"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 42.2500, 42.2500, 39.1250, 39.8125, 832400 01/04/00, 39.9375, 40.1250, 37.8750, 38.3750, 1176800 01/05/00, 38.1250, 39.0000, 37.7500, 37.9375, 346700 01/06/00, 37.8750, 40.0000, 37.8750, 39.1250, 342200 01/07/00, 39.7500, 41.0625, 39.5625, 41.0000, 505200 01/10/00, 40.8750, 40.9375, 40.0625, 40.1875, 454200 01/11/00, 40.2500, 41.4375, 39.6250, 39.6875, 399100 01/12/00, 39.8125, 41.2500, 39.8125, 41.0000, 324100 01/13/00, 41.8750, 43.7500, 41.7500, 43.7500, 732300 01/14/00, 43.8750, 43.8750, 42.9375, 43.4375, 657000 01/18/00, 43.5000, 43.7500, 42.0000, 42.1250, 482100 01/19/00, 42.1875, 42.2500, 40.7500, 41.1250, 432900 01/20/00, 41.1250, 41.3750, 40.8125, 40.8125, 255700 01/21/00, 41.8125, 41.8750, 40.3750, 40.8125, 386900 01/24/00, 40.8125, 41.0000, 39.0000, 39.3750, 506100 01/25/00, 39.3125, 40.0625, 38.8125, 39.0000, 371000 01/26/00, 39.1875, 39.4375, 38.1875, 39.0625, 646700 01/27/00, 39.4375, 40.2500, 38.8750, 39.8125, 347300 01/28/00, 39.6875, 39.6875, 38.4375, 38.5000, 560700 01/31/00, 38.5000, 40.0000, 38.1250, 38.9375, 276400 02/01/00, 39.3750, 41.0000, 39.3750, 40.6250, 490400 02/02/00, 40.1250, 40.2500, 39.0000, 39.0000, 414100 02/03/00, 39.2500, 39.7500, 38.2500, 39.0625, 309900 02/04/00, 39.0625, 39.1875, 37.7500, 38.5000, 450800 02/07/00, 38.0000, 38.0000, 36.6875, 36.8750, 499400 02/08/00, 37.1250, 37.1250, 35.5625, 35.8125, 719500 02/09/00, 35.8125, 35.8125, 34.8125, 35.0000, 730400 02/10/00, 34.9375, 34.9375, 32.8125, 33.4375, 913800 02/11/00, 33.6250, 35.3125, 33.5000, 35.0000, 982200 02/14/00, 34.7500, 35.2500, 33.0625, 33.3125, 330200 02/15/00, 33.5625, 34.8750, 33.5000, 34.4375, 477100 02/16/00, 34.5625, 35.0000, 33.8750, 34.4375, 308000 02/17/00, 34.6250, 34.8125, 33.0000, 33.4375, 327300 02/18/00, 33.1875, 33.3125, 30.9375, 31.5000, 311200 02/22/00, 32.2500, 32.4375, 31.0625, 31.8750, 518800 02/23/00, 31.9375, 31.9375, 30.8750, 30.9375, 219000 02/24/00, 31.1250, 31.1250, 29.3125, 30.5625, 602000 02/25/00, 30.8750, 31.0000, 29.6875, 30.7500, 778500 02/28/00, 30.5000, 31.5000, 30.3125, 31.0000, 554000 02/29/00, 31.3750, 31.7500, 30.6250, 31.3125, 481800 03/01/00, 31.6250, 32.3750, 31.1875, 32.2500, 469700 03/02/00, 32.1875, 32.2500, 31.1875, 31.3125, 309400 03/03/00, 31.5625, 31.6250, 30.7500, 31.1875, 309500 03/06/00, 31.1875, 31.1875, 30.3750, 31.0000, 446200 03/07/00, 30.8750, 31.0000, 29.8125, 29.9375, 407400 03/08/00, 29.9375, 30.5000, 29.5625, 29.6250, 378000 03/09/00, 29.8750, 30.3750, 29.0625, 29.9375, 498200 03/10/00, 30.1875, 30.1875, 29.1250, 29.5000, 457000 03/13/00, 29.8125, 29.8125, 28.7500, 28.7500, 322600 03/14/00, 29.0000, 29.7500, 28.5000, 29.4375, 391000 03/15/00, 30.0000, 30.1250, 29.2500, 30.0625, 1020300 03/16/00, 30.7500, 33.8750, 30.2500, 32.8125, 1578200 03/17/00, 32.8125, 35.0000, 31.7500, 34.1250, 1178600 03/20/00, 34.6250, 34.6250, 32.6875, 33.0625, 295400 03/21/00, 32.8750, 34.1250, 32.6250, 34.1250, 381900 03/22/00, 34.0000, 34.9375, 33.9375, 34.5625, 365500 03/23/00, 34.5625, 36.0000, 33.8750, 35.0625, 520500 03/24/00, 35.1250, 36.5625, 35.1250, 35.4375, 545100 03/27/00, 35.4375, 35.7500, 34.8750, 34.9375, 453000 03/28/00, 34.7500, 35.6875, 34.5000, 35.3125, 260200 03/29/00, 35.1875, 35.3750, 34.3750, 34.8125, 278500 03/30/00, 34.6875, 35.8750, 34.5625, 35.1250, 347400 03/31/00, 35.1875, 35.1875, 33.3125, 33.3125, 1002900 04/03/00, 33.5625, 36.3125, 33.3125, 36.1875, 889000 04/04/00, 37.2500, 37.3750, 35.5000, 35.9375, 623800 04/05/00, 35.9375, 36.6875, 35.5625, 36.3125, 578900 04/06/00, 36.1875, 36.3125, 35.7500, 36.0000, 587900 04/07/00, 36.1250, 36.3125, 34.3750, 34.8125, 285700 04/10/00, 35.0000, 36.1875, 34.7500, 35.2500, 535900 04/11/00, 35.0000, 35.5000, 34.8125, 35.1875, 297800 04/12/00, 35.1875, 36.9375, 35.1875, 35.8750, 979700 04/13/00, 35.7500, 35.7500, 34.2500, 34.6875, 736300 04/14/00, 34.2500, 34.4375, 32.8125, 33.1250, 496900 04/17/00, 33.5000, 34.0625, 32.7500, 33.0625, 492500 04/18/00, 33.1250, 33.1250, 32.1250, 32.2500, 594000 04/19/00, 32.2500, 32.5000, 30.6875, 31.3125, 569400 04/20/00, 31.0000, 32.2500, 31.0000, 32.0000, 331900 04/24/00, 31.7500, 33.1250, 31.7500, 32.6875, 243300 04/25/00, 33.2500, 33.8750, 32.6250, 33.8750, 516500 04/26/00, 33.5000, 33.5000, 31.8750, 32.1250, 367400 04/27/00, 32.3750, 32.3750, 31.0625, 31.8125, 415600 04/28/00, 31.8750, 32.1250, 31.2500, 31.3125, 212900 05/01/00, 31.0625, 32.0000, 30.9375, 31.1875, 439000 05/02/00, 31.0000, 31.2500, 29.9375, 30.5000, 542100 05/03/00, 31.5000, 31.5000, 29.7500, 30.0000, 446100 05/04/00, 29.9375, 30.0000, 29.1250, 29.3750, 382000 05/05/00, 29.6250, 29.6250, 29.0000, 29.5625, 551400 05/08/00, 30.0000, 30.7500, 29.8750, 30.1250, 300900 05/09/00, 29.7500, 30.4375, 28.5000, 29.1875, 285800 05/10/00, 29.1875, 29.6250, 27.8125, 28.3125, 535600 05/11/00, 29.2500, 30.3750, 29.0625, 29.7500, 1301500 05/12/00, 29.9375, 30.3125, 29.5000, 30.1875, 753000 05/15/00, 30.3750, 30.4375, 29.9375, 30.3750, 712900 05/16/00, 31.0000, 31.0625, 30.1875, 30.5000, 383300 05/17/00, 29.7500, 30.6250, 29.6250, 30.2500, 474800 05/18/00, 30.2500, 31.3125, 30.2500, 30.7500, 303300 05/19/00, 30.1250, 30.4375, 29.6250, 30.1250, 448500 05/22/00, 29.9375, 30.5625, 29.9375, 30.0625, 476600 05/23/00, 30.0625, 30.6875, 29.9375, 30.5625, 473400 05/24/00, 30.8125, 32.2500, 30.8125, 31.6875, 506600 05/25/00, 31.6250, 32.6875, 31.5625, 31.7500, 830900 05/26/00, 31.6250, 34.0000, 31.6250, 32.8125, 1029300 05/30/00, 33.8125, 34.3125, 33.1250, 34.0000, 512200 05/31/00, 33.5625, 34.3750, 33.5000, 33.6875, 481000 06/01/00, 33.7500, 35.0000, 33.3125, 34.3750, 572700 06/02/00, 37.5000, 37.7500, 36.3750, 36.5625, 756100 06/05/00, 36.3750, 36.6250, 35.6250, 35.6250, 306600 06/06/00, 35.5000, 35.9375, 34.5625, 35.8750, 523500 06/07/00, 35.8750, 36.4375, 35.6250, 36.0625, 545300 06/08/00, 36.0000, 36.0000, 35.3125, 35.6250, 345000 06/09/00, 35.7500, 36.6875, 35.7500, 36.3125, 472100 06/12/00, 36.5000, 37.0000, 36.3750, 36.5000, 366700 06/13/00, 36.5625, 36.8750, 36.5625, 36.8750, 251900 06/14/00, 37.2500, 38.0000, 37.1250, 38.0000, 223600 06/15/00, 38.2500, 38.2500, 36.5000, 36.6250, 886000 06/16/00, 36.6875, 37.6250, 36.2500, 36.3125, 1430300 06/19/00, 36.2500, 37.6250, 36.2500, 36.5625, 783200 06/20/00, 36.5625, 37.1250, 36.5000, 36.6875, 426500 06/21/00, 36.5625, 37.8750, 36.4375, 37.2500, 418200 06/22/00, 37.2500, 37.5000, 36.2500, 37.3125, 527700 06/23/00, 37.3125, 37.4375, 36.5625, 37.1875, 226000 06/26/00, 37.1250, 37.1250, 36.5625, 36.8125, 321100 06/27/00, 36.6875, 38.3750, 36.6250, 37.8125, 423400 06/28/00, 37.8750, 38.6875, 37.3750, 37.3750, 388100 06/29/00, 37.9375, 38.0000, 36.6250, 36.6875, 480200 06/30/00, 36.7500, 37.5000, 36.5625, 37.4375, 529900 07/03/00, 37.3750, 38.0000, 36.8750, 37.8125, 115900 07/05/00, 37.8750, 37.9375, 37.3125, 37.5625, 215300 07/06/00, 37.7500, 38.5625, 37.1875, 38.5625, 462300 07/07/00, 38.7500, 39.1875, 38.3750, 38.5000, 326700 07/10/00, 38.5000, 38.7500, 38.3125, 38.6875, 363800 07/11/00, 38.5000, 38.9375, 38.5000, 38.7500, 571600 07/12/00, 38.8750, 39.0625, 38.1250, 39.0625, 655100 07/13/00, 38.8750, 39.7500, 38.1875, 39.6250, 515500 07/14/00, 39.5000, 41.5000, 39.3750, 40.5000, 350700 07/17/00, 43.2500, 44.2500, 41.8750, 42.4375, 1385900 07/18/00, 42.1875, 42.8750, 41.8750, 42.7500, 693100 07/19/00, 42.8125, 42.8125, 42.1250, 42.6875, 577700 07/20/00, 42.6875, 44.5000, 42.4375, 43.7500, 553200 07/21/00, 44.0000, 44.6250, 43.8750, 44.1875, 565500 07/24/00, 44.1875, 45.2500, 44.1250, 44.1250, 375800 07/25/00, 43.7500, 44.2500, 43.3750, 44.0625, 416400 07/26/00, 44.0000, 44.0000, 42.6250, 43.1250, 553700 07/27/00, 42.8750, 44.6875, 42.6875, 44.6250, 723000 07/28/00, 44.3750, 44.7500, 43.1875, 44.0625, 486000 07/31/00, 44.1250, 44.1250, 43.0000, 43.0625, 376400 08/01/00, 43.4375, 44.1250, 43.3125, 43.8750, 339200 08/02/00, 43.8750, 44.1875, 43.1250, 43.7500, 142100 08/03/00, 43.6250, 44.4375, 43.5625, 44.4375, 370500 08/04/00, 44.3125, 46.1250, 44.0000, 45.9375, 931200 08/07/00, 45.9375, 46.1250, 45.6875, 45.8125, 468600 08/08/00, 45.3750, 45.8750, 45.0625, 45.5625, 195800 08/09/00, 45.5000, 46.0000, 44.9375, 46.0000, 328600 08/10/00, 44.5000, 44.5000, 40.9375, 42.0000, 1657400 08/11/00, 41.2500, 42.1875, 39.8750, 40.0000, 1445500 08/14/00, 40.0000, 40.3125, 38.5625, 39.3750, 838800 08/15/00, 39.4375, 39.5000, 38.5625, 39.4375, 492100 08/16/00, 39.4375, 40.1250, 39.3125, 39.9375, 601600 08/17/00, 39.4375, 40.2500, 39.4375, 40.0000, 458900 08/18/00, 39.6250, 39.7500, 38.2500, 39.1875, 606600 08/21/00, 39.1250, 39.1250, 38.2500, 39.0625, 363000 08/22/00, 39.0000, 39.0000, 38.3125, 38.4375, 397200 08/23/00, 39.0000, 39.3125, 37.8125, 38.1250, 495100 08/24/00, 38.1250, 38.4375, 36.9375, 37.2500, 362600 08/25/00, 37.2500, 37.8125, 37.2500, 37.3750, 807200 08/28/00, 37.8750, 39.5000, 37.8750, 39.1250, 736800 08/29/00, 39.1250, 39.1250, 37.8750, 38.1875, 986100 08/30/00, 38.1875, 39.1250, 38.0625, 38.3750, 545900 08/31/00, 39.1875, 39.1875, 39.1875, 39.1875, 566500 09/01/00, 39.1875, 39.5000, 38.2500, 38.3750, 600300 09/05/00, 38.6250, 39.2500, 38.3750, 38.8125, 769700 09/06/00, 38.8125, 40.6250, 38.6875, 39.6250, 1019500 09/07/00, 39.4375, 39.5625, 38.8125, 39.3125, 666200 09/08/00, 39.5000, 41.1875, 39.5000, 40.6875, 939200 09/11/00, 40.6875, 41.9375, 40.6250, 41.6250, 809900 09/12/00, 42.7500, 43.5625, 41.8750, 43.4375, 925100 09/13/00, 43.1875, 44.6875, 43.1250, 44.3125, 984600 09/14/00, 44.3750, 44.3750, 42.2500, 43.4375, 661500 09/15/00, 44.5625, 44.6250, 43.7500, 43.8125, 1684900 09/18/00, 43.8125, 43.8750, 42.8750, 43.0625, 418400 09/19/00, 43.0000, 44.3125, 42.9375, 44.2500, 527500 09/20/00, 44.2500, 44.5625, 43.6875, 44.3125, 559500 09/21/00, 44.2500, 45.0625, 44.1875, 45.0625, 1263300 09/22/00, 45.3750, 47.0000, 45.2500, 46.3750, 1308900 09/25/00, 46.5000, 47.6250, 46.3750, 47.1875, 405500 09/26/00, 47.1875, 47.3750, 46.7500, 47.1875, 352000 09/27/00, 47.1875, 47.9375, 47.0625, 47.8750, 453900 09/28/00, 47.9375, 48.9375, 47.7500, 48.5000, 677600 09/29/00, 48.3125, 48.8125, 47.9375, 48.1875, 333500 10/02/00, 47.8750, 49.0625, 47.3750, 48.6875, 564000 10/03/00, 47.7500, 49.1250, 47.1875, 47.3125, 541600 10/04/00, 47.3125, 48.5000, 46.1250, 46.7500, 474000 10/05/00, 47.0000, 47.8125, 46.4375, 46.8125, 545100 10/06/00, 46.9375, 46.9375, 45.0625, 45.1250, 781800 10/09/00, 45.1875, 48.1250, 45.1875, 47.3750, 645000 10/10/00, 47.2500, 47.3125, 46.4375, 47.0625, 508000 10/11/00, 47.3125, 47.6250, 46.8125, 47.5000, 471600 10/12/00, 47.5000, 47.6250, 44.8750, 47.0000, 1152100 10/13/00, 47.0000, 48.6250, 46.6875, 48.0000, 574400 10/16/00, 48.0625, 48.5625, 47.5625, 48.5625, 445700 10/17/00, 48.5625, 50.0000, 47.0625, 47.5000, 927300 10/18/00, 47.3750, 51.2500, 47.2500, 50.8750, 1733500 10/19/00, 50.0000, 51.9375, 49.7500, 51.7500, 1314900 10/20/00, 51.7500, 51.8750, 49.5000, 50.5000, 930000 10/23/00, 50.7500, 51.1250, 50.2500, 50.2500, 463800 10/24/00, 50.0625, 53.2500, 49.8750, 52.7500, 1087900 10/25/00, 52.7500, 54.0625, 52.2500, 53.4375, 802800 10/26/00, 53.0000, 54.4375, 52.9375, 53.9375, 585600 10/27/00, 54.0000, 57.1875, 53.8750, 57.0625, 1058400 10/30/00, 55.5000, 57.7500, 55.5000, 57.0000, 2072300 10/31/00, 57.0000, 57.0000, 55.3750, 55.8750, 672400 11/01/00, 56.0000, 57.6875, 56.0000, 57.5625, 662600 11/02/00, 57.9375, 58.8750, 55.0000, 56.3750, 1518100 11/03/00, 56.0000, 56.6875, 54.3750, 55.2500, 802300 11/06/00, 55.3750, 56.2500, 54.7500, 55.5000, 841400 11/07/00, 55.5625, 55.6250, 55.0000, 55.5625, 269900 11/08/00, 55.5625, 58.4375, 55.5000, 58.1250, 876300 11/09/00, 58.0000, 58.8750, 56.3750, 57.0625, 1477100 11/10/00, 57.2500, 58.5000, 56.6250, 57.1875, 491500 11/13/00, 57.3125, 57.8125, 54.0000, 54.5000, 646900 11/14/00, 53.5000, 55.1250, 53.5000, 54.6875, 847700 11/15/00, 54.5000, 55.6875, 54.0000, 55.0000, 869900 11/16/00, 55.0000, 55.1250, 54.0000, 54.4375, 285100 11/17/00, 54.6875, 54.6875, 53.7500, 54.4375, 466300 11/20/00, 54.1875, 54.3125, 52.3750, 53.8125, 451400 11/21/00, 53.8125, 54.9375, 52.8125, 54.7500, 561900 11/22/00, 54.6250, 54.6875, 52.8750, 53.3125, 308900 11/24/00, 53.7500, 54.0625, 53.5000, 53.8750, 98400 11/27/00, 54.0000, 55.4375, 53.5625, 54.9375, 957200 11/28/00, 54.2500, 55.9375, 53.5625, 55.0000, 834600 11/29/00, 54.8750, 55.7500, 54.8750, 55.2500, 528700 11/30/00, 55.0000, 58.0000, 55.0000, 57.8750, 1352800 12/01/00, 57.8750, 58.5000, 57.5000, 57.8750, 1130500 12/04/00, 58.8750, 59.2500, 57.8750, 59.0000, 1113900 12/05/00, 59.6250, 63.2500, 59.5000, 62.7500, 2861800 12/06/00, 62.5000, 62.6875, 59.6875, 60.0000, 3751200 12/07/00, 59.9375, 60.6250, 59.8125, 60.0000, 2384900 12/08/00, 61.5000, 61.5000, 60.0625, 60.1875, 1396700 12/11/00, 61.0000, 64.6250, 60.7500, 62.0000, 968600 12/12/00, 60.6250, 60.8125, 59.5625, 59.9375, 918500 12/13/00, 60.5000, 63.7500, 60.3750, 63.2500, 2322500 12/14/00, 62.7500, 64.1875, 61.6875, 64.0625, 1114000 12/15/00, 63.5000, 66.0000, 62.9375, 66.0000, 1890600 12/18/00, 65.1250, 68.2500, 64.7500, 67.7500, 1485800 12/19/00, 67.3750, 67.4375, 63.0000, 63.7500, 1197900 12/20/00, 63.7500, 64.0000, 61.8125, 63.6250, 1925000 12/21/00, 64.1250, 64.6250, 63.7500, 64.2500, 917600 12/22/00, 64.0000, 65.2500, 62.0625, 62.9375, 774200 12/26/00, 62.9375, 66.1875, 62.8125, 66.0000, 624400 12/27/00, 65.2500, 65.4375, 63.8125, 65.0000, 736600 12/28/00, 64.7500, 66.4375, 64.6875, 66.3750, 401800 12/29/00, 66.7500, 68.0000, 65.0625, 68.0000, 595500 01/02/01, 67.5000, 67.5625, 62.6250, 62.8125, 553300 01/03/01, 62.9375, 67.8750, 62.1250, 66.0625, 1395500 01/04/01, 66.1250, 66.6250, 60.6250, 61.8750, 1293100 01/05/01, 61.5000, 63.4375, 59.9375, 60.1250, 1533800 01/08/01, 60.3750, 62.0000, 60.2500, 61.5000, 1445400 01/09/01, 61.6250, 62.5000, 59.6250, 59.6250, 687100 01/10/01, 59.1250, 61.1875, 58.6250, 60.1875, 869400 01/11/01, 60.1250, 61.3125, 59.8750, 61.0000, 488100 01/12/01, 61.0000, 61.0625, 60.2500, 60.5000, 660400 01/16/01, 60.3750, 61.5625, 60.3125, 60.7500, 594500 01/17/01, 60.2500, 61.2500, 60.2500, 60.6250, 323100 01/18/01, 60.5000, 60.6250, 57.2500, 58.1250, 1251900 01/19/01, 58.5000, 58.8750, 55.8750, 58.5625, 1166900 01/22/01, 59.0000, 60.9375, 57.8750, 59.8750, 576400 01/23/01, 59.8750, 61.8750, 58.8750, 61.6875, 745200 01/24/01, 61.0000, 63.3750, 60.6875, 62.3750, 950800 01/25/01, 62.3750, 63.2500, 61.8750, 62.8750, 678000 01/26/01, 62.0000, 63.4375, 62.0000, 63.0000, 932200 01/29/01, 62.9375, 63.2500, 61.2500, 61.2500, 523700 01/30/01, 61.3750, 63.0625, 60.8750, 63.0625, 610400 01/31/01, 63.0625, 63.3125, 62.0625, 62.8125, 482600 02/01/01, 63.0000, 66.2500, 62.6250, 66.0000, 1480500 02/02/01, 66.0000, 67.0000, 65.5000, 66.1875, 810000 02/05/01, 66.1875, 66.8125, 65.7500, 66.3125, 299500 02/06/01, 66.5000, 67.5000, 65.8125, 67.0625, 641900 02/07/01, 66.8750, 69.3750, 66.8125, 68.5625, 1510500 02/08/01, 68.4375, 71.0000, 68.0000, 68.6250, 1811800 02/09/01, 68.4375, 69.8750, 68.4375, 69.3125, 780600 02/12/01, 69.3125, 70.5000, 69.0625, 70.5000, 636600 02/13/01, 70.7500, 70.8750, 68.1875, 69.1250, 1109300 02/14/01, 69.0000, 70.6875, 68.5000, 68.8750, 711800 02/15/01, 68.8125, 69.6250, 68.2500, 69.0000, 395200 02/16/01, 69.0000, 71.5625, 68.8750, 70.8750, 932700 02/20/01, 70.1250, 72.0000, 68.8750, 71.6250, 888700 02/21/01, 72.0000, 74.5000, 71.9375, 72.3750, 2228700 02/22/01, 72.0625, 72.6250, 71.0000, 72.2500, 987300 02/23/01, 72.0000, 74.6250, 71.7500, 74.5000, 2569100 02/26/01, 71.3125, 71.5000, 70.3125, 70.9375, 3774700 02/27/01, 71.0000, 71.8750, 70.8125, 71.2500, 1505600 02/28/01, 71.7500, 73.3125, 71.0000, 72.5000, 1272900 03/01/01, 72.8750, 74.3750, 72.4375, 74.3750, 859200 03/02/01, 74.2500, 75.0000, 73.8750, 74.6250, 675800 03/05/01, 74.9375, 75.5000, 74.1250, 74.8750, 910800 03/06/01, 75.0000, 75.3750, 73.3750, 74.5625, 710000 03/07/01, 74.3750, 76.1250, 74.1250, 76.0625, 743300 03/08/01, 75.6875, 76.5000, 74.8125, 75.3125, 950700 03/09/01, 75.7500, 75.7500, 73.6875, 74.3750, 471100 03/12/01, 73.6250, 73.6875, 71.8125, 71.8125, 619900 03/13/01, 72.0625, 72.1875, 69.2500, 71.5625, 885500 03/14/01, 71.6250, 71.6250, 69.2500, 71.0625, 693700 03/15/01, 71.0000, 72.8125, 70.8750, 72.5625, 616100 03/16/01, 71.0000, 73.0000, 71.0000, 72.7500, 1092200 03/19/01, 72.3750, 72.6875, 71.6875, 72.6250, 1067600 03/20/01, 72.2500, 73.7500, 71.1875, 73.3125, 789000 03/21/01, 73.3125, 73.5000, 71.3750, 71.6250, 417500 03/22/01, 71.2500, 71.5000, 69.7500, 70.8125, 1134200 03/23/01, 70.6250, 71.5000, 70.1250, 71.5000, 671300 03/26/01, 71.5000, 72.1875, 69.3750, 70.3750, 731600 03/27/01, 71.3125, 73.8750, 71.0000, 73.5000, 878200 03/28/01, 73.1250, 73.3750, 72.3750, 72.3750, 683700 03/29/01, 72.0000, 72.1250, 71.5625, 72.0625, 513700 03/30/01, 72.3750, 73.1250, 71.7500, 72.6250, 516900 04/02/01, 72.6250, 75.5000, 72.6250, 74.8125, 750200 04/03/01, 74.3750, 75.5625, 74.0000, 74.3125, 1057000 04/04/01, 74.1250, 74.3125, 70.6250, 72.9375, 1327500 04/05/01, 73.1250, 73.1250, 70.9375, 72.0000, 774500 04/06/01, 72.3125, 73.7500, 71.4375, 71.9375, 614700 04/09/01, 72.1250, 72.5625, 71.6250, 72.0000, 518300 04/10/01, 72.0000, 72.8125, 71.5625, 72.1250, 640200 04/11/01, 72.0000, 72.2500, 69.7500, 70.9375, 1265600 04/12/01, 71.0000, 71.4375, 70.1875, 70.7500, 434900 04/16/01, 70.8750, 71.9375, 69.8750, 70.6250, 342400 04/17/01, 70.2500, 72.0000, 70.1875, 72.0000, 553300 04/18/01, 71.5938, 73.0000, 70.7344, 72.9844, 707000 04/19/01, 70.7500, 71.4531, 70.5000, 70.5000, 1038100 04/20/01, 70.5000, 70.6563, 66.0000, 69.5000, 2149100 04/23/01, 68.5000, 69.9844, 68.5000, 69.3125, 695100 04/24/01, 69.4063, 69.7969, 68.3438, 69.4063, 918000 04/25/01, 69.4063, 71.5000, 69.1563, 71.4063, 773600 04/30/01, 72.0938, 72.2500, 70.7500, 71.0938, 491100 05/01/01, 70.9063, 71.1563, 69.7031, 70.5938, 542200 05/02/01, 69.2500, 70.1094, 68.5000, 69.2031, 891600 05/03/01, 68.7500, 68.7656, 67.5000, 67.7031, 902700 05/04/01, 67.2031, 70.0000, 67.1563, 69.8438, 847400 05/07/01, 69.8438, 70.0000, 67.6563, 67.9063, 447400 05/08/01, 68.4063, 68.4063, 66.6250, 66.7500, 849800 05/09/01, 66.7500, 67.7031, 66.1563, 66.5938, 454600 05/10/01, 66.5938, 66.5938, 63.5469, 65.2500, 1782400 05/11/01, 65.6563, 66.7969, 65.1563, 65.3438, 988400 05/14/01, 65.5938, 66.9844, 65.2969, 66.2031, 866300 05/15/01, 66.2031, 66.5938, 65.7500, 65.9531, 445800 05/16/01, 65.7500, 67.3438, 65.7031, 67.0625, 818000 05/17/01, 67.7031, 68.4063, 67.2500, 68.1094, 754900 05/18/01, 68.0469, 68.6094, 66.0469, 66.4531, 767600 05/21/01, 66.5000, 66.9688, 66.0000, 66.4219, 681500 05/22/01, 66.4063, 66.4531, 65.9063, 65.9219, 909700 05/23/01, 66.0000, 67.9063, 65.5469, 67.5938, 970300 05/24/01, 67.4063, 68.5469, 66.0938, 67.0156, 712700 05/25/01, 67.0156, 67.7500, 66.8125, 66.9531, 392200 05/29/01, 66.2500, 67.7969, 66.2344, 67.0156, 324700 05/30/01, 67.0000, 68.5938, 67.0000, 68.3125, 577900 05/31/01, 68.5469, 72.0000, 68.4531, 70.1094, 1148800 06/01/01, 70.0000, 70.0000, 68.7500, 69.5938, 715900 06/04/01, 69.7031, 69.7031, 68.2969, 69.1094, 719800 06/05/01, 69.1094, 69.5000, 68.9063, 69.2344, 222900 06/06/01, 68.8438, 69.7500, 67.7500, 69.2969, 608500 06/07/01, 69.5000, 70.4844, 69.4844, 70.4531, 528600 06/08/01, 70.4219, 70.7031, 70.4063, 70.5938, 175700 06/11/01, 70.2031, 70.7031, 70.0469, 70.3281, 318500 06/12/01, 70.3281, 70.4063, 69.7969, 69.9063, 514300 06/13/01, 69.7969, 70.5000, 69.6719, 69.8125, 281200 06/14/01, 69.0000, 69.4063, 68.5469, 69.2188, 854600 06/15/01, 69.2188, 69.4375, 68.9531, 69.0938, 1086000 06/18/01, 69.0469, 69.6563, 69.0156, 69.2031, 585900 06/19/01, 69.2500, 70.4063, 69.2500, 70.1875, 802500 06/20/01, 70.0000, 71.9531, 70.0000, 71.4688, 890500 06/21/01, 71.4063, 73.7500, 71.0938, 73.2031, 1107500 06/22/01, 73.4531, 73.8906, 73.0000, 73.4531, 567900 06/25/01, 73.4063, 74.1563, 73.3438, 73.5469, 744000 06/26/01, 73.0000, 73.9531, 72.9531, 73.6563, 675600 06/27/01, 73.5938, 75.0000, 73.5469, 74.2969, 621300 06/28/01, 74.2969, 75.0000, 74.0938, 74.4844, 634000 06/29/01, 74.2500, 74.3438, 72.2500, 73.0000, 970300 07/02/01, 73.0938, 75.5625, 73.0938, 75.3125, 858300 07/03/01, 75.0625, 75.7969, 74.7500, 74.9531, 222900 07/05/01, 74.7969, 75.2969, 74.3438, 74.5938, 384800 07/06/01, 74.6250, 74.9063, 73.9063, 73.9844, 397700 07/09/01, 73.9844, 74.4844, 73.5469, 74.1875, 860800 07/10/01, 74.0000, 74.3438, 73.4063, 74.2031, 735500 07/11/01, 74.0000, 75.2500, 73.9531, 75.1563, 505400 07/12/01, 75.5000, 76.4063, 75.2031, 76.1250, 804900 07/13/01, 75.9063, 77.2500, 75.7500, 77.2344, 415900 07/16/01, 77.2031, 78.2969, 76.9063, 77.9531, 540400 07/17/01, 77.4531, 79.5000, 77.0938, 79.0625, 599900 07/18/01, 79.0000, 79.7656, 77.6563, 79.2969, 764600 07/19/01, 79.2969, 79.2969, 77.7031, 78.2031, 652100 07/20/01, 78.2031, 78.2031, 74.9063, 76.6250, 820800 07/23/01, 76.5000, 77.2813, 75.7969, 77.2813, 634000 07/24/01, 76.2500, 77.7969, 76.2031, 77.7969, 1082000 07/25/01, 77.7969, 81.0938, 77.7031, 81.0938, 2313600 07/26/01, 79.5000, 79.5938, 78.2344, 79.0000, 2177700 07/27/01, 79.0000, 79.6875, 78.6563, 78.9844, 631800 07/30/01, 78.7031, 79.6250, 78.2500, 79.2031, 752800 07/31/01, 79.0938, 80.4063, 79.0938, 80.1094, 339400 08/01/01, 79.9531, 80.4375, 79.5469, 79.8438, 492500 08/02/01, 80.0938, 80.3750, 79.7500, 79.7500, 379900 08/03/01, 79.9063, 80.7969, 79.7969, 80.3438, 380500 08/06/01, 80.3438, 80.9531, 79.7344, 79.9531, 493500 08/07/01, 81.5000, 81.9063, 80.9531, 81.1563, 913200 08/08/01, 80.7500, 81.2500, 80.3438, 80.7031, 357100 08/09/01, 80.5938, 80.5938, 79.7969, 80.2969, 352300 08/10/01, 80.2969, 82.0000, 79.5000, 81.5000, 478700 08/13/01, 81.3438, 81.7969, 80.6563, 81.6563, 420300 08/14/01, 81.6875, 81.9531, 81.3125, 81.6094, 799100 08/15/01, 81.6563, 81.9531, 81.5000, 81.7969, 703600 08/16/01, 81.7344, 84.0000, 81.7031, 83.2969, 986800 08/17/01, 83.2500, 84.5938, 83.0781, 83.4844, 737700 08/20/01, 83.4844, 83.8906, 83.0000, 83.5469, 321500 08/21/01, 83.5000, 83.8750, 82.2969, 82.5000, 561500 08/22/01, 82.9531, 83.2031, 81.2969, 81.8906, 915400 08/23/01, 81.8750, 82.2969, 81.5000, 81.9375, 700700 08/24/01, 81.9063, 82.0469, 79.6250, 79.7813, 1128700 08/27/01, 80.5000, 80.5000, 77.6563, 77.9531, 1828900 08/28/01, 77.8438, 78.7188, 76.9063, 77.5938, 982000 08/29/01, 78.0000, 78.4063, 77.6094, 77.7031, 627200 08/30/01, 77.9531, 79.0625, 77.8125, 79.0625, 794600 08/31/01, 78.9531, 79.8125, 78.9063, 79.2031, 787000 09/04/01, 79.2031, 80.5625, 78.2500, 79.7969, 910500 09/05/01, 79.6250, 80.9531, 78.7969, 80.5469, 1257100 09/06/01, 80.9063, 81.2500, 80.5000, 80.7500, 960300 09/07/01, 80.1563, 81.2500, 80.0469, 80.4219, 950600 09/10/01, 80.0469, 80.7656, 78.9063, 79.4063, 1087200 09/17/01, 78.2031, 78.7969, 77.1094, 77.1563, 1051100 09/18/01, 77.0938, 81.7031, 77.0938, 80.6250, 1077400 09/19/01, 81.5000, 82.1094, 80.7969, 81.1250, 1722800 09/20/01, 80.7031, 80.9688, 79.3125, 79.7500, 941500 09/21/01, 79.7656, 79.7656, 74.5469, 75.4375, 2634700 09/24/01, 76.0000, 78.0938, 76.0000, 77.2031, 1140700 09/25/01, 77.7500, 80.2031, 77.4063, 79.9375, 1050900 09/26/01, 80.5000, 81.2031, 79.0000, 79.2500, 620800 09/27/01, 79.5938, 82.0000, 79.5625, 81.1563, 1068900 09/28/01, 81.2500, 83.2500, 81.2500, 82.9063, 1116500 10/01/01, 82.9063, 84.2969, 81.7031, 84.0000, 938700 10/02/01, 84.0000, 85.9063, 84.0000, 85.9063, 721500 10/03/01, 85.7031, 86.5938, 84.8438, 86.5156, 990900 10/04/01, 86.5156, 86.7031, 84.6563, 84.7969, 669400 10/05/01, 84.0625, 85.0000, 83.5156, 84.7031, 654900 10/08/01, 84.3125, 85.2031, 83.8438, 85.0156, 536000 10/09/01, 84.9063, 85.9688, 84.4063, 85.5313, 459100 10/10/01, 85.2031, 85.7969, 84.9375, 85.0156, 983800 10/11/01, 85.0000, 85.4531, 83.3438, 83.9063, 992200 10/12/01, 83.5000, 83.8906, 82.5938, 83.4844, 780200 10/15/01, 83.3438, 86.0000, 83.2969, 85.6250, 472900 10/16/01, 85.0938, 85.8438, 84.5469, 84.7500, 551400 10/17/01, 84.5469, 85.2031, 83.0000, 83.0000, 686100 10/18/01, 83.4063, 84.3594, 82.4531, 82.6250, 731000 10/19/01, 81.9063, 82.9063, 81.5938, 82.2969, 598500 10/22/01, 82.5000, 84.3594, 82.5000, 84.0469, 569700 10/23/01, 84.0469, 84.6406, 83.5469, 83.7188, 463800 10/24/01, 84.0938, 84.2031, 83.1563, 83.2500, 373600 10/25/01, 82.0000, 83.3281, 81.7656, 83.2031, 544200 10/26/01, 83.2031, 83.6563, 82.7031, 83.5000, 432100 10/29/01, 83.2969, 83.2969, 80.9063, 81.2500, 1228700 10/30/01, 81.1563, 82.7500, 80.4531, 82.2500, 940000 10/31/01, 82.2969, 82.2969, 80.9375, 81.5625, 728000 11/01/01, 81.5469, 82.4531, 81.0000, 81.9531, 720500 11/02/01, 81.7031, 83.0000, 81.7031, 82.4844, 727200 11/05/01, 82.7969, 85.9063, 82.7969, 85.1094, 595100 11/06/01, 85.0000, 85.0781, 84.1094, 84.7969, 433200 11/07/01, 84.9063, 86.6563, 84.7969, 85.0938, 448000 11/08/01, 85.2969, 86.1563, 84.7969, 85.7031, 442200 11/09/01, 85.5000, 85.7969, 84.5938, 85.1563, 282800 11/12/01, 85.0000, 86.0469, 84.2031, 85.5938, 241300 11/13/01, 85.8438, 87.2188, 85.8438, 86.9063, 418200 11/14/01, 87.0000, 87.5469, 86.7500, 87.1563, 344900 11/15/01, 87.5938, 87.8438, 86.4063, 87.0156, 525800 11/16/01, 87.0156, 87.7500, 86.0156, 86.7031, 417600 11/19/01, 86.7031, 87.2969, 86.5313, 87.1563, 378900 11/20/01, 87.1563, 87.6563, 86.7031, 86.9063, 407300 11/21/01, 86.7969, 87.0469, 85.4063, 86.1875, 327500 11/23/01, 86.4063, 87.0469, 86.3125, 86.8438, 104400 11/26/01, 86.8438, 87.4063, 86.5000, 87.4063, 437700 11/27/01, 87.4063, 87.9844, 86.7969, 87.3438, 442800 11/28/01, 87.2969, 87.3906, 86.2656, 86.2656, 353100 11/29/01, 86.1563, 86.2656, 85.0000, 85.7969, 629700 11/30/01, 85.8438, 86.0000, 85.0000, 85.0625, 347700 12/03/01, 84.9063, 86.2031, 84.5000, 85.2656, 435200 12/04/01, 85.0938, 86.4531, 85.0938, 85.6563, 465000 12/05/01, 85.7500, 86.7969, 84.7500, 84.7500, 960400 12/06/01, 84.7656, 85.4063, 83.7031, 83.9688, 1021400 12/07/01, 83.9063, 85.1875, 83.7969, 84.7500, 576900 12/10/01, 84.6563, 85.3906, 84.2500, 84.2969, 404800 12/11/01, 84.2969, 85.4063, 84.1719, 85.2656, 530000 12/12/01, 85.2031, 85.2031, 83.2969, 84.3438, 445700 12/13/01, 84.2969, 85.0781, 84.0938, 84.2969, 426400 12/14/01, 84.4063, 84.4531, 83.0156, 83.2500, 511300 12/17/01, 82.8438, 83.7031, 82.4531, 82.6875, 742000 12/18/01, 82.2500, 83.0938, 81.7031, 81.7969, 897000 12/19/01, 81.7969, 82.4063, 81.5000, 81.9844, 1334500 12/20/01, 82.0000, 83.9844, 81.6406, 82.3438, 656500 12/21/01, 82.5000, 83.4063, 82.3594, 83.4063, 1040300 12/24/01, 83.2031, 83.2500, 81.9375, 81.9844, 183400 12/26/01, 81.7031, 82.7031, 81.6563, 81.7500, 505600 12/27/01, 81.5938, 82.0938, 80.7344, 81.7969, 680200 12/28/01, 82.1563, 83.9063, 82.0625, 83.5000, 392200 12/31/01, 84.0000, 84.2969, 83.6563, 84.0156, 477900 01/02/02, 83.5938, 83.5938, 81.3438, 82.2969, 894800 01/03/02, 81.9063, 82.0938, 78.9844, 80.0000, 1551900 01/04/02, 80.9063, 80.9063, 77.0000, 79.8750, 2308200 01/07/02, 79.8906, 80.2969, 78.4063, 79.1563, 1305200 01/08/02, 80.0000, 80.4531, 79.4063, 80.1563, 792200 01/09/02, 80.0469, 80.4844, 79.7500, 79.7656, 1113900 01/10/02, 79.7656, 80.4844, 79.7656, 80.3594, 567500 01/11/02, 80.4063, 80.7031, 79.8438, 80.5938, 812100 01/14/02, 81.0938, 81.8906, 80.6563, 81.0938, 635000 01/15/02, 80.7969, 82.5938, 80.7969, 82.5469, 648200 01/16/02, 82.5469, 83.9531, 82.2969, 83.0938, 817400 01/17/02, 83.7500, 84.7500, 83.5156, 84.4531, 933400 01/18/02, 84.8438, 85.8125, 84.7969, 85.2813, 1133700 01/22/02, 86.2500, 87.5000, 86.0000, 87.2031, 1029700 01/23/02, 87.2031, 87.9531, 86.9063, 87.2031, 725300 01/24/02, 87.2969, 87.2969, 85.7031, 86.0000, 986800 01/25/02, 85.9531, 87.9688, 85.6563, 87.7031, 765200 01/28/02, 87.5938, 87.9531, 87.0000, 87.8750, 669100 01/29/02, 87.7969, 88.9844, 86.3438, 87.5000, 1129600 01/30/02, 87.2969, 91.3594, 87.1563, 91.0469, 1429300 01/31/02, 90.7031, 90.7031, 89.1719, 90.0000, 1508300 02/01/02, 90.0000, 90.5469, 89.7031, 89.7500, 783900 02/04/02, 89.2188, 89.3594, 87.5156, 88.1406, 776500 02/05/02, 88.0469, 88.4063, 86.9219, 88.0000, 688800 02/06/02, 88.7500, 88.7500, 85.7969, 87.9375, 883800 02/07/02, 87.0000, 89.9688, 86.8281, 88.8594, 796100 02/08/02, 89.5000, 91.9063, 89.5000, 91.5000, 1132100 02/11/02, 92.0000, 93.8438, 91.8750, 93.2031, 1202400 02/12/02, 92.6563, 93.5000, 91.4531, 91.5000, 601000 02/13/02, 92.0000, 93.0000, 91.5000, 92.7969, 1185200 02/14/02, 92.4531, 93.1563, 91.9219, 92.2969, 464500 02/15/02, 92.2969, 93.0938, 92.0000, 92.5156, 454000 02/19/02, 92.3438, 92.5938, 91.3750, 91.4375, 578200 02/20/02, 90.9063, 92.2656, 89.7031, 92.2031, 1219100 02/21/02, 92.2031, 92.2656, 90.5938, 90.8438, 848700 02/22/02, 90.8438, 91.9063, 90.6563, 91.1406, 665800 02/25/02, 91.2969, 92.9219, 91.2969, 92.9219, 701300 02/26/02, 93.0000, 94.3438, 92.8438, 93.0000, 784400 02/27/02, 93.0000, 93.3594, 92.1563, 92.7500, 741500 02/28/02, 92.7500, 93.2031, 92.5313, 92.7500, 455600 03/01/02, 92.7656, 93.6094, 92.7031, 93.5938, 782200 03/04/02, 94.0000, 94.8438, 93.8438, 94.8125, 950300 03/05/02, 94.5938, 96.2656, 94.3438, 94.8438, 1092300 03/06/02, 94.7031, 96.1563, 94.7031, 95.0938, 660900 03/07/02, 95.2031, 95.6563, 93.7188, 94.1563, 687200 03/08/02, 94.1563, 94.1563, 91.6406, 92.8438, 1081100 03/11/02, 93.2500, 95.0781, 93.1094, 93.5000, 950200 03/12/02, 93.7031, 94.9063, 93.2969, 94.6719, 584500 03/13/02, 94.4531, 94.5938, 92.4531, 94.1094, 573700 03/14/02, 94.1094, 95.0000, 93.8125, 94.7031, 611000 03/15/02, 95.0000, 96.8438, 94.9688, 96.7969, 1165000 03/18/02, 96.7031, 97.6563, 95.0625, 96.1563, 807600 03/19/02, 96.1563, 96.4063, 95.4219, 95.7656, 298500 03/20/02, 95.7031, 96.2969, 95.0469, 95.1094, 311400 03/21/02, 95.2969, 95.3438, 94.0469, 95.0156, 283800 03/22/02, 95.4063, 96.6250, 94.5156, 95.9844, 551000 03/25/02, 96.0000, 96.1563, 95.2031, 95.2031, 474400 03/26/02, 95.2031, 97.0156, 95.2031, 96.6094, 452100 03/27/02, 96.6094, 98.0938, 96.5469, 98.0156, 599600 03/28/02, 98.0469, 99.2344, 97.2969, 97.7969, 747800 04/01/02, 97.4063, 97.6563, 97.0000, 97.2969, 287200 04/02/02, 97.2500, 97.5000, 96.8438, 97.2500, 373400 04/03/02, 97.2500, 97.5000, 96.3594, 96.5156, 372000 04/04/02, 96.5000, 97.0625, 95.2813, 95.8125, 1071100 04/05/02, 95.8438, 95.9063, 95.0781, 95.3281, 595300 04/08/02, 94.5938, 95.5000, 94.5000, 94.5781, 716100 04/09/02, 94.5938, 96.5781, 94.4219, 96.2031, 1269400 04/10/02, 96.5000, 98.4063, 96.3750, 97.2500, 830600 04/11/02, 97.7500, 98.5625, 96.8125, 96.9531, 916700 04/12/02, 96.9531, 97.4063, 96.6094, 96.9219, 326500 04/15/02, 96.9531, 97.0313, 95.0469, 95.0469, 379500 04/16/02, 95.5000, 97.3125, 95.4688, 97.2031, 351800 04/17/02, 97.1875, 97.2031, 91.2031, 93.6563, 4947400 04/18/02, 93.6563, 95.0938, 92.0000, 94.5625, 1769100 04/19/02, 95.2500, 96.7969, 95.0000, 96.0938, 693800 04/22/02, 96.2969, 97.3125, 96.1719, 96.5000, 650400 04/23/02, 96.5156, 98.0000, 96.2969, 97.2969, 893500 04/24/02, 97.3438, 98.2969, 97.2969, 97.5313, 413200 04/25/02, 97.0938, 97.2969, 96.0000, 96.5469, 487600 04/26/02, 96.5625, 96.5938, 95.0625, 95.6563, 571300 04/29/02, 96.2500, 96.2500, 94.7500, 94.7500, 651600 04/30/02, 95.0000, 96.1563, 94.5313, 95.8438, 990900 05/01/02, 95.6563, 95.7188, 94.7031, 95.5625, 398400 05/02/02, 95.7500, 96.2656, 95.5000, 96.2031, 943200 05/03/02, 96.4063, 96.9844, 95.9063, 96.5938, 680200 05/06/02, 95.7969, 97.0469, 95.7969, 95.9844, 435100 05/07/02, 95.9844, 97.0938, 95.9219, 96.7969, 602600 05/08/02, 97.3438, 97.9063, 96.5000, 97.7500, 679000 05/09/02, 97.2969, 98.1563, 96.9063, 97.8594, 542100 05/10/02, 97.7500, 98.4531, 96.8281, 96.8750, 422600 05/13/02, 96.6719, 98.1563, 96.2500, 97.9531, 334700 05/14/02, 98.1250, 99.6875, 97.5000, 99.4844, 460500 05/15/02, 99.4844, 99.8438, 98.0313, 98.2031, 470000 05/16/02, 99.0000, 99.7344, 98.7656, 99.3750, 421900 05/17/02, 99.2969, 99.7500, 98.9063, 99.5781, 384800 05/20/02, 99.2500, 99.4063, 97.2500, 98.0000, 513000 05/21/02, 98.0000, 98.7031, 97.7656, 97.8125, 559500 05/22/02, 98.0938, 98.9531, 97.5313, 98.6250, 843000 05/23/02, 98.7031, 98.7656, 97.4844, 98.0469, 489700 05/24/02, 97.7969, 98.6563, 96.4844, 96.5469, 556100 05/28/02, 96.6563, 97.2656, 96.1563, 96.5000, 547300 05/29/02, 96.5000, 97.5938, 96.5000, 97.2188, 526800 05/30/02, 97.2031, 97.7031, 96.5469, 96.9219, 744000 05/31/02, 97.0469, 97.1406, 96.3125, 96.4844, 416100 06/03/02, 96.4063, 96.9531, 94.0000, 94.0000, 668200 06/04/02, 93.2500, 93.6563, 91.4063, 93.2500, 1157100 06/05/02, 93.7969, 95.5469, 93.7500, 95.0469, 607700 06/06/02, 95.4063, 95.4844, 94.4531, 95.0000, 413400 06/07/02, 94.8438, 95.1563, 94.1563, 94.5625, 505600 06/10/02, 94.5625, 94.9531, 94.1250, 94.1563, 496900 06/11/02, 93.9063, 94.0000, 91.4531, 91.9063, 735900 06/12/02, 91.9063, 93.3438, 91.9063, 93.2031, 908500 06/13/02, 93.2031, 93.2500, 91.9063, 92.0156, 471500 06/14/02, 90.5000, 92.0156, 90.3125, 91.7188, 570900 06/17/02, 91.7188, 93.6563, 91.7031, 93.5938, 634300 06/18/02, 93.4063, 95.4063, 93.3438, 95.0000, 613900 06/19/02, 95.0000, 96.0000, 94.7813, 95.4063, 1079200 06/20/02, 94.7969, 95.7500, 94.3125, 94.9375, 778600 06/21/02, 93.0000, 94.5000, 93.0000, 93.2969, 960100 06/24/02, 93.2969, 95.9531, 92.7188, 94.1719, 905300 06/25/02, 94.0000, 94.8750, 93.5000, 93.9063, 977000 06/26/02, 92.0000, 94.3750, 92.0000, 94.2031, 851300 06/27/02, 94.0000, 97.0000, 93.7500, 97.0000, 1031800 06/28/02, 96.5156, 98.0156, 95.9063, 96.9063, 1368700 07/01/02, 95.2500, 97.4531, 94.7969, 95.0000, 1257100 07/02/02, 94.9531, 94.9844, 91.1250, 91.4531, 872300 07/03/02, 91.4531, 91.4531, 88.0625, 90.1719, 1709300 07/05/02, 91.0000, 93.0469, 91.0000, 92.7656, 390500 07/08/02, 92.8438, 93.4531, 90.7969, 91.4531, 477400 07/09/02, 91.2500, 93.0156, 90.0469, 90.0938, 779100 07/10/02, 90.2031, 91.0469, 89.6563, 90.0000, 1249500 07/11/02, 89.7500, 90.5781, 88.4063, 90.5000, 1158700 07/12/02, 90.2969, 90.7031, 89.0938, 89.2344, 688500 07/15/02, 89.0000, 89.0000, 86.7969, 88.0000, 1556800 07/16/02, 88.0000, 89.5156, 87.0469, 88.5938, 827600 07/17/02, 89.2969, 89.5938, 85.2500, 86.0469, 1990500 07/18/02, 86.2500, 87.7969, 83.9063, 84.4844, 1223100 07/19/02, 84.4844, 85.4844, 83.7500, 84.0625, 1193600 07/22/02, 84.0625, 85.1250, 82.5938, 82.7500, 1168300 07/23/02, 83.5000, 84.0000, 80.7031, 81.2500, 1280600 07/24/02, 81.0000, 85.0000, 79.7500, 84.9219, 1928600 07/25/02, 84.9063, 85.9844, 82.0000, 84.7813, 1435200 07/26/02, 84.7500, 87.0781, 84.5938, 87.0469, 917600 07/29/02, 86.8438, 91.2500, 86.8438, 90.0938, 1065200 07/30/02, 89.2969, 91.4844, 88.9063, 90.0156, 1162200 07/31/02, 90.0000, 91.0000, 89.0469, 91.0000, 974500 08/01/02, 90.9531, 93.8438, 89.7969, 92.7031, 1068000 08/02/02, 92.0000, 93.0000, 91.3438, 92.2969, 1126500 08/05/02, 92.2969, 92.2969, 88.9844, 89.0000, 786800 08/06/02, 89.0469, 90.5938, 88.2969, 89.4531, 1089100 08/07/02, 90.2969, 90.4531, 87.1563, 89.0000, 818300 08/08/02, 89.4375, 92.0938, 89.0000, 91.6875, 774100 08/09/02, 91.4375, 93.2031, 90.0469, 92.7344, 458600 08/12/02, 92.5000, 92.6563, 91.3438, 92.3438, 435600 08/13/02, 92.2031, 94.5000, 92.1250, 92.5625, 861000 08/14/02, 92.2500, 95.9375, 91.8438, 95.9375, 796800 08/15/02, 95.2500, 95.8750, 94.5469, 95.5000, 584400 08/16/02, 95.2969, 96.4063, 94.7969, 95.3750, 636700 08/19/02, 95.3594, 97.5938, 95.0469, 97.5938, 564600 08/20/02, 96.9063, 97.7188, 96.1250, 97.5625, 656000 08/21/02, 97.5000, 97.5000, 93.0000, 93.9844, 2809400 08/22/02, 94.5469, 94.7031, 93.0000, 93.8438, 998900 08/23/02, 93.6094, 93.7969, 91.2969, 91.7969, 707200 08/26/02, 92.3438, 92.5000, 89.9531, 92.0938, 828400 08/27/02, 92.2969, 93.0625, 90.4375, 90.8594, 764900 08/28/02, 90.7031, 91.9531, 90.3438, 91.7656, 578600 08/29/02, 91.5000, 92.9844, 91.2031, 92.4531, 771700 08/30/02, 92.3438, 93.0156, 91.6563, 91.6563, 527700 09/03/02, 91.5000, 91.9375, 89.9531, 89.9531, 969900 09/04/02, 89.7969, 92.5000, 89.2500, 92.2344, 625800 09/05/02, 91.9063, 93.1563, 91.0000, 92.3594, 910900 09/06/02, 92.7031, 93.6563, 92.2031, 92.5156, 878800 09/09/02, 92.5469, 95.4531, 92.3438, 94.7656, 481900 09/10/02, 94.8125, 95.2031, 93.8438, 94.5469, 563700 09/11/02, 95.4063, 95.8438, 94.9531, 95.4531, 431500 09/12/02, 95.4531, 95.7656, 94.4688, 95.5156, 950700 09/13/02, 95.1094, 99.0469, 95.1094, 98.9375, 1482300 09/16/02, 98.5469, 98.5625, 96.4844, 96.7500, 873400 09/17/02, 97.5938, 97.5938, 94.0000, 94.3438, 786800 09/18/02, 92.5938, 93.8750, 92.0000, 93.2969, 1367000 09/19/02, 92.5938, 93.5625, 91.7656, 92.5469, 519300 09/20/02, 92.5469, 93.2656, 91.1250, 91.5781, 885500 09/23/02, 91.5781, 94.4375, 90.7656, 94.0000, 1082800 09/24/02, 93.7500, 93.7969, 90.2500, 90.7656, 1076700 09/25/02, 91.2500, 92.9531, 89.7969, 91.1094, 1173300 09/26/02, 91.2500, 93.4844, 90.5469, 92.4063, 790000 09/27/02, 92.0000, 93.0938, 91.7500, 92.1563, 699800 09/30/02, 91.4531, 94.0000, 90.4531, 93.1406, 1114100 10/01/02, 94.5000, 97.2969, 93.4063, 97.2969, 1358500