"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 44.0625, 44.1250, 42.9375, 43.0625, 1025300 01/04/00, 43.0625, 43.3750, 42.6250, 43.0000, 1216300 01/05/00, 43.0000, 43.7500, 42.9375, 43.1250, 719200 01/06/00, 43.1250, 46.0000, 43.0000, 45.6250, 1554000 01/07/00, 45.6250, 45.6875, 44.6250, 45.3125, 814000 01/10/00, 46.3750, 46.7500, 45.5000, 46.3750, 1077900 01/11/00, 46.3750, 47.1875, 46.2500, 46.7500, 596000 01/12/00, 46.5000, 46.8125, 45.6250, 45.8125, 574700 01/13/00, 45.8125, 47.6250, 45.3750, 46.6250, 770800 01/14/00, 46.7500, 46.9375, 45.6875, 46.0625, 608900 01/18/00, 45.5625, 45.8750, 44.2500, 44.3750, 741900 01/19/00, 43.1875, 43.6875, 42.2500, 43.6250, 1442900 01/20/00, 44.1875, 44.8125, 40.8750, 42.0000, 2017700 01/21/00, 42.5625, 44.1875, 42.5000, 43.7500, 1276300 01/24/00, 43.8125, 44.2500, 42.3750, 42.4375, 751000 01/25/00, 42.4375, 42.6875, 40.0000, 40.9375, 1264200 01/26/00, 40.9375, 41.8125, 39.9375, 41.8125, 962300 01/27/00, 42.0000, 42.0000, 40.0625, 40.2500, 917600 01/28/00, 40.2500, 41.3125, 39.7500, 40.6250, 897600 01/31/00, 40.6250, 41.1250, 39.8125, 40.2500, 914100 02/01/00, 40.0000, 40.3750, 39.5000, 40.3125, 703300 02/02/00, 40.1250, 40.2500, 38.6250, 38.7500, 1055100 02/03/00, 39.2500, 39.5625, 39.0000, 39.3125, 900200 02/04/00, 39.7500, 40.8750, 39.6875, 40.3125, 1159300 02/07/00, 40.2500, 40.5000, 39.5000, 39.6875, 727800 02/08/00, 39.9375, 40.0000, 38.6250, 38.7500, 716200 02/09/00, 39.2500, 40.6250, 38.8125, 38.9375, 1216400 02/10/00, 38.9375, 38.9375, 35.8750, 37.0625, 2086200 02/11/00, 37.1250, 37.3750, 36.6250, 36.7500, 891400 02/14/00, 37.2500, 38.0000, 36.8750, 38.0000, 1094400 02/15/00, 38.5000, 38.8125, 37.7500, 38.8125, 1812700 02/16/00, 39.0000, 39.3750, 37.0000, 37.3750, 1283600 02/17/00, 37.5000, 38.0000, 36.7500, 37.8750, 773400 02/18/00, 38.0000, 38.2500, 37.4375, 37.7500, 850900 02/22/00, 37.9375, 39.3750, 37.8750, 38.8125, 778300 02/23/00, 38.8125, 39.4375, 38.7500, 39.3125, 1010700 02/24/00, 39.5000, 39.5625, 36.2500, 37.2500, 1776200 02/25/00, 37.2500, 37.5000, 36.5625, 37.4375, 759500 02/28/00, 37.4375, 38.7500, 36.8125, 38.5000, 600900 02/29/00, 38.4375, 38.8125, 37.9375, 38.0000, 647500 03/01/00, 38.1250, 38.6250, 38.0000, 38.2500, 1653000 03/02/00, 38.1875, 38.1875, 37.3750, 37.8125, 898300 03/03/00, 37.7500, 40.0000, 37.5625, 39.3750, 1407700 03/06/00, 39.1250, 39.1250, 37.3125, 37.7500, 772500 03/07/00, 37.2500, 37.5000, 35.6875, 36.0000, 1314100 03/08/00, 36.5000, 37.0625, 36.2500, 36.3125, 1179500 03/09/00, 36.5000, 36.5000, 34.5625, 35.9375, 1568600 03/10/00, 35.6875, 36.2500, 34.8750, 35.0625, 1628300 03/13/00, 34.9375, 35.2500, 34.2500, 35.2500, 895500 03/14/00, 35.5000, 35.5000, 34.8750, 35.2500, 864300 03/15/00, 35.1250, 37.3750, 35.1250, 37.3750, 976300 03/16/00, 37.8125, 39.8125, 37.1875, 39.8125, 1751000 03/17/00, 39.8125, 40.6250, 39.7500, 40.2500, 1136500 03/20/00, 40.4375, 40.6875, 37.6875, 38.2500, 683900 03/21/00, 37.7500, 40.1250, 37.7500, 40.0000, 1209400 03/22/00, 40.2500, 40.4375, 38.3125, 38.6250, 987400 03/23/00, 38.0000, 38.7500, 37.6250, 38.6875, 745500 03/24/00, 38.5625, 38.8750, 37.7500, 38.1250, 719500 03/27/00, 38.0000, 38.8750, 38.0000, 38.6875, 558200 03/28/00, 38.3750, 38.6875, 37.0000, 37.1875, 825100 03/29/00, 37.1875, 37.8750, 37.0000, 37.8750, 780600 03/30/00, 38.0000, 38.0000, 37.0000, 37.1875, 710100 03/31/00, 37.4375, 39.1250, 37.2500, 39.1250, 973300 04/03/00, 39.1250, 39.1250, 38.6250, 38.7500, 1120000 04/04/00, 38.8750, 39.3125, 37.5625, 38.6875, 911100 04/05/00, 38.7500, 41.0000, 38.6875, 41.0000, 1158800 04/06/00, 41.0000, 42.3750, 40.8750, 41.2500, 1458900 04/07/00, 41.1250, 41.1250, 39.6875, 40.7500, 805600 04/10/00, 40.5000, 42.3125, 40.4375, 41.6250, 773300 04/11/00, 41.9375, 43.2500, 41.9375, 43.1250, 896700 04/12/00, 43.1250, 44.0625, 42.4375, 43.8125, 1380400 04/13/00, 43.6875, 43.7500, 42.0625, 42.8125, 856800 04/14/00, 42.6875, 42.6875, 40.7500, 41.0625, 879400 04/17/00, 41.0625, 41.6250, 39.8125, 39.8125, 1112000 04/18/00, 39.8750, 40.6250, 39.8125, 40.5000, 621200 04/19/00, 40.7500, 41.5625, 40.0000, 40.3125, 771900 04/20/00, 40.6250, 41.3125, 40.0625, 41.3125, 858000 04/24/00, 41.2500, 42.8750, 41.2500, 42.0625, 617800 04/25/00, 42.0000, 44.8750, 42.0000, 43.8125, 1442000 04/26/00, 45.1250, 46.3125, 44.8125, 45.4375, 1585400 04/27/00, 45.0000, 45.2500, 42.7500, 42.8750, 1092700 04/28/00, 43.1875, 43.1875, 41.2500, 42.1250, 947700 05/01/00, 42.0000, 43.3750, 41.6875, 42.9375, 1144100 05/02/00, 42.3750, 42.8750, 41.3125, 41.7500, 814900 05/03/00, 41.2500, 42.5625, 40.8125, 41.5000, 550800 05/04/00, 41.7500, 41.7500, 40.5625, 40.5625, 653200 05/05/00, 40.6250, 42.5000, 40.6250, 42.3125, 495600 05/08/00, 42.0625, 42.6250, 42.0000, 42.6250, 394100 05/09/00, 42.6250, 44.0000, 42.5625, 43.4375, 738100 05/10/00, 43.2500, 43.8125, 42.5625, 42.8750, 411400 05/12/00, 43.6250, 43.8125, 43.0625, 43.6875, 689800 05/15/00, 43.7500, 44.1875, 43.5000, 43.7500, 481800 05/16/00, 43.7500, 44.8750, 43.6250, 44.6875, 509700 05/17/00, 44.6250, 45.4375, 44.3125, 44.4375, 543300 05/18/00, 44.4375, 45.4375, 44.3750, 45.0000, 561400 05/19/00, 44.7500, 45.5625, 44.0625, 45.3750, 748700 05/22/00, 45.1250, 45.5000, 44.1250, 44.3125, 872200 05/23/00, 44.5000, 45.2500, 44.3125, 45.1875, 447600 05/24/00, 45.1875, 45.9375, 44.9375, 45.0625, 644700 05/25/00, 44.1875, 44.5625, 43.0000, 43.6250, 788900 05/26/00, 42.7500, 43.1250, 42.1875, 42.8125, 765600 05/30/00, 43.3750, 43.8750, 43.1875, 43.3750, 545800 05/31/00, 43.5625, 43.6250, 42.3125, 42.5000, 628600 06/01/00, 42.3125, 43.5000, 42.3125, 43.3750, 746300 06/02/00, 43.5000, 45.7500, 43.3750, 45.0000, 615900 06/05/00, 44.8750, 44.8750, 42.8750, 43.3750, 604600 06/06/00, 42.9375, 43.1250, 41.7500, 42.4375, 671000 06/07/00, 42.7500, 43.3125, 42.6875, 43.0000, 623900 06/08/00, 42.8750, 43.0000, 41.5000, 41.7500, 438800 06/09/00, 41.7500, 42.3750, 41.6875, 41.9375, 482500 06/12/00, 41.9375, 42.7500, 41.9375, 42.6250, 529800 06/13/00, 42.3750, 42.9375, 41.9375, 42.0625, 732300 06/14/00, 42.0625, 42.0625, 40.5000, 40.7500, 548100 06/15/00, 40.7500, 41.4375, 40.0000, 40.1875, 1107700 06/16/00, 40.2500, 40.5625, 39.4375, 39.6250, 772800 06/19/00, 39.7500, 40.1875, 39.0000, 39.2500, 601900 06/20/00, 39.3125, 39.5625, 39.1250, 39.1875, 582700 06/21/00, 39.2500, 39.9375, 39.1250, 39.4375, 1192600 06/22/00, 39.3125, 39.3125, 38.8750, 38.9375, 1170800 06/23/00, 39.0000, 39.1875, 38.8750, 39.0625, 1004500 06/26/00, 39.0625, 39.3125, 38.8750, 39.2500, 830900 06/27/00, 39.3750, 39.5625, 39.1250, 39.3125, 1117600 06/28/00, 39.4375, 40.5625, 39.4375, 40.4375, 1139500 06/29/00, 40.5000, 40.8750, 39.5625, 40.0000, 1554300 06/30/00, 39.8750, 39.8750, 37.1250, 37.1875, 1643900 07/03/00, 37.4375, 38.6250, 37.4375, 38.2500, 590100 07/05/00, 38.3750, 39.5625, 38.3125, 39.3750, 708000 07/06/00, 39.5000, 40.8125, 39.5000, 40.6250, 1211000 07/07/00, 40.8125, 41.7500, 40.6875, 41.6875, 1389900 07/10/00, 41.7500, 42.1250, 41.6875, 41.6875, 913700 07/11/00, 41.6875, 42.3125, 41.5625, 42.2500, 580600 07/12/00, 42.2500, 42.4375, 41.8125, 42.1875, 568300 07/13/00, 42.1875, 42.1875, 41.0000, 41.0000, 663700 07/14/00, 41.1250, 43.5000, 41.0625, 43.5000, 941400 07/17/00, 43.5000, 44.3750, 43.5000, 44.0625, 855700 07/18/00, 44.0625, 44.1875, 43.9375, 43.9375, 812600 07/19/00, 44.0000, 44.3125, 42.0625, 42.3125, 917400 07/20/00, 42.3750, 43.1250, 41.8750, 41.9375, 1281700 07/21/00, 41.9375, 42.0625, 41.4375, 41.6250, 1826600 07/24/00, 41.6250, 42.0000, 41.0000, 41.1875, 799000 07/25/00, 41.2500, 41.3125, 39.5625, 40.0000, 745500 07/26/00, 40.2500, 40.5625, 39.5625, 39.7500, 1076900 07/27/00, 40.3750, 41.6875, 40.3750, 41.5625, 866700 07/28/00, 42.0000, 43.1250, 41.3750, 42.7500, 888400 07/31/00, 43.0000, 44.0000, 42.7500, 43.1875, 719700 08/01/00, 43.1875, 43.6250, 43.0625, 43.6250, 583000 08/02/00, 43.5625, 44.7500, 43.5000, 44.6250, 788100 08/03/00, 44.7500, 46.0000, 44.7500, 45.5625, 1176700 08/04/00, 45.4375, 45.5000, 43.7500, 44.0000, 1035600 08/07/00, 44.1250, 45.0000, 43.7500, 44.6875, 493200 08/08/00, 45.3750, 45.5000, 43.6875, 44.8750, 684200 08/09/00, 44.7500, 44.7500, 43.2500, 43.3125, 538400 08/10/00, 43.5625, 43.5625, 43.1250, 43.4375, 553800 08/11/00, 43.4375, 44.2500, 43.2500, 44.1875, 680800 08/14/00, 44.4375, 44.5625, 44.1875, 44.4375, 474300 08/15/00, 44.3125, 44.3125, 43.5000, 43.5625, 441900 08/16/00, 43.5625, 43.6250, 43.0000, 43.2500, 413800 08/17/00, 43.2500, 43.3125, 42.3750, 42.5625, 352200 08/18/00, 42.3125, 43.1875, 42.2500, 43.1250, 529400 08/21/00, 43.1875, 43.2500, 42.3125, 42.8750, 434400 08/22/00, 42.6250, 42.8750, 42.4375, 42.8125, 367900 08/23/00, 42.5625, 42.6250, 40.6250, 40.8750, 990000 08/24/00, 41.0000, 42.0000, 41.0000, 41.5000, 613000 08/25/00, 41.5000, 41.6250, 41.1875, 41.3750, 276900 08/28/00, 41.3125, 41.3750, 40.5625, 40.5625, 634800 08/29/00, 40.5625, 40.9375, 40.3125, 40.3125, 607300 08/30/00, 40.4375, 40.7500, 39.5000, 39.5000, 761500 08/31/00, 39.6875, 40.0625, 39.5625, 39.7500, 503100 09/01/00, 39.5625, 39.6875, 38.5625, 39.5625, 704100 09/05/00, 39.5625, 40.1250, 39.5625, 39.8750, 1107600 09/06/00, 39.8750, 40.3125, 39.7500, 40.0000, 978100 09/07/00, 39.7500, 39.7500, 38.5000, 38.6250, 775700 09/08/00, 38.8750, 39.1250, 37.8750, 38.6250, 1327500 09/11/00, 38.3750, 38.8750, 38.0000, 38.1875, 731500 09/12/00, 38.0625, 38.6250, 37.9375, 38.5625, 842500 09/13/00, 38.5000, 39.4375, 38.5000, 39.2500, 1116300 09/14/00, 39.2500, 39.3125, 38.5625, 38.7500, 657000 09/15/00, 38.3125, 39.1250, 38.2500, 39.1250, 1035300 09/18/00, 39.1250, 39.7500, 38.5625, 39.0625, 632600 09/19/00, 39.0000, 39.0625, 38.0625, 38.5625, 768800 09/20/00, 38.4375, 38.5000, 37.7500, 38.0625, 664900 09/21/00, 38.0000, 38.5625, 37.6875, 37.9375, 634100 09/22/00, 37.9375, 38.9375, 37.5625, 38.1875, 482700 09/25/00, 38.7500, 38.7500, 38.1875, 38.6250, 829800 09/26/00, 38.6250, 38.7500, 37.5000, 37.5000, 1204100 09/27/00, 38.1250, 38.3750, 37.5000, 38.0625, 882200 09/28/00, 38.0000, 39.4375, 38.0000, 39.3750, 653300 09/29/00, 39.4375, 39.4375, 38.8750, 38.9375, 652900 10/02/00, 38.9375, 38.9375, 37.8750, 38.3125, 749000 10/03/00, 38.3750, 39.5625, 38.0000, 39.2500, 986200 10/04/00, 39.2500, 41.4375, 39.1250, 41.0000, 918600 10/05/00, 41.5000, 42.3750, 41.3750, 42.3750, 1259200 10/06/00, 42.3750, 42.7500, 41.4375, 41.5625, 665600 10/09/00, 41.7500, 42.1875, 39.8750, 40.3125, 1087600 10/10/00, 40.3125, 42.0000, 40.2500, 41.5625, 790900 10/11/00, 41.3125, 41.6250, 40.3125, 41.1875, 543000 10/12/00, 41.0000, 41.3125, 40.1875, 40.5000, 552700 10/13/00, 40.7500, 40.8750, 39.3750, 40.1875, 413600 10/16/00, 40.0625, 40.8750, 40.0625, 40.8125, 389000 10/17/00, 40.8125, 41.1250, 40.0625, 40.1875, 478100 10/18/00, 39.6250, 39.7500, 38.8750, 39.3750, 1147200 10/19/00, 39.5000, 40.8125, 39.5000, 40.6250, 882600 10/20/00, 40.6250, 41.3125, 40.3750, 41.2500, 454700 10/23/00, 42.0000, 42.3750, 41.3750, 41.6250, 1107900 10/24/00, 41.5000, 43.0000, 41.3750, 42.5000, 855800 10/25/00, 42.6875, 43.0625, 42.5000, 42.5625, 789200 10/26/00, 42.6875, 43.7500, 42.3750, 43.4375, 896800 10/27/00, 43.5000, 43.7500, 42.6875, 43.2500, 750600 10/30/00, 43.4375, 45.0000, 43.4375, 44.9375, 769100 10/31/00, 44.9375, 46.9375, 44.8125, 46.8750, 1062700 11/01/00, 46.8750, 47.8125, 46.6875, 47.0000, 712100 11/02/00, 47.3750, 48.3125, 47.0625, 47.8750, 880200 11/03/00, 48.1250, 48.7500, 47.7500, 48.2500, 671000 11/06/00, 48.2500, 48.6875, 47.8750, 48.6250, 531100 11/07/00, 48.5000, 48.5000, 47.7500, 48.1250, 807000 11/08/00, 47.8750, 48.0000, 47.1875, 47.6875, 636700 11/09/00, 47.5000, 48.5625, 47.4375, 48.3125, 570000 11/10/00, 48.3125, 48.8125, 47.5625, 47.9375, 595700 11/13/00, 48.0000, 48.5625, 47.6875, 48.5000, 387700 11/14/00, 48.6250, 49.1875, 48.0000, 49.0625, 757400 11/15/00, 49.0000, 50.2500, 48.8750, 50.1875, 1015800 11/16/00, 50.3125, 50.6250, 49.8750, 50.5625, 875800 11/17/00, 50.5625, 50.5625, 48.8750, 48.9375, 1901800 11/20/00, 48.8125, 48.8125, 47.6250, 48.1875, 1155800 11/21/00, 48.1875, 48.1875, 47.6875, 47.7500, 926900 11/22/00, 47.6875, 48.1875, 47.4375, 47.5625, 700500 11/24/00, 47.5625, 48.1250, 47.4375, 47.8750, 296600 11/27/00, 47.7500, 47.8750, 46.8750, 47.3750, 773500 11/28/00, 47.7500, 47.8750, 46.6875, 47.2500, 865300 11/29/00, 47.1250, 48.0625, 47.1250, 47.9375, 962300 11/30/00, 48.1875, 48.6875, 46.4375, 46.5000, 876100 12/01/00, 46.5000, 46.9375, 45.2500, 46.0000, 1030000 12/04/00, 45.7500, 47.5625, 45.7500, 46.8125, 732600 12/05/00, 47.0000, 47.1875, 46.4375, 47.0625, 868400 12/06/00, 46.6250, 47.1250, 45.1250, 45.3750, 723700 12/07/00, 46.0000, 46.3750, 45.8125, 45.8750, 900500 12/08/00, 45.8125, 47.0000, 45.2500, 46.6875, 668200 12/11/00, 46.6875, 47.1875, 46.2500, 46.8750, 583700 12/12/00, 47.6250, 47.8750, 47.6250, 47.8125, 531900 12/13/00, 48.0000, 48.6250, 47.1875, 47.1875, 972300 12/14/00, 47.2500, 47.3750, 46.3750, 46.4375, 729300 12/15/00, 46.3750, 46.8125, 45.2500, 45.4375, 926900 12/18/00, 45.4375, 46.8750, 45.4375, 46.3125, 671200 12/19/00, 47.0000, 49.6250, 46.4375, 49.3750, 1445200 12/20/00, 48.5000, 48.5625, 47.0000, 47.8750, 1196700 12/21/00, 47.6250, 50.0625, 47.6250, 49.6875, 972100 12/22/00, 50.0000, 51.9375, 50.0000, 51.0000, 1212800 12/26/00, 51.0000, 51.4375, 50.7500, 51.1875, 475700 12/27/00, 51.0625, 52.8125, 51.0625, 52.6250, 615800 12/28/00, 51.0000, 51.0625, 49.6875, 50.5000, 2769600 12/29/00, 50.7500, 51.3125, 50.5000, 50.7500, 1197400 01/02/01, 50.7500, 51.3750, 50.5000, 50.6250, 736700 01/03/01, 50.8125, 51.0000, 49.4375, 50.6250, 1202800 01/04/01, 50.8750, 52.8125, 50.8750, 51.4375, 2297900 01/05/01, 52.3750, 52.3750, 50.6250, 51.5000, 1051600 01/08/01, 52.3750, 53.5000, 51.9375, 53.0625, 1369400 01/09/01, 53.0000, 53.6875, 52.6250, 53.4375, 2067100 01/10/01, 53.3125, 53.4375, 52.4375, 52.4375, 1481800 01/11/01, 52.1875, 53.3125, 52.1875, 53.1875, 798300 01/12/01, 52.2500, 52.2500, 51.3750, 51.7500, 1570700 01/16/01, 51.6250, 52.7500, 51.5625, 52.2500, 826200 01/17/01, 52.2500, 52.8750, 52.0000, 52.6250, 1124100 01/18/01, 52.5000, 52.8750, 52.3750, 52.5625, 944200 01/19/01, 52.3750, 52.4375, 51.6875, 51.9375, 1037200 01/22/01, 51.8750, 53.0000, 51.8125, 52.2500, 1377400 01/23/01, 52.2500, 53.2500, 51.0000, 51.0625, 1740100 01/24/01, 51.0000, 51.0625, 49.0000, 49.9375, 1578400 01/25/01, 49.0625, 50.6875, 49.0625, 50.0000, 1094400 01/26/01, 50.1250, 50.1250, 48.8125, 49.1250, 789200 01/29/01, 49.9375, 51.0000, 49.9375, 50.2500, 1453400 01/30/01, 50.3125, 51.8750, 50.1875, 51.8125, 961000 01/31/01, 51.8125, 53.3125, 51.8125, 53.0000, 1067300 02/01/01, 53.0000, 53.8750, 52.5625, 53.3125, 887200 02/02/01, 53.3750, 53.8750, 52.5625, 53.0000, 668400 02/05/01, 52.7500, 53.1250, 51.8125, 52.4375, 621900 02/06/01, 52.4375, 53.0000, 52.2500, 52.8750, 394000 02/07/01, 52.8125, 52.8750, 52.1250, 52.7500, 1004000 02/08/01, 52.7500, 53.1250, 52.5000, 53.0625, 468900 02/09/01, 53.6875, 54.0000, 53.5000, 53.9375, 945700 02/12/01, 53.5625, 54.2500, 53.3750, 53.8750, 1224300 02/13/01, 54.0000, 54.8125, 53.9375, 54.7500, 732300 02/14/01, 54.6875, 54.6875, 52.6875, 52.6875, 1236100 02/15/01, 52.7500, 54.1250, 52.6875, 53.8750, 918600 02/16/01, 53.8125, 53.8125, 52.9375, 53.3125, 697700 02/20/01, 53.5000, 54.6250, 53.5000, 53.6875, 774400 02/21/01, 53.6875, 54.3125, 52.8125, 52.8750, 588700 02/22/01, 52.8750, 53.8750, 52.3750, 53.7500, 1058500 02/23/01, 54.0000, 54.7500, 53.3750, 54.3125, 1024300 02/26/01, 54.8750, 55.6250, 54.3125, 55.2500, 1058700 02/27/01, 55.1875, 55.8125, 55.1250, 55.6875, 1400500 02/28/01, 55.6875, 56.0000, 54.8750, 54.9375, 1115400 03/01/01, 54.9375, 54.9375, 54.0625, 54.3125, 878400 03/02/01, 54.1875, 55.1250, 54.1875, 55.0625, 758900 03/05/01, 55.1250, 55.6875, 54.6250, 55.5625, 573600 03/06/01, 55.3125, 55.3750, 54.6875, 55.0000, 607400 03/07/01, 54.8750, 55.6875, 54.6875, 54.8125, 609100 03/08/01, 54.8125, 56.7500, 54.8125, 56.6250, 1089600 03/09/01, 56.3750, 57.1250, 55.6250, 56.8125, 1644700 03/12/01, 56.6250, 56.8750, 56.1250, 56.1250, 705200 03/13/01, 56.0000, 56.0000, 54.3750, 55.0000, 1259200 03/14/01, 54.1875, 54.2500, 52.2500, 53.0625, 1075000 03/15/01, 52.8125, 53.1250, 51.5000, 52.8750, 1293600 03/16/01, 52.2500, 52.8125, 49.8125, 50.2500, 1197800 03/19/01, 50.3125, 51.6250, 50.0625, 51.6250, 1335400 03/20/01, 51.6875, 52.3750, 51.2500, 51.8125, 586500 03/21/01, 51.8125, 53.1875, 51.8125, 52.6250, 882800 03/22/01, 53.0000, 53.1875, 51.0000, 52.3750, 1325900 03/23/01, 52.2500, 52.6250, 51.3125, 52.6250, 598800 03/26/01, 52.6875, 53.8750, 52.0625, 53.8125, 509800 03/27/01, 54.0000, 56.4375, 54.0000, 56.1875, 1152500 03/28/01, 55.8125, 56.1250, 55.1250, 55.9375, 856900 03/29/01, 55.8750, 56.1250, 55.3750, 56.1250, 995700 03/30/01, 56.0000, 57.0625, 55.8750, 56.2500, 1016800 04/02/01, 56.5000, 57.6250, 56.5000, 57.2500, 1712400 04/03/01, 57.3750, 57.3750, 56.9375, 57.3750, 1734300 04/04/01, 56.8750, 57.5000, 55.3750, 56.5000, 2865600 04/05/01, 56.5000, 56.5000, 55.8750, 56.2500, 1898200 04/06/01, 56.2500, 56.2500, 55.7500, 55.9375, 2042700 04/09/01, 55.8750, 56.5000, 54.8125, 55.0000, 2404400 04/10/01, 55.0625, 57.3750, 55.0000, 57.0000, 3215600 04/11/01, 57.4375, 57.5000, 56.6250, 56.9375, 1604700 04/12/01, 56.6875, 57.1250, 56.6250, 57.0000, 1077500 04/16/01, 56.7500, 57.6250, 56.6250, 57.1250, 1144700 04/17/01, 57.1250, 57.5000, 56.5000, 57.3750, 1001200 04/18/01, 57.2500, 59.0938, 57.0156, 59.0000, 1172300 04/19/01, 58.9688, 59.5938, 58.7500, 59.5000, 1159700 04/20/01, 59.5000, 59.5000, 58.7969, 58.8438, 971100 04/23/01, 58.2500, 58.2500, 54.2500, 55.0000, 3086000 04/24/01, 54.9063, 56.0000, 54.8125, 55.8750, 1240100 04/25/01, 55.8906, 56.3438, 55.1563, 55.7344, 761700 04/30/01, 58.4844, 58.4844, 56.5469, 56.8906, 880300 05/01/01, 56.2031, 56.2500, 54.5781, 54.9844, 1406800 05/02/01, 54.8281, 55.5000, 54.6719, 55.2969, 2144400 05/03/01, 55.0469, 55.2969, 54.1563, 55.0156, 821900 05/04/01, 54.7031, 56.0156, 53.7969, 55.9531, 655300 05/07/01, 55.8438, 56.0000, 55.1563, 55.6719, 588500 05/08/01, 55.0000, 57.3125, 54.9063, 56.7031, 905800 05/09/01, 56.5938, 58.1563, 56.4219, 57.7500, 1379300 05/10/01, 57.7656, 58.8750, 57.5000, 58.7969, 1199000 05/11/01, 58.7969, 59.2188, 57.6719, 58.3125, 916800 05/14/01, 58.1563, 58.8125, 57.7031, 58.6563, 983900 05/15/01, 58.5469, 59.3438, 58.3438, 58.5469, 1139000 05/16/01, 58.6563, 60.5938, 58.2031, 60.5938, 2282100 05/17/01, 60.5938, 60.7031, 59.2969, 59.4531, 1517100 05/18/01, 59.7031, 60.5938, 59.5156, 60.3750, 1059300 05/21/01, 60.4063, 60.6563, 59.9844, 60.5938, 1025200 05/22/01, 60.4375, 60.4375, 58.3438, 58.5313, 1133100 05/23/01, 58.2344, 58.2969, 57.1875, 57.8438, 748800 05/24/01, 57.8594, 57.8594, 56.2031, 56.4844, 821500 05/25/01, 56.2500, 56.2500, 55.0000, 55.5625, 1227200 05/29/01, 55.6563, 55.8750, 55.3438, 55.7500, 739500 05/30/01, 55.9063, 56.2031, 55.1406, 55.7656, 860300 05/31/01, 55.9063, 57.5000, 55.6719, 57.5000, 1084100 06/01/01, 57.5000, 57.5000, 56.5156, 56.7656, 825700 06/04/01, 56.7656, 57.7969, 56.6875, 57.4219, 691100 06/05/01, 57.5000, 58.0938, 56.9531, 57.7031, 849300 06/06/01, 57.4531, 58.1875, 57.4531, 57.6250, 603000 06/07/01, 57.4063, 58.5469, 57.3906, 58.0000, 1209000 06/08/01, 57.9844, 57.9844, 56.7500, 56.9063, 549500 06/11/01, 56.0000, 56.0000, 55.3594, 55.7031, 766300 06/12/01, 55.5156, 55.5156, 54.8281, 55.0313, 960200 06/13/01, 55.2031, 55.2969, 54.6563, 54.9063, 889400 06/14/01, 54.9063, 54.9063, 51.9063, 52.5938, 1139700 06/15/01, 51.5000, 51.6563, 50.7969, 51.2969, 1974800 06/18/01, 51.2500, 51.8438, 51.2500, 51.6406, 1126400 06/19/01, 51.6406, 52.1094, 51.5156, 51.7031, 1142600 06/20/01, 51.6094, 52.3438, 51.5469, 52.0469, 1108100 06/21/01, 52.0469, 52.5938, 51.7344, 52.4844, 1135200 06/22/01, 52.2969, 52.4531, 52.0000, 52.2656, 1001300 06/25/01, 52.0156, 52.5469, 51.2031, 51.2969, 673900 06/26/01, 50.0000, 51.9375, 50.0000, 51.2656, 1477000 06/27/01, 51.5156, 52.9063, 51.5156, 52.9063, 1032800 06/28/01, 52.9688, 54.2969, 52.9688, 53.7969, 1192200 06/29/01, 53.9531, 55.2969, 53.6563, 54.9063, 1239400 07/02/01, 54.9531, 55.0469, 54.3125, 55.0000, 1066900 07/03/01, 55.0000, 55.0000, 54.3750, 54.7500, 350700 07/05/01, 54.7969, 55.0938, 54.5000, 54.7188, 659200 07/06/01, 54.7188, 54.7188, 53.9063, 54.5313, 743300 07/09/01, 54.5000, 54.8906, 53.7969, 54.7344, 658300 07/10/01, 54.5000, 55.0156, 54.4063, 54.9531, 938500 07/11/01, 54.9531, 57.6563, 54.9375, 57.6563, 2376300 07/12/01, 57.7969, 57.8438, 57.0156, 57.1563, 809500 07/13/01, 57.0938, 58.2344, 56.7969, 57.8281, 367900 07/16/01, 57.5469, 58.0000, 57.3281, 57.5000, 604500 07/17/01, 57.4844, 57.7656, 57.2500, 57.7031, 531300 07/18/01, 57.5938, 57.6875, 56.7500, 57.6563, 480000 07/19/01, 57.0000, 57.4063, 56.7031, 57.2031, 1277100 07/20/01, 57.2031, 57.2031, 56.2656, 56.2656, 1055900 07/23/01, 56.7969, 56.9063, 56.4531, 56.5000, 528300 07/24/01, 55.7969, 56.0000, 52.6563, 53.3125, 1421200 07/25/01, 52.7969, 53.2500, 51.6875, 53.1563, 1682500 07/26/01, 52.7031, 55.3438, 52.6250, 55.2031, 866000 07/27/01, 54.9531, 55.0000, 54.2500, 54.5938, 773500 07/30/01, 54.5938, 54.5938, 53.5938, 53.7656, 626400 07/31/01, 53.6563, 54.0000, 53.4063, 53.6875, 619600 08/01/01, 53.7969, 53.9375, 53.2500, 53.7969, 447700 08/02/01, 53.6875, 54.9063, 53.4375, 54.8750, 493300 08/03/01, 54.7969, 54.9844, 54.0156, 54.2969, 455300 08/06/01, 53.9063, 54.1563, 53.0000, 53.5625, 533700 08/07/01, 53.5781, 53.9844, 53.3594, 53.9844, 359500 08/08/01, 53.7969, 54.2500, 53.4063, 54.0000, 394700 08/09/01, 54.0000, 54.5938, 53.8594, 54.2031, 544200 08/10/01, 54.2500, 55.7031, 53.9063, 54.9844, 1275900 08/13/01, 54.9844, 54.9844, 53.7969, 54.1875, 671900 08/14/01, 54.1875, 54.8438, 54.0469, 54.5156, 545500 08/15/01, 54.5000, 55.7969, 53.9063, 54.3125, 570200 08/16/01, 54.0000, 55.2813, 54.0000, 54.8438, 458900 08/17/01, 54.2500, 54.9063, 53.5625, 53.9531, 486000 08/20/01, 53.9531, 54.1563, 52.4531, 52.8594, 421100 08/21/01, 52.7500, 52.8125, 51.6563, 51.6563, 683200 08/22/01, 51.7500, 52.3906, 51.1563, 51.9844, 910800 08/23/01, 52.0000, 52.7344, 51.8594, 52.5625, 574200 08/24/01, 52.6563, 53.0469, 51.7969, 52.7813, 415000 08/27/01, 52.7969, 52.9063, 51.6563, 52.0938, 406200 08/28/01, 52.0000, 53.4063, 51.9063, 52.7500, 383500 08/29/01, 52.7500, 52.9063, 51.8750, 52.1563, 470400 08/30/01, 52.2031, 53.0469, 51.3906, 52.6563, 1039300 08/31/01, 52.6563, 53.4063, 52.5000, 53.2656, 435800 09/04/01, 53.2656, 55.0781, 52.9688, 54.2969, 508800 09/05/01, 54.0469, 54.5000, 53.5156, 54.1875, 607400 09/06/01, 54.2969, 54.5938, 54.0469, 54.2031, 816300 09/07/01, 54.0000, 54.0156, 52.7813, 53.1719, 619900 09/10/01, 52.6563, 52.7969, 52.2500, 52.2500, 843600 09/17/01, 52.0000, 52.0000, 48.5625, 49.0000, 959600 09/18/01, 49.0000, 49.7031, 48.6563, 48.9063, 514100 09/19/01, 49.0000, 49.4531, 45.7969, 47.2656, 915900 09/20/01, 47.0156, 47.0313, 43.3906, 44.8125, 1698900 09/21/01, 43.7500, 47.0000, 43.7500, 45.7500, 1738400 09/24/01, 46.0000, 46.9219, 45.8281, 45.9063, 1465200 09/25/01, 46.0000, 46.0000, 43.7500, 44.7656, 1584500 09/26/01, 44.8438, 45.5938, 44.2969, 45.2969, 1293600 09/27/01, 45.7031, 46.2500, 45.0938, 45.5938, 1585700 09/28/01, 46.0938, 47.5000, 46.0313, 46.9063, 1734700 10/01/01, 46.9063, 46.9063, 44.5938, 45.4531, 837600 10/02/01, 45.5469, 46.2813, 45.2500, 45.5938, 1344400 10/03/01, 45.7031, 46.9844, 45.5000, 46.2031, 1633700 10/04/01, 46.2969, 46.2969, 45.2500, 45.5000, 1449300 10/05/01, 45.5000, 46.3438, 45.1563, 46.2031, 1100400 10/08/01, 46.2031, 46.9531, 45.5000, 46.7969, 951900 10/09/01, 46.7500, 46.7500, 45.2500, 45.2500, 1007800 10/10/01, 45.2500, 48.2031, 45.2500, 47.8438, 1127800 10/11/01, 47.6406, 49.4531, 47.5938, 48.6406, 1149400 10/12/01, 48.2500, 48.7031, 46.3438, 47.2031, 785700 10/15/01, 47.0000, 48.2031, 46.9063, 48.0156, 481600 10/16/01, 48.0313, 48.7031, 47.6094, 48.6250, 654400 10/17/01, 48.4531, 48.9688, 47.5938, 47.5938, 808000 10/18/01, 48.2500, 50.0938, 48.0625, 49.6094, 1602200 10/19/01, 49.5000, 49.5156, 48.0156, 48.5938, 651600 10/22/01, 48.5938, 49.2656, 48.3438, 49.1875, 416900 10/23/01, 49.1875, 51.7500, 48.8125, 51.0313, 1368000 10/24/01, 51.0313, 51.7969, 50.2813, 50.2969, 1559800 10/25/01, 50.0469, 50.7500, 48.4063, 50.5625, 869200 10/26/01, 50.4063, 51.9531, 50.3125, 51.4375, 677300 10/29/01, 51.1875, 51.7656, 49.7969, 50.2500, 640700 10/30/01, 49.7500, 50.5938, 49.2031, 50.2969, 769800 10/31/01, 50.5469, 52.6563, 50.5469, 52.0156, 1509000 11/01/01, 51.9063, 52.8750, 51.2031, 52.0469, 1683800 11/02/01, 51.9531, 52.8750, 51.5313, 52.7031, 812300 11/05/01, 53.0000, 53.5000, 52.5469, 53.0000, 1077700 11/06/01, 53.0000, 53.5625, 52.6563, 53.5156, 720900 11/07/01, 53.2500, 53.8750, 53.2031, 53.8438, 662000 11/08/01, 53.9063, 54.1563, 53.7031, 54.0625, 573800 11/09/01, 54.0156, 54.0469, 53.6563, 53.8125, 434600 11/12/01, 53.7969, 54.0938, 52.4063, 53.5000, 612700 11/13/01, 53.5469, 53.7500, 53.1250, 53.7188, 702500 11/14/01, 53.2969, 53.7188, 53.2656, 53.4531, 852600 11/15/01, 53.4688, 55.4688, 53.4688, 54.9531, 1267700 11/16/01, 55.0000, 55.1563, 54.7188, 55.0469, 984600 11/19/01, 55.0938, 55.2500, 54.5000, 54.9063, 627700 11/20/01, 55.0000, 55.2656, 54.5938, 54.9063, 521200 11/21/01, 54.9063, 55.0938, 54.1563, 54.4375, 432600 11/23/01, 54.2031, 55.2031, 54.1563, 55.2031, 175500 11/26/01, 55.1875, 55.2500, 54.2969, 55.2500, 659800 11/27/01, 55.1563, 56.0000, 54.7656, 55.1563, 943200 11/28/01, 55.0469, 55.5469, 54.5469, 54.5469, 504800 11/29/01, 54.5938, 54.7031, 53.4219, 54.0938, 834300 11/30/01, 54.1250, 55.3281, 54.1250, 55.0469, 859100 12/03/01, 55.0000, 55.0000, 53.9063, 54.2031, 1122600 12/04/01, 54.1563, 54.7344, 53.2969, 54.7344, 834400 12/05/01, 55.2031, 56.0156, 54.7813, 55.8750, 1075700 12/06/01, 55.6250, 55.9531, 55.2500, 55.6563, 1016000 12/07/01, 55.6563, 56.6875, 55.4688, 56.0938, 818000 12/10/01, 55.7500, 55.9531, 55.0156, 55.2188, 528000 12/11/01, 55.2188, 55.2188, 53.9375, 54.3438, 1022000 12/12/01, 53.9063, 54.0000, 53.1250, 53.6250, 547300 12/13/01, 53.6250, 55.1094, 53.5781, 54.6250, 1122100 12/14/01, 54.2031, 54.6563, 53.7031, 54.4531, 1213700 12/17/01, 54.0000, 55.9063, 53.9844, 55.8750, 1032000 12/18/01, 55.5625, 56.9063, 55.5156, 56.7656, 1005200 12/19/01, 56.5938, 56.5938, 55.7031, 56.1563, 672100 12/20/01, 56.1563, 56.5156, 55.7031, 56.3125, 682600 12/21/01, 56.3125, 56.5938, 55.8438, 55.9063, 962500 12/24/01, 55.9063, 57.2656, 55.9063, 57.0000, 321600 12/26/01, 57.5000, 57.5000, 57.1563, 57.3438, 713200 12/27/01, 57.3438, 57.3438, 56.8750, 57.0469, 523600 12/28/01, 57.0469, 57.2656, 56.7031, 57.1875, 547600 12/31/01, 57.0000, 57.1875, 56.6563, 57.0000, 589000 01/02/02, 56.7500, 57.2188, 56.0156, 56.5938, 1031900 01/03/02, 56.5938, 58.6875, 56.4531, 58.6875, 1825100 01/04/02, 59.4531, 60.2969, 59.0000, 60.0000, 1607300 01/07/02, 59.9063, 60.1563, 59.8125, 59.9375, 2135800 01/08/02, 59.7500, 59.7813, 58.9688, 59.2500, 984800 01/09/02, 58.5000, 58.7500, 57.4531, 58.3594, 1311700 01/10/02, 58.2500, 58.7813, 57.4063, 58.7500, 1246600 01/11/02, 58.7500, 58.7500, 57.3125, 58.1875, 1033500 01/14/02, 57.9375, 58.1563, 57.0156, 57.1563, 664400 01/15/02, 57.2031, 58.4531, 57.2031, 57.6406, 936000 01/16/02, 57.7031, 57.7031, 56.5000, 56.5000, 615100 01/17/02, 56.7500, 58.2969, 56.7031, 58.0625, 876500 01/18/02, 57.7500, 58.0156, 57.1563, 57.8438, 625600 01/22/02, 57.7344, 58.6406, 57.6563, 58.5000, 931400 01/23/02, 58.5469, 59.9531, 58.5469, 59.9531, 1352900 01/24/02, 60.5000, 60.9375, 60.1250, 60.1250, 2433400 01/25/02, 59.9531, 61.5938, 59.7969, 61.0938, 2007700 01/28/02, 60.7031, 61.3438, 60.6875, 61.0781, 1660400 01/29/02, 61.0781, 61.0938, 60.0000, 60.0469, 965400 01/30/02, 60.0000, 60.2813, 59.7500, 60.2344, 1189700 01/31/02, 60.2344, 62.0469, 60.2188, 62.0469, 1801000 02/01/02, 62.0000, 62.3906, 61.1875, 61.7031, 1311700 02/04/02, 61.4531, 61.8906, 60.9219, 61.0000, 989600 02/05/02, 61.0000, 61.3438, 60.5000, 61.1563, 1105100 02/06/02, 61.0469, 61.0469, 59.5313, 60.1563, 1006800 02/07/02, 59.9531, 60.2500, 59.2031, 59.2031, 676100 02/08/02, 59.0938, 60.2969, 59.0938, 60.0000, 689100 02/11/02, 59.7969, 61.6563, 59.7969, 61.6563, 703500 02/12/02, 61.4063, 61.7344, 60.8125, 60.9688, 792000 02/13/02, 60.5938, 60.9688, 60.0000, 60.0313, 1105400 02/14/02, 59.7969, 60.1563, 59.6563, 59.6875, 1195300 02/15/02, 59.8438, 60.1094, 59.6563, 59.8906, 787000 02/19/02, 59.8906, 60.1250, 59.5156, 59.7969, 776500 02/20/02, 59.5938, 59.7500, 58.5000, 59.5625, 948700 02/21/02, 59.0000, 61.5938, 59.0000, 60.9063, 1197100 02/22/02, 60.8438, 61.0938, 59.9531, 60.3438, 1198800 02/25/02, 60.2500, 60.7813, 60.2031, 60.5469, 1599700 02/26/02, 60.5469, 60.8281, 60.1563, 60.3594, 1247800 02/27/02, 60.0000, 60.5469, 59.7031, 60.5469, 2140900 02/28/02, 60.7500, 61.5469, 60.5938, 60.6719, 1265400 03/01/02, 60.6719, 62.9063, 60.5938, 62.7500, 2131400 03/04/02, 63.4063, 65.1563, 63.0313, 65.0469, 1602100 03/05/02, 64.5938, 64.7188, 63.0000, 63.4063, 1696200 03/06/02, 63.9063, 64.8750, 63.7969, 64.6563, 1467800 03/07/02, 64.2031, 64.8438, 63.9531, 64.5938, 1627500 03/08/02, 64.0938, 64.2500, 61.4063, 61.4531, 2313600 03/11/02, 61.1563, 62.0000, 60.7031, 61.8125, 1506200 03/12/02, 61.4531, 61.9844, 60.7031, 61.0781, 1189900 03/13/02, 60.7969, 61.5000, 60.6094, 61.0938, 2086100 03/14/02, 61.1563, 61.3438, 60.6719, 61.1250, 1351800 03/15/02, 61.2500, 61.3594, 60.6250, 61.2344, 1164900 03/18/02, 61.0000, 61.1875, 58.9844, 60.5938, 1466800 03/19/02, 60.7969, 61.7656, 60.7969, 61.5469, 1191400 03/20/02, 61.4063, 62.2031, 60.9844, 61.3438, 1139300 03/21/02, 61.4063, 61.5938, 59.9531, 60.9531, 2090300 03/22/02, 61.0938, 61.5000, 60.1250, 61.2969, 1548500 03/25/02, 61.5000, 61.5625, 60.2344, 60.2500, 1239800 03/26/02, 60.2031, 60.5938, 59.9844, 60.2969, 1318900 03/27/02, 60.5469, 61.6875, 60.5000, 61.5781, 1564700 03/28/02, 61.7031, 62.3281, 61.6094, 62.1406, 1069200 04/01/02, 61.2500, 61.2813, 60.2188, 60.7656, 1392000 04/02/02, 59.9063, 60.2031, 58.9375, 58.9531, 1465800 04/03/02, 58.2969, 58.5000, 57.2031, 57.3750, 2648500 04/04/02, 58.1563, 58.3438, 57.5156, 58.2969, 1719100 04/05/02, 58.7969, 58.7969, 57.9063, 58.3281, 740000 04/08/02, 58.0938, 58.1094, 57.4063, 57.7813, 963500 04/09/02, 57.7813, 57.9063, 57.4844, 57.7031, 872600 04/10/02, 57.8281, 59.2969, 57.8125, 59.2344, 1936500 04/11/02, 59.2344, 59.2344, 57.4375, 57.5938, 1345000 04/12/02, 58.0000, 59.0938, 57.9375, 59.0000, 2098500 04/15/02, 58.7500, 58.7656, 57.0156, 57.2031, 1382300 04/16/02, 57.7031, 58.5469, 57.6875, 58.2188, 1347400 04/17/02, 58.5000, 58.5000, 57.0938, 57.6563, 887500 04/18/02, 57.0938, 57.3906, 56.2031, 56.6250, 1460100 04/19/02, 57.0000, 57.6563, 56.7969, 57.3594, 1589900 04/22/02, 57.4688, 57.5000, 55.7656, 56.2969, 1659700 04/23/02, 55.7969, 55.9688, 55.1250, 55.6875, 2076200 04/24/02, 55.6563, 56.0000, 54.5469, 54.7500, 2149600 04/25/02, 54.9063, 56.1250, 54.7500, 55.9063, 2410900 04/26/02, 57.0000, 58.3438, 56.5625, 57.1875, 1798700 04/29/02, 56.7969, 57.5000, 56.0938, 56.0938, 786400 04/30/02, 56.0469, 57.2031, 55.8125, 56.7969, 1134900 05/01/02, 57.2969, 58.9844, 56.5938, 58.2969, 1194100 05/02/02, 58.5469, 58.8281, 57.9063, 58.4063, 947200 05/03/02, 59.0000, 59.0625, 58.4063, 58.7188, 1068900 05/06/02, 58.7188, 59.1719, 58.0156, 58.0313, 952800 05/07/02, 58.3438, 59.0469, 58.2500, 58.4063, 1086000 05/08/02, 58.7500, 60.0625, 58.7188, 59.7656, 1296200 05/09/02, 59.9531, 60.0000, 58.9531, 59.0156, 1309200 05/10/02, 58.9531, 59.0781, 58.1563, 58.1563, 955400 05/13/02, 58.2031, 59.3438, 58.2031, 59.0938, 895100 05/14/02, 59.2969, 60.0000, 58.6250, 59.8750, 782800 05/15/02, 59.7969, 60.2344, 59.7656, 60.0000, 807600 05/16/02, 60.0000, 60.4375, 59.9063, 60.3125, 926100 05/17/02, 60.3438, 61.1719, 60.3438, 61.1563, 926800 05/20/02, 60.8438, 60.8750, 60.1719, 60.5469, 1009500 05/21/02, 60.3906, 60.4063, 59.0469, 59.1563, 977200 05/22/02, 59.0469, 60.2969, 59.0156, 60.0469, 1052900 05/23/02, 60.3438, 61.7500, 60.3281, 61.6563, 781800 05/24/02, 61.8438, 61.8906, 61.3125, 61.4531, 559200 05/28/02, 61.2500, 61.2656, 60.3594, 60.6563, 923700 05/29/02, 60.5938, 60.9531, 60.5781, 60.7813, 835600 05/30/02, 60.2969, 60.9375, 59.9844, 59.9844, 1019800 05/31/02, 60.1094, 61.9063, 60.1094, 61.2344, 956200 06/03/02, 60.8906, 61.6563, 60.0938, 60.4531, 588800 06/04/02, 60.5156, 60.9063, 59.9375, 60.2969, 979900 06/05/02, 60.9375, 61.6094, 60.2344, 61.5156, 1055200 06/06/02, 61.5469, 61.8750, 61.2500, 61.4844, 953100 06/07/02, 61.4063, 62.7969, 61.0938, 62.2969, 1215000 06/10/02, 62.0781, 63.5938, 62.0781, 63.0938, 1052400 06/11/02, 63.1563, 63.9844, 63.1563, 63.3125, 1363000 06/12/02, 63.0156, 63.7031, 62.9063, 63.5156, 1185000 06/13/02, 63.4063, 63.8438, 62.8438, 63.3125, 1178700 06/14/02, 62.5000, 63.6250, 62.4063, 63.3594, 1239400 06/17/02, 63.4063, 64.0000, 63.3125, 64.0000, 1039000 06/18/02, 64.0000, 64.6875, 63.9063, 64.3750, 918800 06/19/02, 64.3125, 64.8438, 64.0625, 64.2656, 1242400 06/20/02, 64.2969, 64.8438, 63.8750, 64.5625, 1233100 06/21/02, 63.5938, 64.9688, 63.5938, 64.4844, 1594200 06/24/02, 64.4844, 64.8594, 64.0000, 64.0469, 1164400 06/25/02, 64.0469, 64.0469, 60.9375, 61.2344, 1361900 06/26/02, 60.7656, 62.2031, 60.4375, 61.5000, 1765900 06/27/02, 61.5938, 62.3125, 61.4063, 62.1875, 1171400 06/28/02, 62.2813, 63.9063, 62.2656, 63.2813, 1217900 07/01/02, 63.3438, 64.8750, 63.1875, 64.6094, 1252600 07/02/02, 64.0000, 64.4531, 62.7969, 63.3906, 1289200 07/03/02, 63.3906, 63.4531, 62.2031, 62.7813, 1211700 07/05/02, 63.1875, 63.4531, 62.9688, 63.4531, 797100 07/08/02, 63.4531, 63.4531, 62.3125, 62.8906, 1069800 07/09/02, 62.7500, 63.4531, 61.7969, 61.8750, 1368300 07/10/02, 62.0000, 62.0469, 60.7500, 60.9531, 1135300 07/11/02, 60.4063, 60.6563, 58.9531, 59.5469, 1595100 07/12/02, 60.1563, 60.4531, 57.9688, 58.7031, 1974700 07/15/02, 57.7031, 58.2500, 56.0938, 58.1563, 1559100 07/16/02, 58.0469, 59.2031, 57.3438, 58.1563, 1736100 07/17/02, 59.0000, 59.7031, 58.2031, 59.3125, 1815800 07/18/02, 59.7969, 60.7031, 58.7969, 58.9219, 1867900 07/19/02, 58.9219, 59.4844, 57.5469, 58.1250, 1620200 07/22/02, 58.1250, 58.7188, 55.7031, 56.7031, 1610300 07/23/02, 56.7969, 56.7969, 54.7656, 54.8438, 1962500 07/24/02, 54.5938, 55.5938, 52.9844, 55.4688, 2160800 07/25/02, 55.2188, 57.9063, 55.0625, 57.0469, 1968800 07/26/02, 57.0938, 57.0938, 56.1250, 57.0000, 1196200 07/29/02, 58.0000, 58.6406, 57.7969, 58.4844, 1873300 07/30/02, 58.3438, 59.6563, 57.7500, 58.7188, 1075700 07/31/02, 58.5000, 58.7969, 57.5156, 58.6719, 1570800 08/01/02, 58.5000, 58.7188, 58.0625, 58.2031, 1056100 08/02/02, 58.2031, 58.3594, 55.7500, 56.4063, 950500 08/05/02, 56.5938, 57.2031, 55.5938, 55.7656, 901500 08/06/02, 56.5156, 58.5938, 56.4844, 57.5625, 831800 08/07/02, 57.8594, 58.8594, 56.9531, 58.6563, 874900 08/08/02, 58.1563, 61.5469, 58.1406, 61.0000, 1043600 08/09/02, 60.5000, 61.3906, 59.2969, 61.0938, 901100 08/12/02, 60.3750, 61.1094, 59.5625, 60.7031, 752500 08/13/02, 60.7031, 61.2656, 59.4219, 59.5781, 819600 08/14/02, 59.6250, 61.6719, 58.1563, 61.5000, 1053800 08/15/02, 61.5469, 61.9063, 59.4531, 60.6875, 1209900 08/16/02, 60.3438, 61.0000, 60.2656, 60.7969, 1060400 08/19/02, 60.9063, 63.1875, 60.6094, 62.6250, 1181700 08/20/02, 62.5156, 63.0000, 61.8125, 62.2031, 799700 08/21/02, 62.2969, 63.5625, 62.2500, 63.5469, 709300 08/22/02, 63.3906, 63.7344, 62.6250, 63.6563, 865400 08/23/02, 63.4063, 63.4844, 62.6875, 62.7344, 751500 08/26/02, 62.7344, 63.8438, 62.2969, 63.7188, 1060800 08/27/02, 63.9688, 64.0938, 62.8906, 62.9063, 1003000 08/28/02, 62.3125, 62.5469, 60.5625, 61.1563, 933600 08/29/02, 59.9531, 60.9844, 59.5938, 59.9375, 1271600 08/30/02, 59.9375, 61.5000, 59.8438, 60.5469, 1253400 09/03/02, 60.4531, 61.0000, 59.6563, 60.3438, 1165700 09/04/02, 60.2500, 61.1250, 58.8750, 60.9375, 1193400 09/05/02, 59.0000, 59.9531, 57.5156, 58.5156, 3382300 09/06/02, 59.2031, 60.2969, 59.0938, 59.2500, 1630800 09/09/02, 59.0938, 59.7344, 58.2031, 59.4219, 765300 09/10/02, 59.2500, 60.3281, 59.0313, 60.3125, 883000 09/11/02, 60.9219, 60.9375, 60.0938, 60.4844, 540200 09/12/02, 60.4844, 60.4844, 59.2969, 59.6563, 590100 09/13/02, 59.4531, 59.6250, 58.7031, 59.4375, 634000 09/16/02, 59.3438, 59.4063, 58.5469, 58.9688, 844000 09/17/02, 59.4531, 60.0313, 58.5156, 59.0469, 900100 09/18/02, 58.9531, 59.0469, 58.0625, 58.2969, 757300 09/19/02, 58.1563, 59.9375, 57.7031, 58.3594, 1328100 09/20/02, 58.5000, 59.7031, 58.2813, 59.4063, 1152600 09/23/02, 58.8438, 59.0938, 58.0938, 58.8906, 771500 09/24/02, 58.6875, 58.6875, 56.8594, 56.8594, 1370000 09/25/02, 57.7656, 58.0938, 56.9375, 57.8125, 1409200 09/26/02, 58.4531, 60.9688, 57.9219, 60.7656, 1254700 09/27/02, 60.6406, 60.6563, 58.4063, 59.0938, 1533500 09/30/02, 58.2031, 58.3906, 56.1563, 57.8750, 1568400 10/01/02, 58.4688, 60.2969, 57.4063, 60.2813, 1544700