"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 64.8125, 65.5000, 64.3125, 64.6250, 374200 01/04/00, 64.7500, 65.3750, 61.6250, 62.2500, 399600 01/05/00, 63.2500, 64.6875, 62.7500, 64.5625, 194700 01/06/00, 64.3750, 66.5000, 63.7500, 65.9375, 242700 01/07/00, 65.9375, 67.1875, 65.3125, 66.5625, 286400 01/10/00, 66.5000, 66.6250, 65.0000, 65.6875, 147700 01/11/00, 66.6250, 67.6250, 66.5625, 66.9375, 345400 01/12/00, 66.8750, 67.6875, 66.0000, 66.0625, 168700 01/13/00, 65.5000, 66.6250, 65.5000, 65.9375, 226300 01/14/00, 65.9375, 66.5625, 65.5000, 65.8125, 168900 01/18/00, 65.6875, 65.8750, 61.0000, 62.6250, 579100 01/19/00, 62.5625, 63.6250, 62.5625, 63.1875, 299000 01/20/00, 63.6250, 63.6250, 62.0000, 62.3125, 263200 01/21/00, 63.0000, 63.0000, 60.5625, 61.0625, 303400 01/24/00, 60.2500, 60.8125, 57.8125, 58.1250, 561500 01/25/00, 58.5000, 58.8125, 56.8125, 57.5000, 262900 01/26/00, 58.1250, 60.1250, 57.9375, 57.9375, 223700 01/27/00, 57.9375, 59.1875, 57.1250, 57.7500, 137400 01/28/00, 58.2500, 59.1250, 57.5000, 58.5000, 164100 01/31/00, 58.6250, 58.7500, 55.6875, 55.9375, 227200 02/01/00, 57.1250, 57.6250, 56.0000, 56.2500, 197000 02/02/00, 56.2500, 56.2500, 55.0625, 55.1875, 173100 02/03/00, 55.1250, 55.1875, 51.7500, 54.5625, 343700 02/04/00, 55.5000, 56.3750, 54.1875, 55.0000, 460500 02/07/00, 55.7500, 55.7500, 52.0000, 52.6875, 215800 02/08/00, 53.0000, 53.4375, 52.1250, 52.5625, 371800 02/09/00, 52.5000, 53.7500, 52.0000, 52.6250, 410200 02/10/00, 53.1250, 54.9375, 52.6250, 54.7500, 766000 02/11/00, 54.8125, 55.5000, 51.0000, 52.4375, 887900 02/14/00, 52.1875, 52.8125, 51.1250, 51.8750, 470500 02/15/00, 51.6250, 54.9375, 51.6250, 54.3125, 290800 02/16/00, 54.0625, 54.8125, 52.1250, 54.0625, 496000 02/17/00, 55.0000, 55.8125, 52.4375, 53.0000, 273500 02/18/00, 51.5000, 52.2500, 49.2500, 50.6875, 431900 02/22/00, 51.3125, 52.4375, 51.3125, 52.2500, 220300 02/23/00, 52.2500, 52.3750, 49.7500, 50.3125, 198100 02/24/00, 50.0625, 50.0625, 47.9375, 49.0625, 340300 02/25/00, 49.0625, 49.5625, 48.3750, 48.8750, 182300 02/28/00, 47.8750, 50.1250, 47.8750, 49.5000, 202200 02/29/00, 50.1250, 51.6250, 48.8750, 51.1250, 231100 03/01/00, 51.1250, 51.4375, 48.8750, 50.3125, 256300 03/02/00, 50.0625, 50.1875, 48.0000, 48.1875, 227800 03/03/00, 48.1875, 52.3750, 48.1875, 50.1875, 601200 03/06/00, 50.0000, 50.0625, 46.6875, 47.1250, 438000 03/07/00, 47.3750, 47.6250, 45.4375, 45.6250, 562900 03/08/00, 45.8125, 48.1250, 45.6250, 46.8125, 659000 03/09/00, 46.5625, 46.5625, 44.8750, 45.2500, 624900 03/10/00, 45.1250, 45.8750, 43.7500, 45.1250, 1140500 03/13/00, 44.8750, 46.6875, 44.1250, 46.6875, 566300 03/14/00, 46.5000, 46.5000, 44.1250, 44.3750, 241600 03/15/00, 44.5000, 48.9375, 44.5000, 48.9375, 437900 03/16/00, 48.9375, 52.0000, 48.1250, 51.8750, 329900 03/17/00, 51.5000, 51.5000, 49.2500, 49.6250, 288900 03/20/00, 49.8750, 52.0625, 48.9375, 49.8750, 115400 03/21/00, 50.1250, 50.6875, 48.7500, 49.9375, 139100 03/22/00, 49.5000, 49.5000, 46.4375, 48.3125, 277000 03/23/00, 48.0000, 50.0000, 48.0000, 48.6250, 373800 03/24/00, 48.6250, 49.0000, 47.5000, 48.3750, 275500 03/27/00, 48.6250, 49.9375, 46.5000, 47.3125, 238000 03/28/00, 46.9375, 47.7500, 46.0000, 46.3125, 210000 03/29/00, 46.2500, 48.1875, 45.6875, 47.7500, 220100 03/30/00, 46.3750, 48.8750, 46.3750, 48.5000, 180200 03/31/00, 49.2500, 50.4375, 48.8125, 49.8125, 323400 04/03/00, 50.0625, 50.7500, 48.8750, 50.0000, 303400 04/04/00, 50.0000, 50.6250, 48.3750, 49.5625, 410300 04/05/00, 49.3750, 51.5000, 48.5625, 48.9375, 368400 04/06/00, 48.6250, 50.8125, 48.2500, 48.5000, 192800 04/07/00, 48.5000, 49.1875, 47.5000, 47.5625, 272000 04/10/00, 48.0625, 50.1250, 48.0625, 49.5625, 307700 04/11/00, 50.2500, 51.8125, 50.1875, 50.8750, 353500 04/12/00, 51.1250, 53.3125, 51.1250, 51.4375, 483100 04/13/00, 51.9375, 52.1250, 49.8750, 50.5625, 251700 04/14/00, 50.0625, 50.0625, 46.7500, 46.8125, 213500 04/17/00, 46.8125, 49.0000, 46.1875, 46.7500, 302600 04/18/00, 47.5000, 48.4375, 46.5000, 47.4375, 538400 04/19/00, 47.4375, 49.3750, 47.4375, 48.0000, 391800 04/20/00, 48.1875, 49.5000, 47.8750, 48.2500, 224600 04/24/00, 47.5000, 49.2500, 47.5000, 48.5000, 179600 04/25/00, 50.0000, 51.0000, 49.5625, 50.5000, 269400 04/26/00, 50.7500, 52.2500, 50.5000, 50.7500, 285800 04/27/00, 49.7500, 50.3750, 49.4375, 49.5625, 212400 04/28/00, 49.3750, 50.6250, 49.2500, 50.0000, 227600 05/01/00, 50.0000, 51.4375, 50.0000, 50.3750, 141900 05/02/00, 50.4375, 52.0000, 50.0000, 50.5000, 303000 05/03/00, 50.2500, 50.3750, 49.5625, 50.1250, 346600 05/04/00, 50.2500, 50.3750, 48.8125, 50.0000, 280500 05/05/00, 49.6250, 51.8125, 49.5625, 51.5000, 324500 05/08/00, 51.0000, 52.4375, 50.5000, 51.9375, 377000 05/09/00, 52.1250, 52.2500, 51.0000, 51.6250, 244700 05/10/00, 51.8750, 53.3125, 51.8750, 52.6250, 545500 05/11/00, 52.9375, 53.6875, 51.9375, 53.3750, 253000 05/12/00, 53.1250, 53.1875, 51.5625, 52.5000, 302400 05/15/00, 52.2500, 54.1875, 52.2500, 53.6875, 263400 05/16/00, 53.6875, 54.5000, 52.3125, 53.5000, 160000 05/17/00, 53.2500, 54.3125, 52.3125, 54.1250, 254500 05/18/00, 54.3750, 57.5000, 54.3750, 55.6875, 608000 05/19/00, 54.8125, 55.3125, 53.8750, 54.0625, 190100 05/22/00, 54.0000, 55.5000, 53.1875, 53.3750, 288900 05/23/00, 52.8750, 52.8750, 51.1250, 51.1875, 536100 05/24/00, 51.1875, 52.5625, 50.7500, 51.6250, 393900 05/25/00, 51.8750, 52.2500, 50.5625, 50.7500, 374700 05/26/00, 50.5000, 50.5000, 49.3750, 49.6250, 337800 05/30/00, 50.0000, 50.5000, 49.9375, 50.0000, 323000 05/31/00, 50.0000, 50.8750, 49.6250, 49.6875, 138200 06/01/00, 49.4375, 50.0000, 49.3125, 49.4375, 500100 06/02/00, 50.0000, 50.4375, 49.6875, 50.0000, 253900 06/05/00, 50.0000, 50.3750, 49.0625, 49.5000, 228300 06/06/00, 49.5000, 50.5000, 48.1250, 48.7500, 358600 06/07/00, 48.5000, 48.6875, 46.6250, 47.0000, 292200 06/08/00, 46.8750, 47.7500, 46.3125, 47.4375, 208200 06/09/00, 47.6875, 47.9375, 47.0625, 47.6250, 157700 06/12/00, 46.6875, 47.1250, 45.1250, 45.9375, 459300 06/13/00, 46.1875, 46.2500, 45.0000, 45.4375, 237100 06/14/00, 45.3750, 46.7500, 45.3750, 46.4375, 294800 06/15/00, 46.6875, 47.0000, 44.8750, 45.0625, 290100 06/16/00, 45.0000, 45.2500, 44.3750, 45.1250, 425900 06/19/00, 45.3750, 45.7500, 43.5625, 43.6250, 241700 06/20/00, 43.3750, 43.6875, 41.0625, 41.0625, 578300 06/21/00, 41.5000, 42.3750, 41.1875, 41.5625, 306500 06/22/00, 42.0000, 42.5000, 40.9375, 41.6250, 323800 06/23/00, 41.8750, 42.2500, 41.1250, 41.6250, 261800 06/26/00, 42.6250, 42.7500, 41.4375, 41.7500, 365400 06/27/00, 42.0000, 44.5625, 42.0000, 44.1250, 478800 06/28/00, 44.1250, 44.1875, 42.8125, 43.3125, 528000 06/29/00, 42.6875, 44.4375, 42.3750, 43.1250, 327500 06/30/00, 43.1250, 43.3750, 41.5000, 42.0000, 363900 07/03/00, 42.3750, 43.0000, 42.3750, 42.5625, 112200 07/05/00, 43.1250, 44.0000, 42.3750, 42.6250, 306400 07/06/00, 42.5000, 42.8125, 41.6875, 42.3750, 257800 07/07/00, 42.6250, 43.2500, 41.9375, 43.1250, 346100 07/10/00, 43.1250, 45.1875, 43.1250, 44.5625, 320100 07/11/00, 44.4375, 47.0000, 44.4375, 46.8750, 276700 07/12/00, 46.6875, 46.8125, 44.7500, 45.5000, 290600 07/13/00, 45.5000, 47.0000, 45.5000, 46.3125, 201400 07/14/00, 46.3125, 47.1250, 45.1875, 45.4375, 209900 07/17/00, 45.7500, 46.2500, 44.7500, 45.6875, 486600 07/18/00, 45.5625, 45.5625, 43.3750, 44.0000, 443200 07/19/00, 43.9375, 44.6250, 41.5000, 41.6875, 727600 07/20/00, 41.8750, 42.3125, 40.7500, 40.9375, 511100 07/21/00, 40.9375, 43.6250, 40.9375, 43.3750, 287600 07/24/00, 43.2500, 44.1875, 43.1875, 43.6250, 253400 07/25/00, 43.6875, 43.6875, 42.7500, 42.9375, 318900 07/26/00, 42.0000, 42.5000, 41.6250, 41.9375, 322100 07/27/00, 42.7500, 43.0625, 42.0000, 42.5000, 396100 07/28/00, 43.1250, 43.2500, 42.6250, 42.9375, 335300 07/31/00, 42.8750, 44.3125, 42.8750, 43.4375, 326600 08/01/00, 43.5000, 45.0625, 43.5000, 44.6875, 251200 08/02/00, 44.5625, 44.7500, 44.1250, 44.5000, 278800 08/03/00, 44.6250, 46.0000, 44.6250, 44.6875, 306200 08/04/00, 44.6875, 44.7500, 44.0625, 44.2500, 256400 08/07/00, 44.5000, 45.3125, 44.3750, 44.7500, 212600 08/08/00, 45.3750, 45.9375, 45.0000, 45.8750, 191300 08/09/00, 46.3750, 47.1250, 45.8750, 45.9375, 192800 08/10/00, 46.2500, 46.6875, 45.6875, 46.0625, 236300 08/11/00, 46.0625, 47.6250, 46.0625, 46.6875, 129300 08/14/00, 46.9375, 46.9375, 45.9375, 46.6250, 189100 08/15/00, 46.5625, 47.0625, 45.8750, 45.9375, 168200 08/16/00, 46.1875, 46.4375, 45.8125, 46.4375, 120700 08/17/00, 46.4375, 46.7500, 45.0000, 45.5625, 204900 08/18/00, 45.5625, 46.3125, 44.8750, 46.1875, 192200 08/21/00, 46.3750, 47.0625, 44.6250, 44.9375, 190000 08/22/00, 44.8125, 45.5000, 43.5000, 43.6875, 428000 08/23/00, 43.7500, 43.7500, 42.6875, 43.0000, 323200 08/24/00, 43.1250, 43.8750, 43.0000, 43.2500, 344700 08/25/00, 43.1875, 43.8125, 42.8750, 43.0000, 351600 08/28/00, 43.0625, 43.0625, 41.9375, 42.5000, 275100 08/29/00, 42.5000, 42.5625, 42.0625, 42.0625, 198000 08/30/00, 42.0000, 42.5625, 42.0000, 42.4375, 233900 08/31/00, 42.3125, 43.1875, 42.0000, 42.4375, 437800 09/01/00, 42.5000, 42.5000, 41.2500, 41.7500, 188900 09/05/00, 42.0000, 43.6875, 42.0000, 43.0000, 422800 09/06/00, 43.1250, 44.4375, 43.1250, 43.9375, 293000 09/07/00, 43.8750, 44.3750, 42.5625, 42.6875, 256700 09/08/00, 42.8750, 42.9375, 41.6250, 41.8125, 197000 09/11/00, 41.8125, 42.0000, 41.4375, 41.5625, 239800 09/12/00, 41.7500, 41.8125, 41.0625, 41.5000, 224900 09/13/00, 41.7500, 42.2500, 41.3750, 41.4375, 201000 09/14/00, 41.8750, 42.1250, 40.1875, 40.3750, 342700 09/15/00, 40.1250, 40.3125, 38.6250, 39.5625, 492600 09/18/00, 39.8125, 41.2500, 39.3125, 40.2500, 435400 09/19/00, 40.3750, 40.5000, 39.1875, 39.2500, 314100 09/20/00, 39.1250, 39.9375, 39.0000, 39.0000, 250100 09/21/00, 39.0625, 39.7500, 39.0000, 39.0625, 435300 09/22/00, 39.1250, 39.5000, 38.5625, 39.0625, 269100 09/25/00, 39.1875, 39.3750, 37.8750, 37.8750, 226800 09/26/00, 38.0000, 38.3750, 37.0625, 37.7500, 305800 09/27/00, 37.7500, 38.0000, 37.1875, 37.2500, 263500 09/28/00, 37.2500, 38.1875, 37.2500, 37.6250, 665300 09/29/00, 37.6875, 38.4375, 37.4375, 37.8750, 781200 10/02/00, 38.1250, 38.3125, 35.6875, 36.3750, 376300 10/03/00, 36.4375, 38.2500, 35.8125, 37.6250, 559300 10/04/00, 37.3750, 39.5000, 37.3750, 38.5625, 557600 10/05/00, 38.2500, 38.5000, 37.0000, 37.5625, 350200 10/06/00, 37.5000, 39.1250, 36.8125, 37.1250, 260200 10/09/00, 37.0000, 38.6250, 36.5625, 37.0000, 203100 10/10/00, 37.2500, 38.3750, 36.1250, 36.3750, 289600 10/11/00, 36.6250, 38.2500, 36.6250, 38.0625, 449300 10/12/00, 37.8750, 38.0000, 37.0000, 37.1250, 517400 10/13/00, 37.0625, 37.0625, 35.8125, 36.0625, 254700 10/16/00, 35.5000, 37.3750, 35.5000, 36.6875, 219200 10/17/00, 36.4375, 37.3125, 34.6250, 34.9375, 356100 10/18/00, 34.6875, 37.5625, 34.6875, 37.2500, 418800 10/19/00, 38.0000, 38.9375, 37.3750, 38.6250, 411500 10/20/00, 38.6250, 38.7500, 36.7500, 37.9375, 471400 10/23/00, 37.8750, 38.1250, 36.7500, 37.8750, 563200 10/24/00, 37.8125, 40.6250, 37.8125, 40.5000, 570800 10/25/00, 40.5000, 40.8125, 39.0625, 39.5000, 435400 10/26/00, 39.5000, 41.3125, 39.5000, 40.6875, 265700 10/27/00, 40.6875, 41.5625, 39.7500, 41.5625, 332300 10/30/00, 42.5000, 44.1250, 42.5000, 43.7500, 502700 10/31/00, 44.0000, 45.0000, 42.6250, 44.7500, 522800 11/01/00, 44.5000, 45.8125, 43.4375, 43.8125, 280700 11/02/00, 43.8125, 43.8125, 42.8125, 43.3125, 330500 11/03/00, 42.8750, 45.1250, 42.3750, 44.8125, 305500 11/06/00, 44.6250, 46.1250, 44.2500, 45.2500, 533800 11/07/00, 45.5000, 46.5000, 45.5000, 45.9375, 282900 11/08/00, 45.6875, 47.1250, 45.3750, 46.2500, 358600 11/09/00, 46.0000, 46.7500, 43.6875, 45.0625, 326600 11/10/00, 45.0625, 45.1250, 43.8125, 44.0000, 205700 11/13/00, 45.5000, 46.0625, 44.8125, 45.6250, 298900 11/14/00, 46.0000, 46.3125, 45.3125, 46.2500, 388700 11/15/00, 46.5000, 47.9375, 45.8125, 45.9375, 421900 11/16/00, 45.9375, 46.0000, 44.3125, 45.0000, 247900 11/17/00, 45.0625, 46.0000, 43.9375, 44.1875, 335400 11/20/00, 43.7500, 44.0625, 43.0000, 43.8125, 228900 11/21/00, 44.0625, 44.8125, 43.9375, 44.0625, 153800 11/22/00, 44.0625, 44.3750, 43.8125, 44.1875, 146500 11/24/00, 44.4375, 45.1250, 44.4375, 45.0000, 124700 11/27/00, 45.5000, 45.8125, 44.8125, 44.9375, 185300 11/28/00, 44.8750, 46.6875, 44.8125, 45.9375, 485100 11/29/00, 45.7500, 47.5000, 45.7500, 47.3750, 360900 11/30/00, 47.3750, 47.5000, 45.5625, 46.0000, 618900 12/01/00, 46.0000, 48.7500, 45.6250, 48.7500, 546000 12/04/00, 48.7500, 50.8750, 48.6250, 50.6250, 468200 12/05/00, 51.0000, 51.0000, 48.7500, 49.6875, 495100 12/06/00, 50.0000, 51.3125, 49.5625, 49.6250, 444200 12/07/00, 49.6250, 50.5000, 49.0625, 49.3125, 483500 12/08/00, 49.2500, 50.6875, 49.2500, 49.9375, 337000 12/11/00, 50.1250, 50.8750, 49.2500, 50.4375, 233900 12/12/00, 50.3750, 52.1875, 50.3750, 50.4375, 372400 12/13/00, 50.4375, 51.2500, 50.0000, 51.1250, 365100 12/14/00, 50.6250, 51.1875, 49.6875, 51.1250, 478800 12/15/00, 50.5000, 50.6250, 49.8125, 49.8125, 537600 12/18/00, 50.0625, 51.0000, 49.2500, 50.0625, 397400 12/19/00, 49.8125, 51.5000, 49.0000, 51.0000, 401700 12/20/00, 49.7500, 49.8750, 48.8750, 49.6250, 444900 12/21/00, 49.6250, 51.9375, 49.6250, 51.4375, 386000 12/22/00, 51.4375, 52.6875, 50.5625, 52.6250, 736200 12/26/00, 52.6250, 53.5000, 50.6250, 53.4375, 307900 12/27/00, 53.1875, 54.2500, 51.4375, 54.0000, 332400 12/28/00, 53.3750, 55.5000, 52.3750, 55.2500, 279900 12/29/00, 55.1875, 55.3750, 53.4375, 53.6250, 191900 01/02/01, 53.0000, 54.3750, 52.1250, 52.1250, 288100 01/03/01, 52.0000, 54.5000, 51.5000, 54.0000, 336100 01/04/01, 53.5000, 57.3750, 53.1875, 56.9375, 635500 01/05/01, 56.6250, 56.6250, 54.1875, 54.8750, 252200 01/08/01, 55.0000, 56.1250, 53.2500, 53.5625, 383100 01/09/01, 53.1250, 53.1875, 51.6875, 51.8125, 375500 01/10/01, 51.1250, 52.1875, 50.5625, 52.0625, 242500 01/11/01, 52.0000, 52.0625, 50.1250, 51.0625, 487800 01/12/01, 51.0625, 51.0625, 49.4375, 49.8750, 253700 01/16/01, 49.6250, 52.3750, 48.8750, 51.6875, 286800 01/17/01, 51.4375, 51.4375, 50.3125, 50.5625, 268200 01/18/01, 50.5625, 50.9375, 49.7500, 50.1250, 341900 01/19/01, 49.8750, 49.8750, 48.0000, 48.2500, 483200 01/22/01, 48.4375, 49.9375, 47.4375, 49.0625, 515200 01/23/01, 49.4375, 50.0625, 49.1875, 49.8750, 352100 01/24/01, 49.6250, 50.4375, 48.6250, 49.3125, 276500 01/25/01, 49.3125, 51.5625, 49.3125, 50.7500, 472800 01/26/01, 50.0000, 50.2500, 48.7500, 49.5625, 216300 01/29/01, 49.5625, 50.8750, 49.2500, 50.6250, 203000 01/30/01, 50.8750, 51.6250, 49.8125, 51.5000, 705300 01/31/01, 51.5000, 51.7500, 50.6875, 51.0000, 386200 02/01/01, 51.0000, 52.1250, 51.0000, 51.4375, 404800 02/02/01, 51.3125, 52.0000, 50.6250, 50.8125, 334200 02/05/01, 50.5000, 51.0000, 50.1250, 50.7500, 497600 02/06/01, 50.7500, 50.7500, 50.0000, 50.3125, 253800 02/07/01, 50.3125, 50.4375, 49.6875, 50.0625, 286200 02/08/01, 50.0625, 50.3750, 49.0000, 49.3750, 275500 02/09/01, 49.3750, 49.3750, 48.6250, 48.9375, 237900 02/12/01, 48.9375, 49.7500, 48.4375, 49.3750, 356000 02/13/01, 49.3750, 50.5000, 48.8750, 49.2500, 309700 02/14/01, 49.2500, 49.2500, 48.0000, 48.5000, 289600 02/15/01, 48.3750, 50.4375, 48.0625, 50.1250, 391600 02/16/01, 49.1250, 49.9375, 48.0000, 48.3750, 400500 02/20/01, 48.8125, 49.3125, 47.6875, 47.6875, 306600 02/21/01, 47.9375, 48.2500, 46.5000, 46.6250, 386600 02/22/01, 46.8750, 47.5000, 46.3750, 46.7500, 282300 02/23/01, 46.6250, 47.2500, 45.8125, 46.1875, 309800 02/26/01, 46.6875, 48.0000, 46.6875, 47.9375, 338400 02/27/01, 47.8750, 48.8125, 47.5000, 47.9375, 313000 02/28/01, 47.6875, 48.4375, 47.3125, 47.5625, 296500 03/01/01, 47.6250, 48.0000, 46.6875, 47.0625, 375200 03/02/01, 47.0625, 48.6250, 47.0625, 48.2500, 292600 03/05/01, 48.5000, 49.7500, 48.5000, 49.7500, 451300 03/06/01, 49.5000, 49.8750, 48.5000, 49.0625, 274800 03/07/01, 49.0625, 50.1250, 49.0000, 49.7500, 533700 03/08/01, 49.8750, 49.8750, 48.4375, 49.7500, 437300 03/09/01, 49.7500, 50.6250, 49.3125, 50.0000, 598400 03/12/01, 49.7500, 49.7500, 48.4375, 48.5000, 449700 03/13/01, 47.5000, 47.6250, 46.0000, 46.8750, 497300 03/14/01, 46.6875, 46.6875, 45.0000, 45.1875, 297100 03/15/01, 45.3125, 45.8750, 44.5000, 44.6875, 427000 03/16/01, 43.8125, 45.6250, 43.8125, 44.5000, 557200 03/19/01, 44.2500, 45.7500, 44.1250, 44.8125, 341200 03/20/01, 44.5000, 46.5000, 43.9375, 44.7500, 484100 03/21/01, 44.8125, 44.8125, 42.8125, 43.1250, 304600 03/22/01, 42.8750, 43.1250, 40.3750, 41.6250, 407500 03/23/01, 41.8750, 43.0000, 40.6875, 42.6875, 554600 03/26/01, 42.6875, 44.6250, 42.6875, 44.0000, 426900 03/27/01, 43.8125, 45.3750, 43.3125, 45.0000, 537100 03/28/01, 44.8125, 44.8125, 43.1250, 44.5625, 297500 03/29/01, 44.3125, 44.6250, 43.0000, 43.3125, 669100 03/30/01, 43.3125, 44.6875, 43.3125, 44.2500, 399300 04/02/01, 44.2500, 45.4375, 43.1875, 43.3750, 381600 04/03/01, 43.4375, 43.4375, 41.9375, 42.5625, 355100 04/04/01, 42.5625, 43.8750, 42.5000, 43.0625, 359600 04/05/01, 43.3125, 44.1250, 43.1250, 43.8750, 334400 04/06/01, 43.8750, 43.8750, 42.3750, 43.0000, 222000 04/09/01, 43.2500, 44.7500, 43.2500, 43.9375, 353100 04/10/01, 44.1875, 46.3125, 44.1875, 46.1250, 361300 04/11/01, 46.3750, 46.5000, 45.5000, 46.0000, 584500 04/12/01, 46.0000, 46.6875, 45.5000, 46.5625, 401300 04/16/01, 46.3750, 47.5625, 46.3750, 47.1875, 364000 04/17/01, 46.8125, 46.8750, 46.0625, 46.8750, 227100 04/18/01, 47.5469, 49.0938, 46.2031, 48.4531, 438200 04/19/01, 48.2031, 48.4375, 47.5156, 48.1719, 384500 04/20/01, 48.4219, 49.2031, 47.7969, 47.9688, 378300 04/23/01, 47.9063, 48.9063, 47.9063, 48.0313, 226300 04/24/01, 48.1563, 49.0469, 47.7969, 48.0938, 326600 04/25/01, 48.0938, 48.5000, 47.0000, 48.5000, 292500 04/30/01, 50.4219, 51.4531, 50.2500, 51.0000, 275200 05/01/01, 51.2344, 52.0938, 50.7031, 52.0938, 482900 05/02/01, 52.0469, 52.0469, 50.0000, 51.2031, 368700 05/03/01, 51.2188, 51.2188, 49.5938, 50.7813, 266200 05/04/01, 50.0156, 51.5938, 49.8438, 51.5781, 210100 05/07/01, 52.0938, 52.2344, 51.0625, 51.3750, 279500 05/08/01, 51.8438, 51.8438, 51.2656, 51.5469, 353800 05/09/01, 51.4063, 51.8750, 51.2656, 51.8125, 187000 05/10/01, 52.2344, 52.7969, 51.9531, 52.5313, 177900 05/11/01, 52.5781, 52.5781, 51.6875, 52.1719, 263900 05/14/01, 52.0938, 52.3906, 51.7031, 52.3750, 179700 05/15/01, 52.3906, 53.2031, 52.1563, 53.0000, 197600 05/16/01, 52.9531, 55.5000, 52.4531, 55.3438, 469800 05/17/01, 55.1563, 56.7969, 55.1563, 56.6563, 440700 05/18/01, 56.5469, 56.7969, 55.2500, 55.5000, 355000 05/21/01, 55.4063, 55.8438, 54.7344, 55.6563, 199400 05/22/01, 55.6563, 55.6563, 54.4844, 54.5156, 251800 05/23/01, 54.4063, 54.8438, 53.9063, 53.9531, 285800 05/24/01, 53.4063, 53.7500, 52.3594, 52.7500, 436500 05/25/01, 52.7656, 53.0000, 52.2500, 52.5938, 389800 05/29/01, 52.4531, 53.7500, 52.2969, 53.1719, 249700 05/30/01, 52.9063, 53.4844, 51.6094, 52.2031, 201700 05/31/01, 52.2031, 53.7031, 52.2031, 53.1094, 291800 06/01/01, 53.1094, 53.5000, 52.1875, 53.3438, 192600 06/04/01, 53.2031, 53.6250, 52.8594, 53.6250, 167600 06/05/01, 53.5938, 55.4063, 52.3750, 54.5000, 372900 06/06/01, 54.2500, 55.2031, 54.0000, 54.6250, 412400 06/07/01, 54.5938, 55.3438, 54.4531, 55.0469, 212100 06/08/01, 55.0000, 55.2969, 54.2188, 54.7500, 118300 06/11/01, 54.7969, 54.7969, 53.5156, 53.6719, 166800 06/12/01, 53.6563, 53.6563, 52.7031, 53.5156, 219700 06/13/01, 53.3125, 54.1875, 53.2500, 53.6563, 122200 06/14/01, 53.5000, 53.5000, 52.2969, 52.3125, 232400 06/15/01, 51.7969, 52.7969, 51.7344, 52.7500, 339900 06/18/01, 52.7500, 52.9688, 52.0313, 52.5625, 182500 06/19/01, 52.8125, 52.8125, 51.8594, 52.5469, 219600 06/20/01, 52.7969, 53.8438, 52.7031, 53.5000, 333800 06/21/01, 53.7500, 54.1875, 53.0000, 53.8125, 252000 06/22/01, 54.0000, 54.0938, 53.0938, 53.4844, 246800 06/25/01, 53.7344, 53.7344, 52.1563, 52.4688, 185700 06/26/01, 52.7031, 53.2031, 52.0000, 52.6719, 165700 06/27/01, 52.9219, 53.9844, 52.7969, 53.1563, 205700 06/28/01, 53.6563, 53.6875, 53.2500, 53.2969, 236200 06/29/01, 53.2031, 53.4531, 52.8125, 53.2969, 403900 07/02/01, 53.2969, 54.2969, 52.8125, 53.9844, 248600 07/03/01, 53.9844, 54.0469, 53.0938, 53.7813, 113400 07/05/01, 53.5313, 54.5000, 53.2031, 54.3906, 196800 07/06/01, 54.1875, 54.3438, 52.7656, 53.1250, 192600 07/09/01, 53.1250, 54.2969, 53.1250, 54.2031, 203700 07/10/01, 54.2031, 54.7031, 53.7969, 54.2656, 222100 07/11/01, 54.2500, 55.2344, 54.2500, 54.8906, 339900 07/12/01, 54.8906, 55.6719, 54.3438, 55.6250, 296300 07/13/01, 56.3750, 56.4063, 55.0938, 56.0938, 460500 07/16/01, 56.0625, 56.8750, 55.7031, 56.0469, 326400 07/17/01, 56.0469, 56.9844, 56.0469, 56.9063, 330300 07/18/01, 56.9063, 57.2969, 56.5469, 57.0000, 648400 07/19/01, 57.0000, 57.2500, 56.4531, 56.7031, 381000 07/20/01, 56.5156, 57.3125, 56.2500, 57.2031, 330600 07/23/01, 57.2969, 57.4375, 56.5469, 57.0469, 325100 07/24/01, 57.0469, 57.0469, 54.7031, 54.9531, 415700 07/25/01, 55.0000, 56.6094, 54.6563, 56.5938, 268100 07/26/01, 56.5938, 57.6875, 56.1094, 57.5313, 309000 07/27/01, 57.5313, 58.8750, 57.5313, 58.7500, 475300 07/30/01, 58.7656, 59.3906, 58.4375, 58.8125, 281900 07/31/01, 58.8125, 62.1563, 58.8125, 62.0469, 560000 08/01/01, 60.6563, 61.3906, 60.0938, 60.1875, 547400 08/02/01, 60.4375, 60.5000, 59.0000, 60.3750, 439000 08/03/01, 60.2500, 60.4844, 59.4063, 60.0938, 224500 08/06/01, 60.1875, 60.2500, 59.3438, 59.5156, 144400 08/07/01, 59.5156, 59.5156, 59.1719, 59.4531, 112300 08/08/01, 59.2969, 59.9844, 58.8750, 59.1406, 176500 08/09/01, 59.1563, 59.7969, 58.7031, 59.5938, 256300 08/10/01, 59.5469, 60.5938, 59.0313, 60.4531, 159700 08/13/01, 60.4531, 60.4531, 59.6563, 60.1250, 239000 08/14/01, 60.3750, 60.9844, 60.2656, 60.8438, 389300 08/15/01, 60.9844, 61.4531, 60.4063, 60.6406, 176500 08/16/01, 60.3906, 60.8281, 60.1875, 60.4688, 244700 08/17/01, 60.3438, 60.6563, 59.9375, 60.0938, 258000 08/20/01, 60.0000, 60.0000, 58.8281, 59.0469, 451300 08/21/01, 59.2344, 59.6563, 58.9063, 59.2031, 299500 08/22/01, 59.0000, 59.2656, 58.2500, 59.0469, 211200 08/23/01, 58.7031, 59.3125, 58.5625, 59.3125, 137000 08/24/01, 59.1094, 59.9375, 59.1094, 59.9063, 149300 08/27/01, 60.0000, 60.2500, 59.5938, 60.0000, 135200 08/28/01, 60.0000, 60.0938, 59.0938, 59.3438, 114400 08/29/01, 59.5938, 60.0938, 58.2656, 58.5156, 280600 08/30/01, 58.2656, 58.5000, 57.2031, 57.6250, 392800 08/31/01, 57.7500, 58.4531, 57.2969, 58.3594, 142800 09/04/01, 58.1094, 59.2656, 57.9375, 58.9219, 185500 09/05/01, 58.8438, 59.2813, 58.4531, 58.8438, 151800 09/06/01, 58.5938, 59.2656, 58.4063, 59.0625, 229900 09/07/01, 58.8125, 58.8125, 56.7500, 56.8125, 555700 09/10/01, 56.3125, 56.6406, 54.8438, 55.0156, 284500 09/17/01, 54.5469, 54.5469, 50.6563, 50.7031, 241300 09/18/01, 50.4531, 51.8438, 50.4063, 50.7969, 153000 09/19/01, 50.7969, 51.4844, 49.4063, 50.3594, 254700 09/20/01, 50.1094, 50.1094, 48.1250, 48.2344, 217100 09/21/01, 47.0469, 47.2969, 45.7031, 46.2656, 448400 09/24/01, 46.7500, 48.1563, 46.5000, 46.9063, 474100 09/25/01, 46.4063, 46.9844, 44.7813, 46.2969, 507900 09/26/01, 46.0469, 47.1250, 44.7500, 45.0156, 604400 09/27/01, 44.9531, 46.0938, 43.9063, 46.0313, 349400 09/28/01, 45.2500, 47.5469, 44.7031, 47.4844, 376500 10/01/01, 47.2969, 47.3906, 45.8438, 46.3750, 176700 10/02/01, 46.5469, 47.2031, 45.7031, 46.0781, 495000 10/03/01, 45.7344, 47.2031, 45.6875, 46.9219, 311500 10/04/01, 46.9063, 47.4531, 46.2344, 47.1406, 315900 10/05/01, 47.7031, 48.2500, 47.1563, 48.0469, 293700 10/08/01, 47.5000, 47.5156, 46.2500, 46.3594, 178100 10/09/01, 46.5625, 47.1563, 46.3594, 46.8125, 189000 10/10/01, 47.0000, 49.0313, 47.0000, 48.9531, 262500 10/11/01, 49.2031, 51.2969, 48.8438, 51.1094, 443500 10/12/01, 50.9844, 51.6563, 50.6250, 51.2031, 330300 10/15/01, 51.9063, 52.2969, 50.3750, 51.5000, 339400 10/16/01, 51.3438, 52.1094, 51.0000, 52.0938, 284000 10/17/01, 52.3438, 52.7969, 51.0000, 51.0781, 333600 10/18/01, 51.3281, 51.7656, 50.0938, 50.3594, 389000 10/19/01, 50.3750, 50.5625, 49.3438, 50.0156, 207000 10/22/01, 50.0156, 51.0000, 49.9375, 50.9375, 139000 10/23/01, 51.1875, 51.4063, 50.4531, 50.8750, 121700 10/24/01, 50.8750, 51.2031, 50.2969, 50.5469, 203800 10/25/01, 50.5625, 51.2969, 49.5781, 51.2969, 288200 10/26/01, 51.2969, 51.8281, 50.9531, 51.7656, 94600 10/29/01, 51.7969, 51.7969, 50.4844, 51.0000, 267500 10/30/01, 51.0000, 51.0000, 50.0469, 50.3906, 234700 10/31/01, 50.4531, 50.6875, 49.9063, 49.9844, 198000 11/01/01, 49.9844, 51.2031, 49.0000, 51.1094, 312200 11/02/01, 50.8594, 51.6563, 50.4063, 51.4531, 163000 11/05/01, 51.7031, 52.2031, 51.1719, 52.1250, 177200 11/06/01, 51.9531, 53.6094, 51.6094, 53.6094, 244600 11/07/01, 53.3594, 55.1563, 53.0938, 54.1563, 460800 11/08/01, 54.2031, 55.1563, 53.6250, 53.9375, 338100 11/09/01, 53.8438, 54.2500, 52.7969, 54.0781, 159300 11/12/01, 53.9844, 53.9844, 52.5000, 53.1563, 351100 11/13/01, 53.6563, 54.8438, 53.6563, 54.7813, 155600 11/14/01, 55.4063, 56.8125, 55.2188, 56.6563, 350100 11/15/01, 56.6563, 57.5313, 56.6563, 57.2813, 286700 11/16/01, 57.0938, 57.4531, 56.4063, 56.7656, 208300 11/19/01, 56.8125, 57.7969, 56.7031, 57.2188, 137900 11/20/01, 57.2969, 57.2969, 55.8906, 56.9688, 181300 11/21/01, 56.4219, 56.7344, 55.9531, 56.3281, 102000 11/23/01, 56.5313, 57.2031, 56.3281, 57.0156, 49000 11/26/01, 57.1563, 57.7500, 56.3438, 57.5156, 153900 11/27/01, 57.5313, 57.7500, 56.6563, 57.4688, 231700 11/28/01, 57.1563, 57.2188, 56.6406, 56.6406, 139600 11/29/01, 56.4375, 56.5156, 55.7500, 55.9531, 192100 11/30/01, 56.0000, 57.1406, 56.0000, 57.1406, 169100 12/03/01, 56.9375, 57.0000, 56.0469, 56.4063, 181700 12/04/01, 56.4063, 57.5000, 56.1094, 57.1563, 127100 12/05/01, 56.9063, 59.1094, 56.7969, 58.9375, 147000 12/06/01, 58.6875, 59.5469, 58.0938, 59.1563, 151400 12/07/01, 58.7969, 59.1563, 57.4063, 57.7188, 220500 12/10/01, 57.7188, 57.7500, 55.7500, 55.9688, 195600 12/11/01, 55.9688, 56.2031, 55.4844, 55.7344, 182200 12/12/01, 55.9844, 56.0313, 54.7500, 55.6563, 151100 12/13/01, 55.2500, 56.2656, 54.7344, 54.7969, 189700 12/14/01, 55.0469, 55.5469, 54.0000, 54.3750, 239600 12/17/01, 54.9063, 55.5781, 54.4531, 55.1094, 240100 12/18/01, 55.1563, 56.6250, 55.1563, 56.6250, 148200 12/19/01, 56.1563, 56.9531, 55.8125, 56.2656, 156500 12/20/01, 55.2969, 56.8906, 55.2031, 56.4375, 166000 12/21/01, 56.6563, 56.6563, 55.2969, 55.2969, 161400 12/24/01, 55.3906, 56.1406, 55.0000, 56.0000, 46900 12/26/01, 56.0000, 56.2969, 55.4844, 55.6250, 95300 12/27/01, 55.8594, 56.5469, 55.7031, 56.0781, 176500 12/28/01, 56.0781, 57.2500, 55.9531, 56.7188, 150800 12/31/01, 56.5938, 57.6563, 56.5469, 56.7344, 141200 01/02/02, 56.5000, 56.7188, 55.6719, 56.3281, 124100 01/03/02, 56.3281, 57.0469, 56.1563, 56.9531, 129700 01/04/02, 57.0313, 59.0000, 57.0156, 58.6094, 260100 01/07/02, 58.5156, 58.8438, 58.1563, 58.3438, 158900 01/08/02, 57.9531, 57.9844, 56.2344, 56.4531, 356000 01/09/02, 56.4531, 57.4688, 56.4063, 56.7344, 314300 01/10/02, 56.5469, 57.0469, 53.7500, 54.9688, 489300 01/11/02, 54.9844, 54.9844, 53.5781, 53.6875, 481100 01/14/02, 53.7031, 53.7031, 51.2031, 51.4844, 563000 01/15/02, 51.7969, 52.0938, 51.0938, 51.3594, 382000 01/16/02, 51.2031, 51.7969, 50.7656, 50.8750, 253300 01/17/02, 51.4063, 51.8438, 50.3438, 51.6563, 304700 01/18/02, 51.6250, 52.3438, 51.2031, 51.2656, 233900 01/22/02, 51.5938, 52.4063, 51.5938, 51.9063, 319000 01/23/02, 52.0000, 53.0000, 51.7500, 52.7500, 345700 01/24/02, 52.7969, 54.5000, 52.7656, 54.1719, 340600 01/25/02, 53.9531, 55.1250, 53.9063, 54.9844, 150200 01/28/02, 54.9844, 55.2031, 54.5156, 54.9531, 140000 01/29/02, 54.7031, 55.2344, 53.2031, 53.5000, 140400 01/30/02, 53.7500, 54.1563, 53.0469, 54.0938, 219600 01/31/02, 54.2500, 55.5156, 54.1250, 55.3594, 197700 02/01/02, 55.4844, 55.7969, 54.8281, 54.9063, 189600 02/04/02, 54.9063, 55.2969, 54.3750, 54.5000, 321900 02/05/02, 54.6563, 54.9375, 53.8438, 53.9844, 180100 02/06/02, 53.9844, 54.2969, 53.3750, 53.6406, 337500 02/07/02, 53.3906, 55.6875, 53.1563, 53.6719, 174700 02/08/02, 53.7656, 54.7344, 53.6094, 54.5000, 173100 02/11/02, 54.5938, 56.3750, 54.5469, 55.9844, 465000 02/12/02, 55.4531, 55.7813, 54.4531, 55.0000, 349900 02/13/02, 55.5000, 56.2500, 55.2031, 56.0625, 270700 02/14/02, 56.1563, 56.2969, 55.1563, 55.1719, 234800 02/15/02, 55.4219, 56.1563, 55.4063, 55.8594, 311200 02/19/02, 55.8594, 56.0000, 54.8750, 54.9531, 214300 02/20/02, 54.9531, 55.2969, 54.5000, 54.9375, 313700 02/21/02, 54.9375, 55.2031, 54.5156, 54.6875, 450100 02/22/02, 54.6875, 55.0156, 54.3750, 54.7969, 240500 02/25/02, 54.7969, 55.0938, 54.7500, 55.0156, 368000 02/26/02, 55.0938, 55.4063, 54.5000, 55.1250, 375800 02/27/02, 55.4531, 56.2969, 55.3906, 55.5781, 289600 02/28/02, 55.8125, 56.2344, 55.5000, 55.6875, 294300 03/01/02, 55.7969, 57.0000, 55.5313, 56.3438, 247500 03/04/02, 56.5000, 58.7031, 56.5000, 58.5625, 341700 03/05/02, 58.3125, 58.3125, 56.5938, 56.5938, 342900 03/06/02, 56.5469, 58.2031, 56.2969, 57.8750, 372700 03/07/02, 58.0938, 58.6875, 57.4063, 58.2344, 374500 03/08/02, 59.2500, 59.2500, 57.6875, 57.9844, 297500 03/11/02, 57.5938, 57.9531, 57.0156, 57.7969, 212800 03/12/02, 57.3438, 58.2969, 57.0938, 58.1250, 117300 03/13/02, 57.3281, 57.7500, 56.7031, 57.4688, 281500 03/14/02, 57.5938, 58.9844, 57.4844, 58.8750, 374500 03/15/02, 59.0000, 59.7344, 58.4531, 59.6563, 584900 03/18/02, 59.5938, 59.9844, 58.9219, 59.2656, 375000 03/19/02, 59.2969, 59.9844, 59.2969, 59.7969, 212200 03/20/02, 59.7031, 59.8906, 59.0000, 59.0156, 187900 03/21/02, 58.9063, 58.9531, 57.2500, 57.4688, 415900 03/22/02, 57.4688, 57.5938, 56.7500, 57.2031, 392600 03/25/02, 57.5000, 57.5469, 56.2500, 56.2500, 250300 03/26/02, 55.5938, 57.1563, 55.4531, 57.0469, 264200 03/27/02, 57.1406, 57.2031, 56.5938, 56.9219, 280000 03/28/02, 56.9531, 57.0000, 56.5938, 56.7188, 246400 04/01/02, 56.5156, 56.5156, 55.2969, 55.9375, 538600 04/02/02, 55.9063, 56.0000, 55.2656, 55.7656, 170400 04/03/02, 55.7031, 56.3438, 54.8750, 55.0000, 208800 04/04/02, 55.0000, 55.2500, 54.1563, 54.9063, 219400 04/05/02, 55.2500, 56.3594, 55.2031, 56.1094, 302500 04/08/02, 55.8594, 56.9844, 55.7031, 56.5469, 243900 04/09/02, 56.7031, 56.8750, 56.0938, 56.4219, 140100 04/10/02, 56.7500, 57.7500, 56.5781, 57.7344, 474700 04/11/02, 57.7344, 58.2969, 57.2031, 57.2344, 260600 04/12/02, 57.4375, 57.4375, 56.1719, 56.4063, 224400 04/15/02, 56.7969, 56.8594, 56.4219, 56.7500, 388000 04/16/02, 55.0000, 56.4531, 55.0000, 56.4219, 646900 04/17/02, 56.7500, 56.8438, 55.9063, 56.3906, 277300 04/18/02, 56.4063, 56.9219, 55.4063, 55.7969, 188900 04/19/02, 56.4063, 56.4531, 55.6875, 55.7969, 222000 04/22/02, 55.5938, 55.5938, 54.3438, 54.3750, 260500 04/23/02, 54.5000, 54.6094, 53.5000, 53.7188, 447300 04/24/02, 53.8125, 54.2969, 53.1563, 53.2344, 799200 04/25/02, 53.0938, 53.3438, 52.2031, 52.5156, 1192100 04/26/02, 52.5938, 52.7031, 52.0000, 52.1563, 3525800 04/29/02, 52.1563, 52.3281, 51.7500, 51.8438, 1308100 04/30/02, 51.9063, 52.9531, 51.7656, 52.9375, 1075700 05/01/02, 52.9375, 53.1875, 52.2031, 52.8750, 918200 05/02/02, 53.1250, 53.7656, 52.8281, 53.3125, 989500 05/03/02, 53.3125, 54.2969, 52.9531, 54.2500, 1329900 05/06/02, 54.2500, 55.7656, 54.2500, 55.0000, 1761800 05/07/02, 55.2500, 55.7656, 54.8438, 55.3125, 790300 05/08/02, 56.0000, 56.1563, 55.4844, 55.9219, 711000 05/09/02, 55.9375, 56.1719, 55.4375, 55.7969, 558400 05/10/02, 55.7969, 56.0469, 55.0156, 55.2031, 313500 05/13/02, 55.0938, 55.7969, 54.5781, 55.6563, 402900 05/14/02, 56.0469, 57.7656, 55.9375, 57.6875, 803100 05/15/02, 57.5000, 58.0938, 56.8438, 57.3906, 575600 05/16/02, 57.6406, 57.6406, 56.5938, 56.7656, 422100 05/17/02, 56.7656, 56.8438, 55.5156, 55.9531, 333300 05/20/02, 55.9531, 56.2031, 55.5938, 55.6563, 200800 05/21/02, 55.7500, 56.2500, 55.4063, 55.5625, 235700 05/22/02, 55.7031, 55.9531, 55.1406, 55.3750, 320000 05/23/02, 55.8281, 56.7500, 55.5000, 56.6563, 686400 05/24/02, 57.4063, 57.4531, 56.3438, 56.4531, 349300 05/28/02, 56.4531, 56.6094, 55.5469, 55.7500, 536800 05/29/02, 55.5938, 56.0781, 55.5469, 55.5938, 254700 05/30/02, 55.4063, 55.7500, 55.0938, 55.2656, 535000 05/31/02, 55.4531, 55.9063, 55.2969, 55.6875, 417300 06/03/02, 55.6875, 55.7500, 54.5313, 54.5469, 383900 06/04/02, 54.5469, 54.7344, 53.5156, 54.2188, 335100 06/05/02, 54.2188, 55.1875, 54.2188, 55.1875, 265200 06/06/02, 55.1875, 55.4063, 54.3594, 54.3906, 428200 06/07/02, 54.5938, 56.2969, 54.5313, 56.0156, 1132900 06/10/02, 56.0781, 56.9531, 56.0000, 56.8438, 475900 06/11/02, 56.8594, 57.3125, 55.8125, 55.9219, 369100 06/12/02, 55.9375, 56.7969, 55.8750, 56.6563, 372300 06/13/02, 56.5469, 56.8750, 55.9063, 55.9375, 355600 06/14/02, 55.9375, 55.9375, 54.2188, 55.3594, 726000 06/17/02, 55.4531, 56.7031, 55.3438, 56.5625, 522400 06/18/02, 56.5625, 57.4063, 56.0938, 57.3281, 600800 06/19/02, 57.3281, 58.3750, 56.9063, 57.6250, 695800 06/20/02, 57.5000, 58.2031, 57.4063, 57.5313, 420500 06/21/02, 57.7500, 57.9844, 56.6250, 56.6875, 495900 06/24/02, 56.7500, 57.5938, 56.5000, 57.2344, 367700 06/25/02, 57.4844, 58.0000, 56.7031, 56.8750, 362100 06/26/02, 56.8906, 56.8906, 55.7500, 56.2969, 401900 06/27/02, 56.5000, 56.7500, 55.7656, 56.5938, 432700 06/28/02, 56.5000, 58.4844, 56.5000, 57.8594, 532600 07/01/02, 58.1094, 58.1094, 57.1406, 57.1563, 550000 07/02/02, 57.0938, 57.4531, 55.7969, 55.8906, 730700 07/03/02, 55.8906, 56.6563, 54.7188, 55.7344, 341000 07/05/02, 55.9844, 57.2500, 55.9844, 56.9375, 368500 07/08/02, 56.9063, 57.2656, 56.1875, 56.2969, 241400 07/09/02, 56.5469, 56.9063, 55.2031, 55.2031, 378600 07/10/02, 55.2969, 55.4531, 53.7813, 53.8594, 387300 07/11/02, 53.8438, 53.8438, 52.3281, 53.6875, 744600 07/12/02, 53.8594, 54.3438, 53.0313, 53.4844, 347900 07/15/02, 53.1563, 53.1563, 50.8125, 52.1563, 711100 07/16/02, 52.0469, 52.1875, 50.9063, 51.2969, 610300 07/17/02, 51.5000, 52.8906, 51.5000, 52.0000, 989900 07/18/02, 52.5000, 53.9531, 52.3438, 52.9844, 947900 07/19/02, 52.9531, 52.9531, 50.2500, 50.3438, 640500 07/22/02, 50.3438, 50.5625, 47.7969, 48.4531, 684800 07/23/02, 48.4531, 49.0469, 47.6719, 48.0000, 653800 07/24/02, 47.2969, 49.8438, 46.8750, 49.6406, 1109000 07/25/02, 50.7500, 52.7500, 49.9063, 51.5156, 1337300 07/26/02, 51.6563, 52.5000, 51.1563, 52.5000, 745000 07/29/02, 53.5938, 55.4063, 53.3438, 55.2344, 563300 07/30/02, 54.9844, 54.9844, 52.5469, 53.0469, 611600 07/31/02, 53.0156, 53.7500, 52.5781, 53.7031, 699700 08/01/02, 53.7031, 54.5313, 52.7031, 54.2500, 745800 08/02/02, 54.2500, 54.2500, 50.7344, 51.3750, 603800 08/05/02, 50.7344, 51.7969, 49.9375, 50.0156, 351100 08/06/02, 51.2500, 52.6563, 51.2500, 51.7656, 649400 08/07/02, 52.3438, 52.5938, 50.9063, 52.2969, 328200 08/08/02, 52.2969, 53.5469, 51.7969, 53.5469, 382500 08/09/02, 53.4063, 53.9531, 52.6563, 53.7656, 323300 08/12/02, 53.5625, 53.5625, 52.3281, 53.2031, 240100 08/13/02, 53.0000, 53.7656, 52.5000, 52.5469, 546000 08/14/02, 52.2969, 52.6719, 50.1719, 52.5781, 741000 08/15/02, 52.7969, 53.4063, 51.8750, 52.9531, 524000 08/16/02, 52.9375, 52.9531, 51.0469, 51.7969, 1154800 08/19/02, 51.2969, 52.9063, 51.2969, 52.5625, 637700 08/20/02, 52.4063, 52.4063, 51.1875, 51.5469, 457200 08/21/02, 51.5469, 52.5156, 51.5156, 52.5000, 575300 08/22/02, 52.5000, 53.2031, 52.2500, 53.1406, 247700 08/23/02, 52.8906, 52.9063, 52.0156, 52.2188, 295200 08/26/02, 52.2188, 52.9844, 52.0938, 52.7656, 309300 08/27/02, 52.7969, 53.3438, 52.2344, 52.4531, 316200 08/28/02, 51.6875, 51.9531, 50.8125, 51.0625, 357900 08/29/02, 50.5000, 51.2031, 50.4063, 50.5781, 448000 08/30/02, 50.5938, 51.8438, 50.5938, 51.1563, 366400 09/03/02, 50.9063, 50.9063, 49.3750, 49.3906, 427900 09/04/02, 49.5000, 50.2969, 49.0156, 49.5469, 441800 09/05/02, 48.7500, 49.4531, 48.3125, 48.5000, 667400 09/06/02, 48.7500, 49.4063, 48.3750, 48.7344, 651000 09/09/02, 48.7031, 49.9063, 47.9531, 49.5469, 422200 09/10/02, 49.5000, 49.8125, 48.8750, 49.5469, 358800 09/11/02, 49.7500, 49.9063, 49.2969, 49.5625, 236000 09/12/02, 49.4844, 49.4844, 48.5000, 48.5938, 315600 09/13/02, 48.3438, 48.4531, 47.3750, 47.9844, 446500 09/16/02, 47.7500, 48.1563, 47.4063, 47.4531, 255800 09/17/02, 47.9531, 47.9844, 46.5156, 46.5156, 509200 09/18/02, 46.2656, 46.2656, 44.5625, 44.5625, 1267500 09/19/02, 43.9063, 44.3438, 43.4844, 43.5156, 921000 09/20/02, 43.3906, 44.7813, 43.0469, 44.4688, 826500 09/23/02, 44.4844, 45.0938, 43.2813, 43.5625, 630600 09/24/02, 43.5781, 43.5781, 39.8594, 40.4063, 2391900 09/25/02, 41.0000, 41.1250, 40.3750, 40.9531, 1441000 09/26/02, 40.9844, 41.3281, 40.3438, 41.1875, 1228800 09/27/02, 40.9531, 41.5000, 39.5000, 39.5156, 845700 09/30/02, 39.0000, 39.0313, 38.1875, 38.6250, 712700 10/01/02, 38.7969, 40.2344, 38.3125, 40.2344, 587000