"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 34.7500, 34.7500, 33.5625, 34.1875, 539000 01/04/00, 34.1250, 34.1250, 33.6563, 33.8125, 570400 01/05/00, 33.8125, 35.0000, 33.6875, 34.6875, 528400 01/06/00, 34.7500, 35.8750, 34.5000, 35.5938, 719200 01/07/00, 35.5625, 39.2500, 35.5625, 38.8750, 1557600 01/10/00, 38.8750, 40.6563, 38.2500, 38.4375, 1112800 01/11/00, 38.2500, 40.0000, 37.8750, 38.8125, 361000 01/12/00, 38.8125, 38.8125, 37.7500, 38.0000, 407800 01/13/00, 38.0000, 38.0938, 37.6875, 37.9688, 457200 01/14/00, 38.2188, 38.7500, 37.8750, 38.5938, 447600 01/18/00, 38.4688, 40.3750, 38.0000, 39.3125, 603200 01/19/00, 39.3438, 40.0000, 39.3125, 39.8125, 353200 01/20/00, 39.7500, 40.0000, 39.0000, 39.2500, 573800 01/21/00, 39.2188, 39.3125, 38.8438, 39.1875, 333400 01/24/00, 39.1875, 40.1250, 39.0313, 39.3125, 1206200 01/25/00, 39.3125, 39.5000, 38.2500, 38.5000, 686600 01/26/00, 38.4688, 38.4688, 38.0000, 38.3438, 473600 01/27/00, 38.2500, 38.2500, 37.9688, 38.1875, 294200 01/28/00, 36.7500, 36.7500, 30.4063, 31.5000, 4102000 01/31/00, 31.6875, 32.1250, 29.1563, 31.6250, 3038400 02/01/00, 31.5313, 32.7188, 31.0313, 32.2500, 1240400 02/02/00, 33.5000, 33.5000, 31.9688, 32.6250, 1282600 02/03/00, 32.5000, 32.8750, 31.5000, 32.4063, 918000 02/04/00, 32.5000, 33.5938, 32.5000, 32.9063, 729000 02/07/00, 32.8750, 33.3125, 31.5938, 33.3125, 792000 02/08/00, 34.2500, 34.8125, 34.0000, 34.3750, 742800 02/09/00, 34.2500, 34.9375, 34.2500, 34.8438, 876200 02/10/00, 34.8438, 34.8750, 32.7500, 33.0938, 586200 02/11/00, 33.0938, 33.2188, 31.7500, 31.7500, 404400 02/14/00, 31.8750, 33.0000, 31.8750, 32.4375, 903400 02/15/00, 33.0000, 33.5938, 32.3750, 33.2813, 670000 02/16/00, 33.2188, 33.6250, 33.1250, 33.4375, 469400 02/17/00, 33.5000, 34.0000, 33.0938, 33.7500, 347600 02/18/00, 33.7500, 33.7500, 31.3750, 31.5938, 550200 02/22/00, 31.5938, 31.5938, 30.1875, 30.3438, 702200 02/23/00, 30.4063, 30.5000, 28.9375, 29.4688, 1107200 02/24/00, 29.5000, 30.5000, 29.3750, 30.1563, 2082600 02/25/00, 30.1250, 30.4688, 29.9375, 30.1563, 416400 02/28/00, 29.5000, 29.8750, 28.8125, 29.0000, 841200 02/29/00, 29.2500, 29.7500, 29.2500, 29.2500, 790000 03/01/00, 28.5000, 29.1250, 27.0000, 27.5000, 1630400 03/02/00, 27.5938, 28.9375, 27.5313, 28.9063, 1388200 03/03/00, 28.9063, 29.4375, 28.3750, 29.0313, 1119600 03/06/00, 29.1250, 29.5000, 28.1875, 28.1875, 1153400 03/07/00, 28.1875, 28.1875, 25.9375, 26.3125, 1575000 03/08/00, 26.6250, 26.8438, 24.4375, 25.5000, 2240600 03/09/00, 26.3750, 27.6875, 26.1250, 27.0313, 923600 03/10/00, 26.7500, 26.9688, 26.5625, 26.6563, 475200 03/13/00, 26.6250, 27.1250, 25.8125, 26.9375, 724400 03/14/00, 27.3750, 27.7500, 27.0313, 27.5000, 785200 03/15/00, 27.5625, 29.9688, 27.5625, 29.5000, 1410000 03/16/00, 29.8750, 32.1875, 29.8125, 32.1875, 1555600 03/17/00, 32.1875, 32.3750, 30.6875, 31.0313, 1061800 03/20/00, 31.6250, 31.9375, 31.2188, 31.6875, 359200 03/21/00, 31.6875, 32.9375, 31.6875, 32.7188, 705400 03/22/00, 32.6250, 33.5938, 32.2813, 33.3750, 573800 03/23/00, 33.2500, 33.2500, 32.5625, 32.9375, 408200 03/24/00, 32.8125, 33.5000, 32.7188, 32.9063, 311200 03/27/00, 33.0938, 33.1563, 32.5000, 32.7188, 445400 03/28/00, 32.8438, 33.8438, 32.7813, 33.5000, 448600 03/29/00, 33.0625, 33.7188, 32.4063, 32.4375, 498000 03/30/00, 32.5625, 33.1875, 32.0625, 32.9375, 562200 03/31/00, 33.0000, 35.2500, 32.9688, 34.8750, 1016000 04/03/00, 34.2500, 35.0000, 33.7188, 35.0000, 481200 04/04/00, 34.8750, 34.8750, 33.1250, 34.5000, 470400 04/05/00, 34.5000, 34.7813, 34.0625, 34.3438, 232600 04/06/00, 34.4688, 34.5625, 33.2500, 34.0625, 419000 04/07/00, 34.0625, 34.0625, 33.4063, 33.9375, 286800 04/10/00, 33.9063, 34.0000, 33.6250, 34.0000, 324800 04/11/00, 34.1250, 34.9688, 33.2813, 33.6250, 407200 04/12/00, 33.6250, 34.5625, 33.3750, 33.8438, 438000 04/13/00, 33.8438, 35.3125, 33.8125, 34.9688, 636800 04/14/00, 34.3750, 34.3750, 32.1250, 32.4063, 538800 04/17/00, 31.7500, 32.6875, 31.1250, 32.6875, 702800 04/18/00, 32.8125, 34.2500, 32.2188, 34.0938, 1071800 04/19/00, 35.7500, 37.0625, 35.5625, 36.9688, 1555000 04/20/00, 36.8750, 37.5000, 36.6875, 37.2813, 728400 04/24/00, 37.2188, 37.2188, 36.0000, 36.0625, 1016200 04/25/00, 36.5000, 36.9688, 36.0313, 36.5625, 616000 04/26/00, 36.5000, 36.5313, 35.9688, 36.0938, 603000 04/27/00, 35.9688, 36.3750, 35.5000, 35.9063, 466000 04/28/00, 35.9063, 36.6875, 35.8438, 35.9688, 310000 05/01/00, 35.8438, 36.5938, 35.5000, 36.0938, 449400 05/02/00, 36.0000, 37.2188, 35.5938, 36.5000, 558400 05/03/00, 36.3750, 36.6250, 35.4063, 35.4063, 416200 05/04/00, 35.5000, 35.8125, 35.2500, 35.5000, 484000 05/05/00, 36.0000, 36.3750, 35.7813, 36.0000, 407600 05/08/00, 36.0625, 36.2500, 35.9375, 36.0000, 634600 05/09/00, 36.1250, 36.3125, 35.5000, 35.9688, 600000 05/10/00, 35.9063, 37.3750, 35.3125, 37.2500, 1074800 05/11/00, 37.2500, 37.5000, 36.4688, 36.6250, 855600 05/12/00, 36.7500, 36.9375, 36.2188, 36.4375, 401400 05/15/00, 37.0000, 37.6250, 35.8125, 37.5625, 337800 05/16/00, 37.5625, 38.1250, 37.0000, 37.3750, 286700 05/17/00, 37.1250, 37.1250, 36.0625, 36.0625, 179600 05/18/00, 36.7500, 36.8750, 35.9375, 36.3125, 214800 05/19/00, 35.5000, 36.2500, 34.8750, 35.5000, 309200 05/22/00, 35.3125, 35.8750, 34.5625, 35.1875, 267800 05/23/00, 35.1875, 35.8125, 34.4375, 34.5000, 298400 05/24/00, 34.2500, 37.2500, 34.2500, 37.1250, 576000 05/25/00, 37.2500, 38.3125, 37.2500, 37.9375, 767000 05/26/00, 38.0000, 38.4375, 37.7500, 37.8125, 385200 05/30/00, 37.3750, 39.5625, 37.3750, 38.2500, 549100 05/31/00, 38.0000, 38.7500, 37.6875, 37.8125, 549000 06/01/00, 37.8750, 38.3750, 37.4375, 37.6875, 910900 06/02/00, 38.0000, 38.1250, 36.1250, 36.5625, 667000 06/05/00, 37.5000, 39.0000, 37.4375, 37.6875, 352400 06/06/00, 37.2500, 37.3750, 36.9375, 37.0000, 259300 06/07/00, 36.8750, 36.9375, 35.5625, 36.2500, 424000 06/08/00, 37.0000, 37.0000, 35.8750, 36.5000, 138900 06/09/00, 36.2500, 37.2500, 36.2500, 36.7500, 130500 06/12/00, 36.6875, 36.8750, 35.6875, 36.3125, 173400 06/13/00, 36.0000, 37.6875, 36.0000, 37.5000, 218500 06/14/00, 37.5000, 40.0625, 37.5000, 40.0625, 677800 06/15/00, 40.1250, 41.6875, 39.7500, 41.6875, 903300 06/16/00, 41.6875, 42.6875, 40.5000, 42.6875, 939500 06/19/00, 42.6875, 42.6875, 41.6250, 42.2500, 469700 06/20/00, 42.2500, 44.3750, 42.2500, 43.8125, 813500 06/21/00, 43.6250, 43.6875, 41.7500, 41.8750, 753800 06/22/00, 41.8750, 42.0000, 40.3125, 41.1875, 309100 06/23/00, 41.3750, 41.3750, 39.2500, 39.6250, 339600 06/26/00, 39.6250, 40.9375, 38.8750, 40.2500, 301400 06/27/00, 40.0000, 40.8125, 39.3750, 40.3125, 372300 06/28/00, 40.3125, 42.3750, 40.1875, 41.9375, 372100 06/29/00, 41.6250, 45.0000, 41.3750, 44.0000, 823400 06/30/00, 43.5000, 44.2500, 43.1250, 43.7500, 993800 07/03/00, 43.7500, 44.2500, 43.4375, 44.0625, 409200 07/05/00, 44.0625, 44.6875, 44.0000, 44.4375, 321800 07/06/00, 44.4375, 47.4375, 44.0625, 47.0625, 667300 07/07/00, 50.0000, 50.0000, 47.3750, 47.6250, 1209400 07/10/00, 47.9375, 48.4375, 47.2500, 47.8750, 700400 07/11/00, 47.7500, 48.1875, 47.3125, 47.8750, 422200 07/12/00, 47.2500, 47.6250, 45.2500, 45.4375, 491200 07/13/00, 45.4375, 45.4375, 43.7500, 44.8750, 697100 07/14/00, 45.0000, 45.1250, 44.4375, 45.0000, 204600 07/17/00, 45.0000, 45.7500, 44.7500, 45.1875, 272100 07/18/00, 44.9375, 45.6875, 44.7500, 45.5000, 240800 07/19/00, 44.8750, 45.2500, 43.2500, 44.6250, 467700 07/20/00, 44.5625, 45.0000, 44.0000, 44.0000, 600100 07/21/00, 43.8750, 46.8125, 43.5000, 46.6250, 437400 07/24/00, 46.6250, 48.7500, 45.5625, 47.0000, 791200 07/25/00, 47.6250, 47.7500, 44.7500, 45.1875, 554600 07/26/00, 45.4375, 48.2500, 45.3125, 48.1250, 725400 07/27/00, 47.7500, 47.7500, 45.8750, 47.0625, 433700 07/28/00, 47.0000, 47.0000, 45.0000, 45.3125, 492700 07/31/00, 45.5625, 45.5625, 42.7500, 42.9375, 587100 08/01/00, 41.9375, 44.0000, 40.0000, 44.0000, 808400 08/02/00, 43.8750, 44.5625, 43.1875, 44.3125, 550700 08/03/00, 44.1875, 46.5000, 44.0625, 46.0000, 454900 08/04/00, 46.0000, 47.2500, 45.0000, 45.9375, 366200 08/07/00, 45.1250, 46.2500, 45.1250, 46.2500, 182700 08/08/00, 45.8750, 46.5000, 45.6250, 46.1250, 220500 08/09/00, 46.3750, 47.0625, 44.7500, 45.1250, 201000 08/10/00, 45.1875, 46.5625, 45.0625, 46.1250, 121200 08/11/00, 46.5000, 47.1875, 45.9375, 46.5000, 169400 08/14/00, 46.8125, 46.8125, 45.6875, 46.0000, 126100 08/15/00, 46.2500, 46.8750, 45.8125, 45.8125, 196400 08/16/00, 45.8750, 46.8125, 45.8125, 46.2500, 227700 08/17/00, 46.5000, 46.7500, 44.7500, 45.3125, 369100 08/18/00, 45.3125, 45.6875, 44.9375, 44.9375, 132500 08/21/00, 44.9375, 45.8750, 44.7500, 45.5625, 172300 08/22/00, 45.5625, 45.6250, 44.5000, 44.6250, 211300 08/23/00, 44.6250, 45.5625, 44.3750, 44.6250, 185500 08/24/00, 44.7500, 44.8125, 43.2500, 43.3125, 938100 08/25/00, 43.3750, 44.4375, 42.5000, 43.8750, 297500 08/28/00, 44.1250, 44.9375, 43.6250, 44.7500, 165700 08/29/00, 44.2500, 44.4375, 43.2500, 43.2500, 174800 08/30/00, 43.3750, 44.6875, 43.3750, 44.5000, 183000 08/31/00, 45.0000, 45.9375, 44.6875, 44.8125, 254800 09/01/00, 45.1250, 45.8750, 44.7500, 45.2500, 356300 09/05/00, 45.3750, 45.5625, 44.1250, 44.3750, 364500 09/06/00, 44.6250, 44.7500, 43.3750, 43.6250, 327500 09/07/00, 43.8750, 45.4375, 43.8750, 45.0000, 157500 09/08/00, 44.8750, 46.5000, 44.8750, 45.8750, 326200 09/11/00, 45.7500, 46.0625, 44.7500, 44.8750, 214500 09/12/00, 45.0000, 45.5625, 44.3125, 45.0000, 254400 09/13/00, 44.6250, 44.8750, 44.1875, 44.2500, 199500 09/14/00, 44.1875, 44.6250, 42.2500, 42.7500, 564600 09/15/00, 40.1250, 42.2500, 40.1250, 41.6250, 899400 09/18/00, 42.1875, 42.4375, 41.0000, 41.1250, 264000 09/19/00, 41.1250, 41.1250, 40.5625, 40.6875, 260600 09/20/00, 40.5625, 40.8750, 40.2500, 40.3125, 360000 09/21/00, 40.2500, 40.2500, 39.6875, 39.7500, 680600 09/22/00, 39.1250, 39.9375, 38.6250, 39.8750, 537800 09/25/00, 39.9375, 40.3125, 39.7500, 40.1875, 338700 09/26/00, 40.1875, 40.1875, 39.0625, 39.2500, 513200 09/27/00, 39.2500, 41.5000, 39.2500, 41.2500, 405300 09/28/00, 41.0000, 42.7500, 41.0000, 42.6875, 404600 09/29/00, 42.2500, 43.0000, 41.6250, 42.9375, 329800 10/02/00, 42.7500, 42.7500, 40.1875, 40.5000, 296800 10/03/00, 40.6875, 41.5000, 40.6875, 41.0000, 237700 10/04/00, 40.7500, 40.7500, 38.5000, 39.1875, 409500 10/05/00, 39.0000, 41.1250, 39.0000, 40.5000, 699200 10/06/00, 40.8750, 43.3750, 40.8750, 42.3125, 860300 10/09/00, 43.0000, 43.3750, 42.6250, 42.9375, 303400 10/10/00, 43.1250, 44.6250, 43.1250, 44.0000, 422000 10/11/00, 44.0000, 44.0000, 41.7500, 42.2500, 548100 10/12/00, 42.3750, 42.8125, 42.0000, 42.2500, 414600 10/13/00, 41.6250, 42.2500, 41.4375, 42.0000, 245800 10/16/00, 42.0000, 42.0000, 41.3125, 41.4375, 277300 10/17/00, 41.4375, 41.4375, 38.5625, 38.6250, 769800 10/18/00, 38.5625, 48.5000, 38.5625, 46.4375, 1937400 10/19/00, 46.3750, 46.3750, 44.8750, 45.3750, 643700 10/20/00, 45.3750, 46.4375, 44.3750, 45.0000, 398500 10/23/00, 44.5000, 44.5000, 44.0000, 44.2500, 518800 10/24/00, 44.0000, 44.5000, 43.7500, 44.3125, 266400 10/25/00, 43.8125, 45.4375, 43.5000, 45.0000, 292600 10/26/00, 45.0000, 46.3750, 44.6875, 45.0625, 399300 10/27/00, 45.0625, 45.9375, 44.8125, 45.1875, 240400 10/30/00, 45.4375, 46.4375, 44.5000, 46.3750, 210300 10/31/00, 46.5000, 47.1250, 46.0625, 47.1250, 571000 11/01/00, 47.2500, 48.0000, 46.7500, 47.4375, 436300 11/02/00, 47.6250, 48.9375, 46.8750, 48.7500, 309500 11/03/00, 49.3750, 49.7500, 49.0000, 49.5625, 442300 11/06/00, 49.3750, 53.0000, 48.8750, 51.2500, 953900 11/07/00, 51.5000, 51.5000, 49.1875, 50.0000, 757200 11/08/00, 49.5000, 50.7500, 49.5000, 49.8750, 540800 11/09/00, 49.2500, 49.3750, 47.6250, 49.3125, 316300 11/10/00, 48.9375, 49.5625, 48.3125, 48.8125, 181700 11/13/00, 48.2500, 48.5000, 46.6250, 47.5000, 207500 11/14/00, 47.6250, 49.1250, 47.5000, 48.6875, 325100 11/15/00, 48.9375, 49.1875, 48.3125, 48.6875, 257700 11/16/00, 48.6875, 48.7500, 47.2500, 47.2500, 333300 11/17/00, 47.2500, 49.2500, 46.8750, 48.8750, 413600 11/20/00, 48.6250, 49.2500, 48.0625, 49.1250, 277700 11/21/00, 49.1875, 52.5000, 48.6250, 51.0000, 1022800 11/22/00, 50.8750, 52.5625, 50.7500, 52.2500, 628400 11/24/00, 52.1875, 52.6250, 50.8750, 51.9375, 176700 11/27/00, 51.8125, 53.0000, 51.5625, 52.6250, 465600 11/28/00, 50.7500, 52.4375, 50.3125, 51.5000, 588700 11/29/00, 51.3750, 53.0000, 51.0000, 53.0000, 552100 11/30/00, 52.7500, 54.0000, 51.5625, 53.3125, 439900 12/01/00, 53.1250, 53.1250, 51.6250, 52.3750, 932400 12/04/00, 51.7500, 52.2500, 50.6250, 52.0000, 480600 12/05/00, 52.5000, 52.8750, 51.9375, 51.9375, 478600 12/06/00, 55.8750, 57.7500, 53.7500, 54.0000, 3012200 12/07/00, 53.7500, 53.8750, 50.8125, 51.0000, 1987200 12/08/00, 51.6250, 52.6875, 51.6250, 52.5000, 1713000 12/11/00, 53.0000, 55.1875, 51.8125, 52.2500, 13050200 12/12/00, 52.2500, 52.3750, 51.0000, 51.5000, 1346500 12/13/00, 51.1250, 52.6875, 51.1250, 52.0625, 766000 12/14/00, 51.5000, 51.8125, 51.3750, 51.5000, 906700 12/15/00, 51.8750, 51.8750, 50.5000, 51.2500, 926300 12/18/00, 51.2500, 52.4375, 51.2500, 52.3750, 332200 12/19/00, 51.6250, 52.0625, 51.2500, 51.4375, 293400 12/20/00, 51.8750, 52.1250, 49.3125, 49.5625, 866100 12/21/00, 49.5625, 50.0000, 48.3750, 48.3750, 739400 12/22/00, 48.8750, 49.5000, 48.6875, 49.4375, 415900 12/26/00, 49.1875, 49.2500, 48.7500, 48.9375, 432400 12/27/00, 48.8750, 51.8750, 48.8750, 50.2500, 396600 12/28/00, 50.7500, 50.8125, 49.7500, 50.0000, 659500 12/29/00, 50.2500, 51.3125, 50.2500, 50.5625, 383300 01/02/01, 49.5000, 50.1875, 48.6250, 48.6250, 517000 01/03/01, 48.8750, 49.7500, 48.8750, 49.2500, 1342900 01/04/01, 49.2500, 49.4375, 45.8125, 46.3750, 1139000 01/05/01, 46.3750, 46.3750, 45.2500, 45.6875, 795900 01/08/01, 44.8750, 46.1250, 44.8750, 45.2500, 764600 01/09/01, 45.8750, 47.1250, 45.6250, 45.9375, 501300 01/10/01, 46.3125, 48.0000, 45.8125, 47.0625, 368800 01/11/01, 46.8125, 48.8125, 46.6875, 47.3125, 560400 01/12/01, 47.3125, 47.5000, 45.7500, 45.7500, 486200 01/16/01, 45.7500, 46.5000, 44.3750, 45.6250, 529900 01/17/01, 45.8750, 46.2500, 45.8125, 46.0625, 405900 01/18/01, 46.3750, 46.4375, 44.1875, 44.1875, 684300 01/19/01, 44.1875, 44.3750, 43.7500, 44.1250, 549000 01/22/01, 44.0000, 46.0000, 43.3125, 45.8125, 578500 01/23/01, 46.0000, 46.0625, 45.0625, 45.9375, 359400 01/24/01, 45.1250, 47.5000, 45.0000, 47.0625, 691600 01/25/01, 47.0625, 48.0625, 46.7500, 47.9375, 323200 01/26/01, 47.5000, 48.3125, 46.7500, 48.2500, 476400 01/29/01, 48.7500, 48.8125, 46.9375, 46.9375, 331100 01/30/01, 45.7500, 47.1875, 45.7500, 46.5000, 1450600 01/31/01, 46.5000, 46.6250, 44.8750, 45.1875, 615700 02/01/01, 45.5000, 45.5000, 45.0000, 45.0000, 617400 02/02/01, 45.0000, 45.5000, 44.9375, 45.2500, 1369500 02/05/01, 45.1250, 46.5000, 45.0000, 46.3750, 506300 02/06/01, 46.0000, 46.7500, 45.9375, 46.1250, 624200 02/07/01, 46.0625, 47.8125, 46.0625, 47.5000, 847100 02/08/01, 47.5000, 47.6875, 46.9375, 47.6250, 489400 02/09/01, 47.5000, 48.0000, 47.1875, 47.6875, 466500 02/12/01, 48.1250, 50.0000, 48.0625, 50.0000, 609900 02/13/01, 49.8125, 49.9375, 48.5625, 49.6875, 521600 02/14/01, 49.8750, 49.8750, 49.3125, 49.7500, 489200 02/15/01, 50.0000, 50.1250, 49.1875, 49.6875, 478900 02/16/01, 49.5000, 50.0000, 49.2500, 50.0000, 361100 02/20/01, 49.7500, 50.2500, 49.1250, 50.2500, 229800 02/21/01, 50.1250, 52.3125, 50.1250, 51.8125, 711200 02/22/01, 51.8125, 53.9375, 51.8125, 53.5625, 1351500 02/23/01, 53.1250, 54.0000, 53.1250, 53.9375, 1079000 02/26/01, 53.9375, 55.8125, 53.9375, 55.2500, 975000 02/27/01, 55.2500, 56.8750, 54.6875, 55.1875, 1249400 02/28/01, 55.5000, 56.1250, 55.2500, 56.1250, 522900 03/01/01, 56.1250, 57.0000, 55.3750, 57.0000, 816700 03/02/01, 57.0000, 57.0000, 55.3750, 55.9375, 1005100 03/05/01, 55.6875, 57.0000, 55.6875, 56.0000, 764000 03/06/01, 56.0000, 56.1875, 54.5000, 54.9375, 582100 03/07/01, 54.5000, 54.8125, 53.2500, 53.8750, 430900 03/08/01, 54.0000, 56.1250, 53.9375, 55.6250, 501600 03/09/01, 55.3750, 55.7500, 54.4375, 55.6250, 207200 03/12/01, 54.8750, 54.8750, 52.7500, 52.8125, 554300 03/13/01, 52.8125, 53.3750, 51.6875, 52.7500, 873500 03/14/01, 52.3750, 52.5625, 51.3750, 52.2500, 598800 03/15/01, 52.3750, 53.0625, 51.7500, 53.0000, 455700 03/16/01, 52.2500, 53.5000, 52.2500, 52.7500, 992900 03/19/01, 52.7500, 53.0625, 51.2500, 52.3750, 576900 03/20/01, 53.1875, 53.1875, 51.5000, 51.6875, 396700 03/21/01, 52.0000, 52.0000, 50.7500, 51.3750, 379600 03/22/01, 50.6250, 50.6250, 47.0000, 48.0000, 1052700 03/23/01, 48.0000, 49.6875, 47.7500, 49.6875, 772400 03/26/01, 49.6875, 52.0000, 49.3125, 52.0000, 643100 03/27/01, 52.0000, 54.1250, 51.6875, 53.0000, 888600 03/28/01, 49.5000, 52.2500, 49.3125, 51.9375, 879800 03/29/01, 51.9375, 54.6250, 51.7500, 52.1875, 643100 03/30/01, 52.3750, 52.8750, 51.0000, 52.2500, 535200 04/02/01, 52.8125, 53.1250, 51.1250, 51.1875, 506000 04/03/01, 51.1250, 51.3750, 49.5625, 49.8125, 646300 04/04/01, 49.9375, 50.6875, 49.0625, 50.1250, 636400 04/05/01, 50.1875, 51.8750, 50.1875, 51.6250, 660400 04/06/01, 51.3750, 51.8125, 50.7500, 51.4375, 558800 04/09/01, 51.5625, 53.0000, 51.5000, 52.3750, 557300 04/10/01, 53.5000, 53.6875, 51.3750, 52.1250, 767100 04/11/01, 51.8750, 51.8750, 50.2500, 50.4375, 602900 04/12/01, 50.4375, 52.1875, 50.4375, 52.0000, 462700 04/16/01, 52.7500, 53.3750, 51.5000, 52.0000, 328400 04/17/01, 51.3125, 53.8750, 51.2500, 53.8125, 639900 04/18/01, 55.5000, 56.0000, 54.5938, 55.0469, 1000700 04/19/01, 56.0938, 57.4063, 55.6875, 56.8438, 1144400 04/20/01, 56.8594, 56.8594, 55.7500, 56.5938, 515000 04/23/01, 55.9063, 56.7813, 55.4063, 55.6563, 793000 04/24/01, 55.9063, 57.2969, 55.7969, 56.9375, 956800 04/25/01, 57.5938, 58.4844, 57.5469, 58.2500, 858700 04/30/01, 59.4063, 59.9531, 58.4063, 59.2969, 1030300 05/01/01, 59.2813, 59.2969, 57.9063, 58.4375, 778700 05/02/01, 58.4375, 58.8281, 57.9375, 58.7031, 814000 05/03/01, 58.7031, 58.7031, 57.6563, 58.0000, 914100 05/04/01, 56.4063, 57.9375, 56.2969, 57.8438, 537600 05/07/01, 57.5938, 58.0000, 57.0000, 57.6875, 499700 05/08/01, 57.5000, 57.9844, 56.7031, 57.6719, 289500 05/09/01, 56.9063, 57.9063, 56.4063, 56.9063, 337800 05/10/01, 57.2969, 57.2969, 55.7031, 56.3125, 401600 05/11/01, 56.2969, 56.5938, 55.5000, 56.1719, 545700 05/14/01, 56.0000, 56.1563, 55.8438, 56.0156, 322900 05/15/01, 56.0938, 57.2031, 56.0156, 56.9531, 821700 05/16/01, 56.8438, 58.1563, 56.7031, 57.8438, 772400 05/17/01, 58.0000, 58.7969, 57.8125, 58.6875, 424900 05/18/01, 59.4063, 59.4063, 57.7031, 58.0156, 605100 05/21/01, 58.0938, 58.7031, 58.0469, 58.5469, 458200 05/22/01, 58.7031, 58.7031, 57.5469, 57.5625, 396700 05/23/01, 57.5938, 58.0938, 56.9063, 57.3125, 274800 05/24/01, 57.4063, 57.9531, 57.1563, 57.5469, 312200 05/25/01, 57.7500, 57.9531, 57.1875, 57.3125, 291900 05/29/01, 57.2969, 57.9531, 56.8906, 56.9844, 329000 05/30/01, 56.9063, 57.4531, 56.9063, 57.1563, 496800 05/31/01, 57.2969, 57.5938, 57.0000, 57.4531, 415100 06/01/01, 57.2969, 58.0000, 57.0938, 57.9688, 273300 06/04/01, 57.5938, 58.7969, 57.5469, 57.8438, 335400 06/05/01, 57.8438, 57.8438, 57.3750, 57.5938, 448800 06/06/01, 57.5000, 57.7031, 57.1563, 57.3438, 267700 06/07/01, 57.2656, 57.7969, 57.2031, 57.3750, 265100 06/08/01, 56.7500, 56.8125, 56.4531, 56.5938, 160700 06/11/01, 56.6094, 56.6563, 55.0469, 55.2656, 426800 06/12/01, 54.9063, 55.0938, 54.2500, 54.4375, 616400 06/13/01, 54.2500, 54.6875, 54.0156, 54.2344, 521500 06/14/01, 54.2344, 54.7500, 54.2344, 54.2969, 461600 06/15/01, 54.2969, 54.9531, 54.2656, 54.7188, 676900 06/18/01, 54.7500, 55.0000, 54.4375, 54.5625, 281300 06/19/01, 54.5313, 55.1563, 54.5156, 54.7500, 186400 06/20/01, 55.0000, 57.0625, 55.0000, 56.5156, 549200 06/21/01, 56.9063, 57.0938, 55.9844, 55.9844, 495700 06/22/01, 56.0000, 56.0000, 54.9375, 55.1719, 356500 06/25/01, 55.4219, 55.7969, 54.3438, 54.7656, 270300 06/26/01, 54.4063, 55.2500, 54.4063, 55.0469, 316700 06/27/01, 54.7969, 55.4063, 54.7656, 55.0469, 257100 06/28/01, 56.0000, 56.5000, 55.4531, 56.1250, 461800 06/29/01, 56.2031, 56.2031, 54.8438, 54.8438, 550300 07/02/01, 55.2969, 55.2969, 54.0000, 54.5625, 310600 07/03/01, 54.7969, 55.0469, 54.5313, 54.6094, 247300 07/05/01, 54.5938, 54.9531, 54.5000, 54.5625, 249400 07/06/01, 54.5938, 54.5938, 54.0156, 54.0938, 216800 07/09/01, 54.1250, 54.9531, 54.0625, 54.8594, 259500 07/10/01, 55.0000, 55.1875, 54.1875, 54.2656, 276300 07/11/01, 54.2656, 55.2656, 54.1875, 55.0156, 532400 07/12/01, 55.3438, 55.7500, 54.7969, 55.6719, 324700 07/13/01, 55.6719, 56.7500, 55.4375, 56.5469, 226400 07/16/01, 56.5469, 57.3438, 56.2656, 57.2500, 316600 07/17/01, 57.5000, 58.2969, 57.5000, 58.2969, 411800 07/18/01, 58.2969, 58.9375, 57.0000, 58.0625, 1675000 07/19/01, 58.4531, 58.5000, 57.9531, 58.2031, 403000 07/20/01, 58.0781, 58.7500, 57.6719, 58.2969, 427200 07/23/01, 58.9063, 58.9063, 58.2031, 58.2656, 543000 07/24/01, 58.2500, 58.7500, 58.0469, 58.5000, 604900 07/25/01, 58.4063, 59.3750, 57.9063, 59.3594, 568300 07/26/01, 59.5000, 61.6250, 59.4375, 61.0156, 1435700 07/27/01, 61.5000, 63.2031, 60.9531, 61.5156, 972800 07/30/01, 61.0469, 61.0625, 59.7656, 60.7813, 449300 07/31/01, 61.0000, 61.2188, 59.9063, 59.9844, 460300 08/01/01, 60.2031, 60.4531, 58.4844, 58.6875, 472900 08/02/01, 58.7969, 58.7969, 57.2031, 57.7031, 413400 08/03/01, 57.9531, 57.9844, 56.7031, 57.3750, 363400 08/06/01, 57.2031, 57.9844, 57.0469, 57.7031, 465700 08/07/01, 57.9063, 58.3750, 57.2031, 57.7031, 299000 08/08/01, 57.4531, 57.4531, 56.1563, 56.4375, 347300 08/09/01, 56.4063, 56.5000, 55.7656, 56.4063, 371700 08/10/01, 56.4063, 56.5000, 55.5000, 55.7188, 427100 08/13/01, 55.7188, 56.0469, 55.2969, 55.7031, 572800 08/14/01, 55.7031, 55.8438, 55.2031, 55.7031, 385100 08/15/01, 55.4531, 55.9531, 54.9063, 55.2031, 424700 08/16/01, 55.2031, 55.3750, 54.2656, 55.2500, 627300 08/17/01, 55.0000, 55.1875, 54.6563, 55.0625, 344500 08/20/01, 55.0625, 55.2188, 54.7500, 55.0938, 210800 08/21/01, 55.0938, 56.3750, 55.0000, 55.3750, 455400 08/22/01, 55.4063, 55.9844, 55.2031, 55.2344, 657100 08/23/01, 55.2500, 55.4063, 54.7031, 55.2344, 868900 08/24/01, 55.2969, 55.4531, 54.9531, 55.1719, 564300 08/27/01, 55.2344, 55.5000, 54.8906, 54.9688, 340600 08/28/01, 54.7969, 55.1875, 54.7031, 55.1094, 475800 08/29/01, 55.0313, 55.2344, 54.8438, 54.9063, 640500 08/30/01, 54.9844, 55.3750, 54.5000, 55.1406, 719500 08/31/01, 55.0000, 55.2969, 54.5938, 54.8281, 418600 09/04/01, 55.0938, 56.2031, 54.5938, 55.2344, 330800 09/05/01, 55.1563, 55.6875, 54.8750, 55.4844, 332800 09/06/01, 55.5000, 55.7969, 53.4063, 53.5000, 528800 09/07/01, 53.2969, 53.2969, 51.5938, 51.9531, 741600 09/10/01, 51.2031, 52.4844, 51.2031, 51.5938, 409400 09/17/01, 50.3438, 50.6563, 49.0000, 50.2500, 750200 09/18/01, 50.2500, 50.4063, 49.7500, 49.9531, 660900 09/19/01, 50.5000, 50.6250, 47.6094, 48.7656, 807800 09/20/01, 47.7656, 48.7969, 46.1563, 46.5938, 732000 09/21/01, 45.0000, 47.4063, 44.7813, 46.6250, 951700 09/24/01, 48.2031, 49.2031, 48.0000, 48.5156, 661600 09/25/01, 48.5000, 49.5000, 48.5000, 49.3594, 411700 09/26/01, 49.3594, 50.2500, 48.8438, 49.5625, 686400 09/27/01, 49.5938, 52.3438, 49.5938, 52.0938, 444500 09/28/01, 52.2969, 52.9063, 51.0938, 52.9063, 432400 10/01/01, 52.6563, 52.9063, 51.4063, 52.8125, 544300 10/02/01, 52.5938, 53.6250, 52.2969, 53.6250, 377800 10/03/01, 53.2500, 53.7969, 53.0000, 53.2969, 351400 10/04/01, 53.2031, 53.7969, 52.9063, 53.6406, 298700 10/05/01, 53.5469, 53.5625, 51.1875, 52.3906, 668000 10/08/01, 52.3906, 53.7969, 52.3906, 53.2031, 272200 10/09/01, 53.2031, 53.4688, 52.4531, 53.3438, 235500 10/10/01, 53.2656, 54.3438, 53.2656, 53.7656, 205300 10/11/01, 53.5156, 54.4063, 53.2344, 54.1563, 429700 10/12/01, 54.0000, 55.0000, 53.7500, 54.2500, 394400 10/15/01, 54.3438, 54.4219, 53.4063, 54.0156, 233500 10/16/01, 53.8438, 54.5156, 53.0938, 54.5156, 611000 10/17/01, 55.0000, 55.7344, 54.6875, 55.3750, 805200 10/18/01, 55.2031, 57.2031, 54.0000, 56.7656, 1154200 10/19/01, 56.7656, 57.7031, 56.5469, 57.7031, 665400 10/22/01, 57.4531, 59.1875, 57.4063, 58.8438, 475000 10/23/01, 58.8438, 59.0781, 57.6406, 57.9531, 621000 10/24/01, 57.9063, 58.0000, 57.2188, 57.7969, 462500 10/25/01, 57.7031, 59.0469, 57.2656, 58.7969, 396000 10/26/01, 58.7969, 59.1250, 58.2344, 59.1094, 287700 10/29/01, 58.9531, 59.0469, 58.0625, 58.1875, 478400 10/30/01, 57.6875, 57.6875, 56.5156, 57.2656, 904800 10/31/01, 57.1563, 57.1563, 55.5156, 56.2344, 805600 11/01/01, 56.0000, 56.7500, 55.2969, 56.7500, 555200 11/02/01, 57.0000, 57.3125, 55.6094, 56.5313, 546900 11/05/01, 56.7031, 56.7031, 54.9531, 55.6250, 700400 11/06/01, 55.5938, 55.7500, 55.0156, 55.7500, 562700 11/07/01, 55.2031, 55.4063, 54.8438, 54.9531, 580800 11/08/01, 55.1563, 55.2969, 54.2031, 54.5625, 674000 11/09/01, 54.8125, 54.8125, 53.3438, 53.5000, 610600 11/12/01, 53.5469, 54.0000, 51.9531, 53.5781, 375000 11/13/01, 53.7031, 54.4063, 53.5156, 53.7500, 376600 11/14/01, 54.0000, 54.3438, 53.5938, 54.0000, 433700 11/15/01, 54.0000, 54.5469, 53.5000, 54.2656, 270700 11/16/01, 54.2656, 54.6250, 53.8594, 54.6250, 282500 11/19/01, 54.5469, 54.5938, 52.2500, 53.2344, 898400 11/20/01, 52.7969, 54.8438, 52.7969, 54.2656, 609700 11/21/01, 54.4063, 55.9375, 54.2031, 55.0469, 558000 11/23/01, 54.7031, 56.0000, 54.7031, 55.5938, 195400 11/26/01, 55.4063, 56.8438, 55.3438, 56.5000, 517900 11/27/01, 56.2500, 57.0156, 55.8125, 55.9688, 416200 11/28/01, 56.0000, 56.7969, 55.6719, 55.7813, 269300 11/29/01, 55.5313, 55.7969, 54.9219, 55.0625, 383700 11/30/01, 55.3125, 55.4063, 54.7656, 54.9063, 411800 12/03/01, 54.7500, 54.9219, 54.5156, 54.7344, 273700 12/04/01, 54.7344, 54.8750, 53.9063, 54.5469, 293800 12/05/01, 54.3438, 55.4531, 54.2500, 55.4063, 298100 12/06/01, 55.3438, 55.3750, 54.9531, 55.1563, 613700 12/07/01, 55.0469, 55.0625, 52.7031, 54.0000, 420700 12/10/01, 53.8438, 53.8594, 52.2031, 52.6250, 410100 12/11/01, 52.5000, 54.0000, 52.0313, 53.7969, 371900 12/12/01, 53.5938, 53.9063, 52.2969, 52.9531, 629000 12/13/01, 52.4531, 53.4844, 52.2188, 52.4844, 396700 12/14/01, 52.5000, 53.3906, 52.3281, 53.0469, 441100 12/17/01, 53.2031, 54.0781, 52.6563, 53.8281, 321500 12/18/01, 53.8281, 55.7969, 53.8281, 55.6094, 697300 12/19/01, 55.7500, 56.2344, 55.5469, 56.0000, 570800 12/20/01, 56.0000, 56.9219, 55.9063, 56.3125, 306700 12/21/01, 56.8438, 59.4063, 56.3438, 58.7969, 1023400 12/24/01, 58.7969, 58.9219, 57.7969, 58.7969, 217800 12/26/01, 58.8438, 58.8438, 57.5625, 57.7969, 319100 12/27/01, 57.3906, 58.8281, 57.3906, 57.8438, 409300 12/28/01, 57.7500, 58.6250, 57.7500, 58.0938, 364500 12/31/01, 58.5313, 59.0938, 58.0156, 58.3750, 363200 01/02/02, 58.1563, 58.4375, 56.8438, 57.2344, 590200 01/03/02, 57.0000, 57.0469, 55.3438, 56.0625, 555400 01/04/02, 55.8750, 56.2969, 55.3438, 55.6250, 359600 01/07/02, 55.5469, 55.5469, 54.1563, 54.4063, 446400 01/08/02, 54.5938, 54.5938, 53.5000, 53.9063, 487700 01/09/02, 53.9063, 54.3594, 53.2656, 53.4531, 513500 01/10/02, 53.7500, 54.6563, 53.2500, 53.4063, 688600 01/11/02, 53.9063, 54.0469, 53.2969, 54.0156, 717800 01/14/02, 54.2656, 54.6875, 53.7031, 54.1875, 552000 01/15/02, 54.2969, 54.5469, 53.5000, 54.2656, 475100 01/16/02, 54.2656, 54.3750, 46.9063, 52.9531, 295900 01/17/02, 53.8906, 54.9063, 53.8125, 54.5156, 305300 01/18/02, 54.5156, 55.2031, 54.5156, 54.7500, 416300 01/22/02, 55.0000, 56.3438, 55.0000, 56.0938, 417300 01/23/02, 56.3438, 57.0781, 55.7031, 56.4531, 387100 01/24/02, 56.4531, 57.2500, 55.9063, 56.4844, 430100 01/25/02, 56.7344, 57.0938, 55.7031, 55.8281, 675300 01/28/02, 55.5938, 55.6563, 54.0938, 54.2969, 734900 01/29/02, 57.2969, 58.7031, 56.9063, 57.7656, 1327000 01/30/02, 57.7656, 58.8750, 57.3906, 58.5469, 638100 01/31/02, 58.7969, 59.8438, 58.2969, 58.7344, 1315600 02/01/02, 58.9844, 58.9844, 57.3906, 57.4063, 886500 02/04/02, 57.6563, 59.4844, 57.4531, 58.8438, 1099300 02/05/02, 58.8438, 61.6875, 58.8438, 60.8594, 1518900 02/06/02, 60.9063, 61.0000, 59.5313, 60.0156, 1369600 02/07/02, 59.5156, 60.0469, 58.2031, 58.3906, 1193600 02/08/02, 58.4063, 59.2031, 57.7656, 59.1406, 925900 02/11/02, 59.7969, 60.4063, 59.5938, 60.0469, 575100 02/12/02, 59.9063, 60.2500, 59.5469, 59.8125, 323600 02/13/02, 59.7031, 60.2969, 59.6250, 59.8125, 745500 02/14/02, 59.8438, 60.7969, 59.7969, 60.0156, 1194100 02/15/02, 60.1563, 62.0156, 60.1563, 60.7656, 963700 02/19/02, 61.1563, 61.1563, 59.9531, 59.9531, 491500 02/20/02, 60.0156, 60.7969, 60.0000, 60.7500, 324400 02/21/02, 60.7500, 61.9844, 60.5000, 60.5938, 485700 02/22/02, 60.0000, 60.4219, 59.4063, 60.1563, 673600 02/25/02, 59.3125, 59.7969, 59.2656, 59.4531, 516000 02/26/02, 59.6563, 61.2969, 59.5156, 61.1406, 551500 02/27/02, 61.0469, 63.0000, 60.7500, 62.1250, 1075000 02/28/02, 62.1250, 62.5000, 61.5000, 61.5000, 551700 03/01/02, 61.5000, 61.7500, 60.1563, 60.5000, 525700 03/04/02, 60.7500, 60.9844, 59.5000, 60.2031, 771900 03/05/02, 60.0469, 60.5938, 58.7500, 59.1406, 974300 03/06/02, 59.1563, 60.7500, 58.7969, 60.0000, 559800 03/07/02, 59.7969, 60.2031, 58.4063, 59.8594, 1120500 03/08/02, 60.0469, 60.2344, 59.1719, 59.5156, 484300 03/11/02, 59.5000, 59.5000, 58.3438, 58.5938, 668300 03/12/02, 58.5000, 58.6563, 58.0938, 58.2969, 515200 03/13/02, 58.3438, 58.4844, 58.0000, 58.2031, 642600 03/14/02, 58.2031, 59.0000, 57.8438, 58.6094, 423800 03/15/02, 59.0313, 61.8438, 58.9844, 61.2656, 870500 03/18/02, 61.2656, 62.2344, 59.8125, 61.8750, 942000 03/19/02, 61.5000, 61.8125, 61.1563, 61.3750, 256200 03/20/02, 61.3750, 61.3750, 60.4531, 60.4531, 366900 03/21/02, 60.2031, 61.2031, 59.7031, 60.7969, 501000 03/22/02, 59.7500, 59.7500, 58.2031, 58.9531, 1291800 03/25/02, 59.4844, 59.4844, 58.4531, 58.7656, 947100 03/26/02, 59.0156, 59.9531, 59.0156, 59.8906, 436300 03/27/02, 59.6406, 60.4531, 59.0781, 59.5625, 358000 03/28/02, 59.6563, 61.0000, 59.5469, 60.3281, 526700 04/01/02, 60.5781, 60.6563, 59.5156, 59.6250, 485700 04/02/02, 59.6563, 59.7188, 59.2969, 59.3594, 432400 04/03/02, 59.4063, 59.4063, 58.4063, 59.0781, 625000 04/04/02, 58.9531, 59.6250, 58.5156, 58.8438, 281600 04/05/02, 58.8438, 58.8750, 57.5000, 57.8594, 505000 04/08/02, 57.8438, 58.2031, 57.2813, 57.4219, 590000 04/09/02, 57.5000, 57.9531, 57.4063, 57.5938, 361600 04/10/02, 57.7969, 59.2344, 57.6563, 59.1250, 412900 04/11/02, 59.2031, 59.5469, 57.4219, 57.4531, 368800 04/12/02, 57.4531, 58.4375, 57.0938, 57.9844, 429600 04/15/02, 58.2031, 58.4219, 57.8906, 57.9844, 431400 04/16/02, 58.0938, 59.1406, 57.7500, 58.7969, 651000 04/17/02, 59.0469, 59.2031, 57.6719, 57.7344, 405800 04/18/02, 57.5938, 58.3906, 56.4375, 58.1250, 991800 04/19/02, 58.3750, 58.4375, 56.7344, 56.7344, 778600 04/22/02, 56.0000, 56.5938, 55.4219, 55.5000, 605700 04/23/02, 55.7031, 55.7969, 53.0000, 54.6875, 909200 04/24/02, 54.7969, 55.0156, 54.0938, 54.2031, 593700 04/25/02, 54.2031, 54.4063, 53.5000, 54.0469, 711300 04/26/02, 54.5000, 54.5000, 52.5000, 53.0469, 1137400 04/29/02, 53.1875, 53.7969, 52.5469, 52.7969, 550600 04/30/02, 52.8125, 54.0000, 52.7031, 53.5156, 606000 05/01/02, 53.5156, 56.0938, 53.2031, 55.7656, 860300 05/02/02, 56.2344, 56.6563, 55.5313, 55.9375, 690900 05/03/02, 56.1875, 56.1875, 54.6563, 55.3281, 782000 05/06/02, 55.3281, 55.3281, 54.0469, 54.1406, 424100 05/07/02, 54.7031, 55.2344, 53.9844, 54.2031, 655200 05/08/02, 54.5625, 55.1875, 54.0000, 55.0000, 416900 05/09/02, 54.7969, 55.0781, 54.1563, 54.2500, 391800 05/10/02, 54.2500, 54.2500, 52.7656, 52.7813, 705700 05/13/02, 53.2031, 53.2969, 52.8594, 53.1250, 627000 05/14/02, 53.1563, 54.2969, 52.9063, 53.9219, 513700 05/15/02, 53.5000, 53.9063, 52.7969, 53.1250, 460300 05/16/02, 53.5625, 54.6563, 53.4688, 53.9688, 512400 05/17/02, 53.9688, 55.4063, 53.9688, 55.2656, 504200 05/20/02, 55.2969, 55.5000, 54.3125, 54.7500, 272500 05/21/02, 54.7969, 55.2500, 53.7969, 54.0469, 432900 05/22/02, 54.2969, 54.9063, 53.7188, 53.8125, 400400 05/23/02, 54.0469, 55.4063, 53.5000, 55.3750, 481900 05/24/02, 55.8438, 56.5313, 55.4531, 55.6719, 424500 05/28/02, 55.6719, 55.8906, 55.1406, 55.4531, 297400 05/29/02, 55.3438, 55.5938, 54.6250, 55.4063, 357600 05/30/02, 55.2031, 55.5938, 54.9531, 55.2969, 344400 05/31/02, 55.3125, 55.3125, 54.2969, 54.5625, 714300 06/03/02, 54.7031, 54.9063, 52.6875, 52.7031, 629000 06/04/02, 52.7344, 53.1563, 50.9375, 51.5000, 1210900 06/05/02, 51.5000, 53.7969, 51.3594, 53.3750, 1102100 06/06/02, 53.3750, 53.7188, 52.7500, 53.0156, 1117900 06/07/02, 53.0156, 53.4844, 52.5469, 53.2500, 797300 06/10/02, 53.5469, 54.9063, 53.1563, 54.5938, 747700 06/11/02, 54.6563, 54.9531, 53.4531, 53.7188, 886400 06/12/02, 53.0000, 53.0938, 52.0000, 52.5625, 1413100 06/13/02, 52.7031, 53.0938, 52.4531, 52.7188, 684000 06/14/02, 52.5469, 53.2500, 51.0469, 52.7031, 382400 06/17/02, 52.9531, 54.1875, 52.7969, 54.1875, 452500 06/18/02, 54.0156, 54.9063, 53.5625, 54.4531, 354000 06/19/02, 54.2031, 55.2031, 54.0000, 54.2656, 578000 06/20/02, 53.9063, 54.6563, 53.7969, 53.9531, 415700 06/21/02, 52.8906, 54.0469, 52.6875, 52.7813, 652600 06/24/02, 52.3594, 53.5000, 52.0781, 52.7813, 534800 06/25/02, 53.2969, 53.2969, 52.0000, 52.0469, 581700 06/26/02, 52.0469, 52.7031, 50.9063, 52.5156, 694200 06/27/02, 52.7656, 54.1094, 52.6875, 53.7344, 645700 06/28/02, 53.2500, 54.4063, 53.2031, 53.5156, 701900 07/01/02, 53.4531, 53.4531, 51.5625, 51.7344, 524800 07/02/02, 50.9063, 50.9063, 47.7969, 49.2656, 1667800 07/03/02, 49.5000, 50.7031, 49.0938, 50.5156, 649100 07/05/02, 50.4063, 52.2969, 50.4063, 52.2969, 227100 07/08/02, 52.2031, 52.9531, 51.5000, 51.9063, 497800 07/09/02, 51.7969, 51.9219, 49.5469, 49.5469, 689200 07/10/02, 49.5938, 49.7969, 46.9531, 47.0000, 1574500 07/11/02, 46.0000, 47.4844, 44.7969, 47.3438, 1801800 07/12/02, 47.7813, 49.4844, 47.5000, 49.0156, 629800 07/15/02, 49.0000, 49.0156, 46.5000, 47.2031, 834500 07/16/02, 46.7031, 50.0156, 46.4531, 47.9844, 1096700 07/17/02, 51.5000, 51.5000, 49.9063, 51.1563, 1238400 07/18/02, 51.1563, 51.1563, 49.8438, 50.0156, 938000 07/19/02, 48.4063, 49.0000, 47.4844, 47.6094, 819600 07/22/02, 47.4063, 48.4844, 45.6250, 47.1875, 866100 07/23/02, 45.5000, 46.8438, 45.5000, 45.5938, 894400 07/24/02, 44.4531, 45.6875, 43.8438, 45.4375, 1997000 07/25/02, 44.9063, 47.9844, 44.0938, 47.7188, 1319100 07/26/02, 47.5938, 48.5000, 47.1563, 48.2344, 889300 07/29/02, 48.4844, 50.4844, 48.4844, 50.4531, 747200 07/30/02, 49.7969, 51.2031, 49.4063, 50.0313, 868300 07/31/02, 50.0313, 50.8906, 49.7031, 50.6250, 569200 08/01/02, 50.6250, 51.0000, 49.4531, 49.9531, 467100 08/02/02, 49.5938, 50.6563, 49.5625, 50.4531, 652400 08/05/02, 50.8438, 51.0000, 48.7656, 48.7656, 737100 08/06/02, 49.0938, 51.0000, 49.0000, 50.2969, 591800 08/07/02, 51.5938, 51.7344, 50.5469, 51.6563, 469500 08/08/02, 51.9531, 53.6719, 51.7969, 53.6250, 562900 08/09/02, 53.7500, 54.7031, 53.0000, 54.5625, 614600 08/12/02, 53.5000, 54.2031, 53.4063, 53.7969, 319600 08/13/02, 53.4063, 53.7969, 52.4375, 52.5469, 625400 08/14/02, 52.5469, 54.3125, 51.9063, 54.0469, 622300 08/15/02, 54.1563, 54.7344, 53.1563, 53.7969, 487300 08/16/02, 53.5469, 54.0469, 53.3594, 53.7500, 393400 08/19/02, 53.7344, 54.4375, 53.4063, 54.3750, 243600 08/20/02, 54.1250, 54.7969, 53.7031, 54.3750, 862700 08/21/02, 54.5156, 55.2031, 54.3438, 55.0469, 655100 08/22/02, 55.2969, 56.0000, 55.1563, 55.9063, 440700 08/23/02, 55.5000, 56.2813, 55.4063, 55.5000, 278400 08/26/02, 56.2500, 56.6719, 55.4531, 56.5000, 424800 08/27/02, 56.7500, 56.9219, 55.3438, 55.4844, 605300 08/28/02, 55.4844, 55.7969, 54.7656, 55.2813, 436000 08/29/02, 54.5938, 56.4063, 54.2969, 55.9063, 407300 08/30/02, 55.8906, 57.0938, 55.3125, 56.3750, 341600 09/03/02, 56.1250, 56.1250, 54.5938, 55.3125, 653900 09/04/02, 55.5000, 56.4063, 55.0469, 56.2969, 800100 09/05/02, 56.0469, 57.7969, 55.7031, 57.3281, 930600 09/06/02, 57.9844, 58.1250, 57.3750, 57.7031, 517400 09/09/02, 57.6563, 58.8750, 57.4063, 58.6094, 477700 09/10/02, 58.7031, 58.9531, 57.4688, 58.2500, 604400 09/11/02, 58.7031, 59.1563, 58.4063, 58.7969, 503300 09/12/02, 58.2969, 58.3125, 57.3125, 57.6094, 586500 09/13/02, 57.0000, 57.6094, 56.7500, 57.4844, 548000 09/16/02, 57.4844, 58.9063, 57.2500, 58.7969, 537500 09/17/02, 59.2500, 60.0000, 59.2031, 59.5469, 1044600 09/18/02, 59.5625, 60.5000, 59.0000, 60.0313, 772000 09/19/02, 59.5469, 59.8438, 58.8125, 58.8281, 587400 09/20/02, 58.8438, 59.5938, 58.3594, 59.4688, 930500 09/23/02, 58.7969, 59.4375, 58.7031, 59.2656, 597600 09/24/02, 59.2656, 59.2656, 54.5000, 55.4375, 2190400 09/25/02, 55.4375, 56.4063, 55.0469, 55.8750, 1341200 09/26/02, 56.1563, 57.4688, 55.4531, 57.4375, 667300 09/27/02, 57.4063, 58.1563, 56.2500, 56.3125, 533200 09/30/02, 56.3125, 57.6250, 54.3281, 57.5938, 1230300 10/01/02, 57.6250, 58.6250, 56.7656, 58.5781, 669100