 09/23/02, 50.0469, 50.1875, 48.9063, 49.7031, 865800 09/24/02, 48.2969, 48.7031, 47.0469, 47.3281, 1344700 09/25/02, 47.4688, 48.1563, 46.9531, 47.2500, 1296700 09/26/02, 47.7500, 48.0000, 47.0469, 47.5000, 1512100 09/27/02, 47.2969, 48.0469, 45.7344, 46.0625, 1696300 09/30/02, 45.2031, 45.2031, 44.0156, 44.7031, 1392500 10/01/02, 45.2500, 47.5469, 45.0000, 47.4531, 1478700