"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 67.8125, 67.8125, 64.3750, 64.7500, 599900 01/04/00, 63.8750, 64.0625, 62.5000, 63.0000, 441000 01/05/00, 63.2500, 63.6875, 61.9375, 62.6250, 468600 01/06/00, 62.4375, 65.2500, 62.0625, 65.1250, 498100 01/07/00, 65.7500, 67.5000, 65.5625, 66.5625, 652500 01/10/00, 67.1875, 67.3125, 64.2500, 65.1250, 472900 01/11/00, 65.3750, 65.3750, 63.6250, 63.8125, 373600 01/12/00, 63.8750, 65.4375, 63.8750, 65.0000, 250300 01/13/00, 65.7500, 67.1875, 65.5000, 66.8750, 243200 01/14/00, 67.7500, 68.9375, 67.0625, 67.3125, 387200 01/18/00, 66.1250, 66.5000, 65.1250, 66.3750, 309200 01/19/00, 66.1250, 67.6875, 65.6875, 65.9375, 464600 01/20/00, 65.6875, 65.6875, 62.0000, 63.3750, 703400 01/21/00, 64.0000, 64.0000, 62.0000, 62.3125, 385200 01/24/00, 62.5625, 63.0000, 60.3750, 60.8750, 480800 01/25/00, 60.6250, 61.8750, 60.5000, 61.8750, 410900 01/26/00, 62.6250, 63.6250, 62.4375, 63.4375, 457700 01/27/00, 63.4375, 64.4375, 63.3750, 64.0000, 463400 01/28/00, 63.7500, 63.7500, 62.4375, 62.6250, 365400 01/31/00, 60.5000, 64.0625, 60.5000, 64.0625, 555400 02/01/00, 63.8750, 64.5000, 63.1250, 63.8125, 502100 02/02/00, 63.7500, 63.8125, 62.3750, 63.1250, 354800 02/03/00, 62.8750, 63.0625, 60.7500, 62.1875, 438400 02/04/00, 61.9375, 62.1250, 60.8125, 61.0625, 460600 02/07/00, 60.4375, 60.8750, 59.7500, 60.8750, 465000 02/08/00, 61.2500, 61.8750, 61.2500, 61.6250, 271700 02/09/00, 61.7500, 61.7500, 59.3750, 59.5625, 548900 02/10/00, 59.5625, 60.0000, 57.5625, 57.8125, 659000 02/11/00, 57.8125, 60.9375, 57.8125, 58.9375, 823600 02/14/00, 59.1250, 59.5000, 58.3750, 58.3750, 515200 02/15/00, 58.5625, 60.3750, 58.5625, 59.9375, 426400 02/16/00, 60.1250, 61.5000, 59.1875, 59.5625, 529000 02/17/00, 60.1250, 60.9375, 58.3750, 58.3750, 690000 02/18/00, 57.5000, 57.8750, 55.3750, 55.8750, 624700 02/22/00, 54.5000, 57.3750, 54.5000, 56.7500, 646600 02/23/00, 56.2500, 57.6250, 56.1250, 57.0000, 571400 02/24/00, 57.0000, 57.0000, 55.6875, 56.4375, 519700 02/25/00, 56.3750, 57.3125, 55.8750, 56.0000, 558600 02/28/00, 56.0000, 58.0000, 56.0000, 57.3750, 414600 02/29/00, 57.3750, 57.5000, 56.7500, 57.1875, 525900 03/01/00, 57.1875, 57.9375, 56.7500, 57.8125, 520600 03/02/00, 58.3750, 58.3750, 57.1250, 57.4375, 429300 03/03/00, 58.0000, 58.4375, 57.3750, 58.1250, 279900 03/06/00, 57.8750, 57.8750, 56.3750, 56.6875, 389000 03/07/00, 56.1875, 56.2500, 55.5625, 55.6875, 455500 03/08/00, 55.5625, 56.0000, 54.9375, 55.1250, 479400 03/09/00, 55.0625, 55.6250, 54.2500, 55.4375, 419100 03/10/00, 55.6250, 55.6250, 54.0625, 54.3750, 307500 03/13/00, 54.0000, 55.8125, 53.6875, 54.9375, 301300 03/14/00, 54.6875, 54.6875, 53.6250, 54.0625, 543600 03/15/00, 54.1250, 58.6250, 53.8125, 58.0000, 803600 03/16/00, 59.7500, 66.6875, 59.2500, 66.0000, 1091300 03/17/00, 66.0000, 66.8125, 64.6250, 64.6250, 803800 03/20/00, 64.3125, 64.3125, 61.8125, 63.3750, 301500 03/21/00, 62.8750, 66.6875, 62.1875, 66.5625, 778300 03/22/00, 66.3125, 66.3750, 64.2500, 65.1250, 464900 03/23/00, 65.0000, 67.1875, 64.1250, 67.1875, 1046900 03/24/00, 66.8750, 68.2500, 66.0000, 66.9375, 628300 03/27/00, 67.0000, 67.4375, 64.8750, 65.7500, 394300 03/28/00, 65.0000, 68.7500, 64.9375, 67.1250, 551000 03/29/00, 67.3125, 67.8125, 66.5625, 67.1875, 395000 03/30/00, 66.8125, 67.0000, 66.1250, 66.5000, 542100 03/31/00, 66.3750, 67.9375, 65.1250, 67.5625, 664300 04/03/00, 68.2500, 69.9375, 68.1875, 69.8125, 686500 04/04/00, 69.9375, 71.5000, 67.7500, 68.5000, 1113100 04/05/00, 68.6250, 69.8125, 68.3125, 68.5000, 551700 04/06/00, 67.5000, 68.7500, 67.5000, 68.5625, 530900 04/07/00, 68.7500, 69.2500, 65.5000, 65.6875, 386500 04/10/00, 65.7500, 68.0625, 65.2500, 67.3750, 520100 04/11/00, 67.3750, 68.4375, 66.8750, 67.5625, 441700 04/12/00, 69.0000, 72.1250, 69.0000, 69.9375, 672300 04/13/00, 70.1250, 70.1250, 67.6250, 67.6250, 540500 04/14/00, 66.6250, 66.7500, 63.5625, 63.7500, 637100 04/17/00, 63.7500, 65.1875, 63.3750, 64.8750, 362600 04/18/00, 63.8750, 66.0625, 63.8125, 65.7500, 334400 04/19/00, 65.7500, 65.7500, 63.2500, 63.6250, 301800 04/20/00, 63.8750, 66.8750, 63.8750, 65.6250, 461600 04/24/00, 65.5000, 68.7500, 65.5000, 68.0625, 477500 04/25/00, 67.8750, 70.2500, 67.8750, 69.3750, 609700 04/26/00, 69.1250, 69.1250, 65.8750, 66.2500, 618800 04/27/00, 65.1250, 65.1875, 63.2500, 64.1250, 617300 04/28/00, 63.8750, 63.9375, 61.0000, 62.6875, 1022600 05/01/00, 62.6875, 65.3125, 62.4375, 63.9375, 500200 05/02/00, 64.0000, 64.3750, 63.0625, 63.6875, 302200 05/03/00, 63.3750, 64.8750, 61.8750, 61.9375, 331900 05/04/00, 61.9375, 62.3750, 60.5000, 60.5625, 267900 05/05/00, 59.7500, 60.5625, 59.2500, 60.1875, 307500 05/08/00, 59.7500, 62.5000, 59.7500, 61.6875, 304900 05/09/00, 60.5000, 63.0625, 60.5000, 61.9375, 349700 05/10/00, 62.1875, 62.2500, 60.5000, 61.0000, 373400 05/11/00, 61.6250, 63.6875, 61.6250, 62.2500, 476900 05/12/00, 62.5000, 64.1250, 61.8750, 63.7500, 447000 05/15/00, 64.5000, 65.1250, 63.9375, 64.1875, 307000 05/16/00, 64.4375, 64.5000, 62.6250, 63.1875, 431100 05/17/00, 63.0000, 63.8750, 62.2500, 63.1875, 238800 05/18/00, 63.3125, 65.5000, 63.3125, 64.7500, 340200 05/19/00, 64.5000, 64.7500, 63.0000, 63.1875, 272800 05/22/00, 63.2500, 66.1250, 63.2500, 65.5625, 505400 05/23/00, 65.0000, 67.8750, 65.0000, 67.3125, 367100 05/24/00, 67.0625, 69.4375, 67.0000, 68.6875, 924100 05/25/00, 69.2500, 69.2500, 66.6875, 67.7500, 760800 05/26/00, 67.7500, 69.5625, 67.6250, 69.0625, 777000 05/30/00, 69.0000, 69.6250, 68.0000, 69.0625, 427700 05/31/00, 69.0000, 70.2500, 68.1875, 69.1250, 423000 06/01/00, 69.3750, 72.1875, 68.5625, 71.0625, 924100 06/02/00, 73.3750, 75.2500, 72.2500, 75.0000, 588200 06/05/00, 74.5000, 74.5000, 72.5625, 72.7500, 623000 06/06/00, 72.2500, 72.2500, 70.6250, 72.1250, 463100 06/07/00, 72.1250, 73.8750, 71.6250, 72.9375, 395100 06/08/00, 72.6875, 72.6875, 69.8125, 71.1250, 395900 06/09/00, 71.3750, 71.6250, 68.3750, 69.0625, 675200 06/12/00, 69.0000, 69.9375, 68.9375, 69.6875, 593000 06/13/00, 69.4375, 70.6250, 69.3750, 70.6250, 520900 06/14/00, 70.5000, 70.8750, 69.6875, 70.1875, 432000 06/15/00, 59.5000, 59.8750, 55.4375, 57.0625, 5430900 06/16/00, 56.5000, 56.5625, 54.1250, 56.4375, 2750200 06/19/00, 56.1875, 58.3750, 56.1250, 57.5000, 1629600 06/20/00, 57.0000, 57.5000, 55.7500, 56.6250, 889900 06/21/00, 56.6250, 56.6250, 54.5625, 55.3750, 787900 06/22/00, 55.3750, 56.3125, 54.8750, 56.3125, 494300 06/23/00, 56.3125, 57.3125, 55.8750, 56.2500, 591200 06/26/00, 56.4375, 58.0625, 56.0625, 57.0625, 526900 06/27/00, 56.8750, 58.3125, 56.7500, 57.8750, 557200 06/28/00, 57.8750, 59.0000, 57.3750, 57.5000, 613600 06/29/00, 56.8750, 57.0000, 55.6250, 56.5000, 462000 06/30/00, 56.5000, 56.6875, 53.5625, 54.2500, 840800 07/03/00, 54.2500, 57.0000, 54.1875, 57.0000, 421000 07/05/00, 57.5000, 58.1875, 56.1875, 57.0000, 616500 07/06/00, 57.0625, 57.9375, 56.0000, 57.6250, 501700 07/07/00, 58.0000, 59.1250, 57.5000, 58.1875, 579100 07/10/00, 57.6250, 58.5000, 57.1875, 57.2500, 575300 07/11/00, 57.1250, 57.8750, 56.5000, 57.5000, 401200 07/12/00, 57.6875, 58.9375, 56.6875, 56.9375, 403300 07/13/00, 56.8125, 56.9375, 55.8125, 56.0000, 280600 07/14/00, 56.0000, 57.5000, 56.0000, 57.0000, 321900 07/17/00, 56.7500, 57.0000, 55.6250, 55.8125, 319500 07/18/00, 55.8125, 55.8125, 55.0000, 55.5000, 374700 07/19/00, 55.3125, 56.3750, 55.1875, 55.1875, 731500 07/20/00, 55.0625, 57.8750, 55.0625, 57.3125, 591300 07/21/00, 57.3750, 57.9375, 56.0000, 56.0625, 375200 07/24/00, 56.0625, 57.8750, 55.6875, 57.2500, 386000 07/25/00, 56.7500, 57.2500, 56.0000, 56.7500, 445200 07/26/00, 56.6250, 56.6875, 54.8750, 55.0625, 520900 07/27/00, 55.2500, 56.1250, 54.9375, 55.3750, 379400 07/28/00, 55.1250, 55.2500, 53.9375, 54.0625, 541900 07/31/00, 54.2500, 55.2500, 53.8125, 55.0000, 693500 08/01/00, 54.2500, 55.7500, 54.2500, 55.6875, 372300 08/02/00, 55.4375, 56.0000, 55.1250, 55.5625, 206500 08/03/00, 55.8125, 58.1250, 55.5625, 57.8125, 457300 08/04/00, 58.6875, 60.1250, 58.4375, 59.8750, 995000 08/07/00, 59.7500, 59.8125, 58.1875, 58.6875, 670700 08/08/00, 58.1875, 58.3750, 57.6875, 58.3750, 555500 08/09/00, 58.2500, 58.3750, 56.6250, 57.8750, 420500 08/10/00, 57.6250, 59.5000, 57.6250, 59.0000, 458500 08/11/00, 58.9375, 59.2500, 58.3750, 59.1875, 395600 08/14/00, 59.1250, 60.3750, 58.8125, 60.2500, 500300 08/15/00, 60.2500, 60.2500, 58.8750, 59.3750, 420000 08/16/00, 59.3750, 59.8125, 58.4375, 58.8750, 305200 08/17/00, 58.0000, 58.7500, 57.8750, 58.1250, 767200 08/18/00, 56.7500, 57.8750, 56.7500, 57.0625, 570700 08/21/00, 57.0625, 57.3750, 56.7500, 57.0625, 623200 08/22/00, 57.0000, 58.7500, 56.9375, 58.3125, 529200 08/23/00, 58.5625, 58.9375, 57.7500, 57.9375, 275600 08/24/00, 58.0000, 58.2500, 57.0625, 57.0625, 211000 08/25/00, 57.1250, 57.6250, 56.9375, 57.0000, 211200 08/28/00, 57.0000, 57.6250, 56.3750, 56.8125, 547700 08/29/00, 56.8125, 56.8750, 55.0625, 55.6875, 405700 08/30/00, 55.6875, 57.0625, 55.6875, 56.1875, 237500 08/31/00, 55.7500, 57.7500, 55.7500, 57.3125, 428800 09/01/00, 58.1250, 58.1250, 55.9375, 56.1875, 390400 09/05/00, 56.2500, 56.9375, 55.9375, 56.1875, 467200 09/06/00, 56.4375, 57.6875, 56.4375, 57.2500, 371800 09/07/00, 57.2500, 57.6875, 57.1875, 57.4375, 369900 09/08/00, 57.6250, 59.2500, 57.5000, 59.1875, 481900 09/11/00, 59.7500, 60.0625, 59.0625, 59.5000, 502100 09/12/00, 59.1875, 59.4375, 58.5000, 58.9375, 441100 09/13/00, 59.1875, 59.8750, 58.6875, 58.8750, 283600 09/14/00, 59.0625, 59.1875, 57.8750, 58.0625, 475800 09/15/00, 57.2500, 57.3750, 56.8125, 57.0000, 795100 09/18/00, 56.9375, 56.9375, 55.6875, 55.9375, 505900 09/19/00, 55.7500, 57.0625, 55.7500, 56.1875, 406700 09/20/00, 56.5000, 56.5625, 55.6250, 56.2500, 476600 09/21/00, 56.2500, 56.4375, 55.0625, 55.5000, 651400 09/22/00, 54.7500, 55.5625, 54.5000, 55.1875, 583800 09/25/00, 54.4375, 55.4375, 54.0000, 55.2500, 707300 09/26/00, 55.0000, 55.0000, 54.0000, 54.4375, 511200 09/27/00, 54.5000, 56.3750, 53.3750, 56.0625, 755200 09/28/00, 55.7500, 57.4375, 55.6250, 57.3125, 559000 09/29/00, 57.0625, 58.5625, 56.6250, 56.6875, 833200 10/02/00, 56.6875, 57.3750, 55.6250, 57.3750, 428400 10/03/00, 57.0000, 58.0625, 56.6250, 57.5625, 538300 10/04/00, 57.5625, 58.4375, 56.8750, 57.1250, 482000 10/05/00, 57.5625, 58.1875, 56.5625, 56.6875, 334700 10/06/00, 56.3125, 56.4375, 54.5625, 55.0625, 574300 10/09/00, 55.0625, 55.0625, 53.7500, 54.5000, 249600 10/10/00, 54.6875, 54.8750, 53.0000, 54.0625, 748400 10/11/00, 53.6250, 53.6250, 50.8750, 52.2500, 1442300 10/12/00, 52.7500, 52.8125, 49.8750, 50.5000, 941500 10/13/00, 50.7500, 52.9375, 50.7500, 52.4375, 522000 10/16/00, 52.6250, 52.6875, 51.7500, 52.0000, 816000 10/17/00, 52.1250, 52.8125, 50.0625, 50.2500, 541300 10/18/00, 48.0000, 50.5000, 47.4375, 49.9375, 1372200 10/19/00, 49.8750, 51.2500, 49.8750, 51.1250, 619700 10/20/00, 51.1250, 52.1250, 50.9375, 52.0000, 823200 10/23/00, 52.0000, 52.0000, 51.2500, 51.5625, 519900 10/24/00, 51.6250, 53.5000, 51.6250, 52.5000, 706000 10/25/00, 52.4375, 53.3750, 52.1250, 52.6250, 524800 10/26/00, 52.3750, 52.6875, 50.8125, 51.1875, 582600 10/27/00, 50.9375, 53.1250, 50.6875, 52.6875, 471400 10/30/00, 52.7500, 54.9375, 52.7500, 54.9375, 544400 10/31/00, 54.7500, 55.0000, 52.9375, 54.0000, 715000 11/01/00, 54.3125, 54.6250, 53.4375, 54.1250, 517300 11/02/00, 54.3750, 55.4375, 54.0625, 54.2500, 421900 11/03/00, 54.0000, 54.1875, 53.1250, 54.0000, 515400 11/06/00, 54.1250, 54.6875, 54.0000, 54.1250, 659600 11/07/00, 54.1250, 54.2500, 53.0000, 53.4375, 742100 11/08/00, 53.3750, 53.5625, 52.5000, 53.1875, 774200 11/09/00, 53.0625, 54.9375, 53.0000, 54.7500, 1398900 11/10/00, 54.7500, 55.6250, 53.6250, 53.6875, 787400 11/13/00, 53.0625, 54.1250, 53.0000, 53.1250, 588100 11/14/00, 53.5000, 54.1875, 52.3125, 53.0625, 694400 11/15/00, 51.8125, 51.8125, 48.5000, 49.9375, 2054400 11/16/00, 49.6250, 50.4375, 49.1250, 50.1875, 923700 11/17/00, 50.0625, 50.8750, 49.3750, 50.1250, 805400 11/20/00, 50.0000, 50.0625, 48.0000, 48.7500, 449900 11/21/00, 48.8125, 49.1250, 48.1875, 48.8750, 698300 11/22/00, 48.8750, 48.8750, 47.4375, 47.7500, 777900 11/24/00, 48.3750, 48.4375, 47.7500, 48.0000, 197900 11/27/00, 48.5000, 48.6875, 48.0625, 48.1875, 539700 11/28/00, 48.2500, 49.6875, 48.0625, 48.5625, 896400 11/29/00, 48.3125, 50.1875, 48.3125, 49.4375, 858900 11/30/00, 49.5000, 50.4375, 48.0625, 50.0625, 864900 12/01/00, 50.0625, 50.7500, 49.2500, 49.9375, 698500 12/04/00, 50.2500, 50.3750, 49.0000, 49.9375, 545800 12/05/00, 50.1250, 50.9375, 48.8750, 50.7500, 953300 12/06/00, 50.8125, 52.1875, 48.1875, 48.8750, 1142600 12/07/00, 48.8125, 49.4375, 48.0000, 49.1250, 904200 12/08/00, 49.8750, 50.6250, 49.2500, 50.5625, 824700 12/11/00, 50.5625, 51.8125, 50.3125, 51.4375, 686000 12/12/00, 51.0625, 51.0625, 50.5625, 50.7500, 531900 12/13/00, 50.6250, 51.9375, 49.8125, 50.1250, 544200 12/14/00, 49.2500, 49.8125, 48.6250, 49.2500, 515900 12/15/00, 48.6250, 49.6250, 48.3750, 48.6875, 912100 12/18/00, 49.5625, 52.0625, 49.5625, 51.3750, 808400 12/19/00, 50.8750, 53.6250, 50.5625, 52.0000, 1677300 12/20/00, 50.3750, 53.3750, 49.6875, 52.8125, 1130800 12/21/00, 52.8125, 55.5000, 52.2500, 55.1875, 1445500 12/22/00, 55.1875, 56.5625, 55.1875, 56.5625, 883600 12/26/00, 56.5000, 58.5000, 56.3125, 58.0625, 1007900 12/27/00, 57.6875, 57.8125, 56.8750, 57.7500, 822000 12/28/00, 57.4375, 58.3750, 57.4375, 58.0625, 596800 12/29/00, 58.0625, 58.5625, 58.0000, 58.1250, 856600 01/02/01, 57.8750, 58.1250, 57.4375, 57.9375, 1004800 01/03/01, 58.0000, 62.6250, 57.2500, 62.4375, 2133900 01/04/01, 62.4375, 65.2500, 62.0000, 65.0625, 1815300 01/05/01, 64.6250, 64.6875, 63.2500, 63.9375, 2596000 01/08/01, 63.0625, 63.0625, 61.8750, 62.7500, 1317000 01/09/01, 62.7500, 63.5000, 61.3750, 62.0625, 924500 01/10/01, 62.2500, 64.9375, 62.2500, 64.0000, 1122600 01/11/01, 63.5000, 65.4375, 63.3125, 64.5000, 1269600 01/12/01, 64.0625, 64.1250, 62.5625, 63.2500, 857200 01/16/01, 63.1875, 65.5000, 62.8750, 64.3750, 1738100 01/17/01, 65.3750, 66.7500, 65.0000, 66.6250, 1634200 01/18/01, 66.3750, 66.4375, 65.5625, 66.3125, 1565000 01/19/01, 66.0000, 66.0625, 65.5625, 65.9375, 1071800 01/22/01, 65.9375, 67.6875, 65.9375, 67.5000, 889100 01/23/01, 67.5000, 68.2500, 67.0000, 67.0000, 929400 01/24/01, 67.0625, 67.6250, 66.0625, 67.6250, 968500 01/25/01, 67.6250, 67.9375, 66.3750, 67.3750, 578000 01/26/01, 67.3750, 68.9375, 66.7500, 68.1875, 830500 01/29/01, 68.5625, 69.3750, 67.0000, 68.1250, 1166700 01/30/01, 68.1250, 68.5625, 67.2500, 68.1250, 782200 01/31/01, 68.1250, 68.7500, 67.3750, 67.9375, 959800 02/01/01, 67.7500, 67.7500, 66.5000, 67.0000, 1153600 02/02/01, 66.7500, 67.8750, 66.7500, 67.0000, 565600 02/05/01, 66.8750, 67.4375, 66.4375, 67.3125, 649500 02/06/01, 67.0000, 67.1250, 65.8750, 66.1250, 1105300 02/07/01, 66.1250, 66.8750, 66.1250, 66.3750, 480600 02/08/01, 66.1250, 66.6250, 65.5625, 65.8125, 363300 02/09/01, 65.5625, 68.0000, 65.5000, 67.2500, 796800 02/12/01, 67.4375, 68.1875, 66.6250, 67.2500, 771000 02/13/01, 67.3750, 67.5000, 66.8750, 67.2500, 624300 02/14/01, 67.2500, 67.3750, 66.6250, 66.6875, 559100 02/15/01, 66.6875, 66.7500, 65.8125, 66.1250, 842600 02/16/01, 65.4375, 67.9375, 65.4375, 67.1250, 867100 02/20/01, 66.8750, 66.9375, 65.8750, 66.0625, 856800 02/21/01, 66.0000, 66.2500, 65.3125, 65.3125, 632700 02/22/01, 65.0000, 65.0000, 62.6250, 63.4375, 1554900 02/23/01, 63.1875, 63.8750, 62.0000, 63.4375, 970000 02/26/01, 63.5625, 64.0000, 62.3125, 64.0000, 1108100 02/27/01, 63.9375, 64.8125, 63.0625, 64.0000, 1048200 02/28/01, 64.1250, 64.3125, 61.9375, 63.1250, 776100 03/01/01, 63.1250, 63.9375, 62.0625, 63.4375, 697600 03/02/01, 63.4375, 64.4375, 63.2500, 63.8125, 745800 03/05/01, 64.0000, 64.0000, 61.8750, 63.3125, 545200 03/06/01, 63.8750, 64.0000, 62.3750, 63.0000, 651600 03/07/01, 62.7500, 64.2500, 62.6250, 64.0625, 528700 03/08/01, 63.8125, 64.1250, 63.1875, 63.9375, 683300 03/09/01, 63.3750, 63.3750, 61.9375, 62.1250, 507700 03/12/01, 61.3750, 61.3750, 60.0000, 60.2500, 649100 03/13/01, 60.3750, 61.6250, 59.6875, 61.6250, 915400 03/14/01, 60.2500, 60.2500, 57.6250, 59.6250, 1205300 03/15/01, 60.0625, 62.0000, 59.9375, 62.0000, 772000 03/16/01, 61.0000, 61.8750, 60.8750, 60.9375, 1260400 03/19/01, 60.9375, 61.7500, 59.7500, 61.0000, 1089800 03/20/01, 60.8750, 61.1875, 59.5625, 59.6875, 1124900 03/21/01, 59.8750, 59.8750, 57.5000, 57.6875, 1561300 03/22/01, 57.0000, 57.1250, 54.5000, 56.1250, 1684300 03/23/01, 56.2500, 59.0000, 56.2500, 57.7500, 1348100 03/26/01, 58.2500, 59.7500, 58.2500, 59.1875, 807700 03/27/01, 58.6875, 60.6875, 57.7500, 60.5625, 1030900 03/28/01, 60.0000, 60.9375, 59.0000, 60.6250, 801900 03/29/01, 60.0000, 60.3125, 57.8125, 58.4375, 2267600 03/30/01, 58.9375, 60.2500, 58.6875, 60.2500, 1180700 04/02/01, 59.6875, 62.1250, 59.5625, 60.5000, 1015600 04/03/01, 59.8750, 60.3125, 59.3125, 59.5625, 797300 04/04/01, 59.3750, 59.6875, 57.3125, 57.6250, 1164300 04/05/01, 58.6250, 59.9375, 58.6250, 59.5625, 798800 04/06/01, 59.3125, 60.0000, 57.5000, 58.3750, 838500 04/09/01, 59.1250, 59.4375, 58.6250, 58.9375, 564700 04/10/01, 59.1875, 60.5625, 59.1875, 60.0000, 1069000 04/11/01, 60.3750, 61.1250, 59.8750, 59.8750, 855700 04/12/01, 59.6875, 61.2500, 59.6875, 60.1875, 696000 04/16/01, 60.1875, 62.2500, 60.0000, 62.0625, 5405900 04/17/01, 62.0000, 62.5000, 61.2500, 61.5000, 2227300 04/18/01, 61.9531, 64.0000, 61.6250, 63.0469, 1625700 04/19/01, 62.7969, 63.0156, 62.2813, 63.0000, 1147800 04/20/01, 62.4219, 63.5000, 62.0000, 63.5000, 1132900 04/23/01, 62.9063, 63.0156, 62.3438, 62.7969, 1086500 04/24/01, 62.7969, 63.0000, 61.4063, 61.4844, 1007900 04/25/01, 60.5938, 61.4063, 60.4063, 60.7031, 1491000 04/30/01, 61.2969, 61.6406, 60.0625, 60.7969, 770900 05/01/01, 61.0000, 61.0000, 60.1094, 60.5000, 2148600 05/02/01, 60.5000, 60.7031, 60.3125, 60.5469, 806900 05/03/01, 60.5000, 60.5781, 59.9688, 60.3438, 1524400 05/04/01, 60.2813, 61.0938, 60.2344, 60.7031, 929300 05/07/01, 60.7031, 61.1563, 60.3125, 60.7031, 1067600 05/08/01, 60.4531, 61.0938, 60.3750, 60.7031, 1136000 05/09/01, 60.5469, 61.2031, 60.5469, 60.9063, 1147700 05/10/01, 61.0000, 61.7969, 61.0000, 61.6563, 1203700 05/11/01, 61.7031, 61.9063, 60.8125, 60.9063, 537600 05/14/01, 65.0000, 65.8750, 64.0000, 64.7500, 5242300 05/15/01, 64.7500, 65.0781, 64.0469, 64.7344, 3197800 05/16/01, 64.7656, 65.5469, 64.1563, 65.4531, 1633000 05/17/01, 65.4531, 66.1875, 65.1563, 66.0313, 1640700 05/18/01, 66.0313, 66.1875, 65.0938, 65.5938, 1508300 05/21/01, 65.3438, 65.3438, 64.5000, 65.1563, 1390900 05/22/01, 65.0625, 65.8750, 64.7031, 65.7031, 1144900 05/23/01, 65.5000, 65.9219, 64.7344, 65.1875, 882800 05/24/01, 65.2031, 65.5938, 65.0938, 65.3594, 1084400 05/25/01, 65.4063, 65.9688, 65.3438, 65.6250, 1452000 05/29/01, 65.5938, 65.7031, 65.2344, 65.2500, 1370400 05/30/01, 65.0469, 66.0156, 65.0469, 65.8750, 1504500 05/31/01, 65.8750, 67.3438, 65.8750, 67.3438, 1691100 06/01/01, 68.0000, 68.2656, 67.4063, 68.2656, 2996000 06/04/01, 68.3594, 68.4688, 67.6094, 68.0000, 1196700 06/05/01, 68.0938, 68.6875, 68.0469, 68.5156, 865300 06/06/01, 68.5156, 69.5000, 68.3125, 69.2031, 2931100 06/07/01, 69.0000, 69.5000, 68.6094, 69.0469, 3717300 06/08/01, 68.4063, 68.4375, 67.5000, 67.5000, 828000 06/11/01, 67.5156, 68.1563, 67.4063, 67.5000, 937800 06/12/01, 66.7500, 67.7500, 66.3438, 67.1719, 973600 06/13/01, 67.0938, 68.6250, 66.8438, 68.0156, 921800 06/14/01, 67.9531, 67.9844, 67.2500, 67.4063, 393000 06/15/01, 67.2656, 68.0469, 67.2031, 67.5000, 902800 06/18/01, 67.5000, 68.1563, 67.4063, 67.7656, 1235900 06/19/01, 68.0000, 68.6563, 67.9844, 68.2969, 1037500 06/20/01, 68.4531, 68.9063, 68.3125, 68.3906, 1575200 06/21/01, 68.2500, 69.9688, 68.2500, 69.5000, 1516100 06/22/01, 69.4844, 69.4844, 68.5938, 69.0938, 1371400 06/25/01, 69.0938, 70.0000, 69.0469, 69.9063, 920900 06/26/01, 69.7500, 70.2344, 69.5000, 69.7969, 1299700 06/27/01, 69.7969, 70.3438, 69.5469, 69.5938, 705300 06/28/01, 69.8750, 71.2500, 69.8750, 70.9844, 1536200 06/29/01, 70.9844, 71.1563, 70.0938, 71.1563, 578600 07/02/01, 71.0000, 71.4063, 70.8438, 71.1875, 877100 07/03/01, 70.7969, 70.9219, 70.0000, 70.6250, 467900 07/05/01, 70.6250, 70.7969, 69.9688, 70.5938, 489800 07/06/01, 70.3438, 70.3438, 68.9531, 69.0156, 842600 07/09/01, 69.2969, 69.5938, 68.8125, 68.8125, 687200 07/10/01, 68.2500, 68.4063, 67.5000, 67.6094, 501900 07/11/01, 67.6094, 68.2031, 66.5938, 67.8750, 757400 07/12/01, 68.3438, 69.5938, 68.2969, 69.5000, 848800 07/13/01, 69.3438, 70.7031, 69.3438, 70.5000, 851800 07/16/01, 70.0000, 71.2031, 69.6563, 69.7813, 1467300 07/17/01, 69.5625, 69.6875, 68.8906, 69.3594, 1492800 07/18/01, 69.1094, 69.9844, 69.1094, 69.9531, 2327500 07/19/01, 70.0469, 70.7500, 69.0000, 70.0000, 1893600 07/20/01, 70.0000, 70.2969, 69.5000, 70.0469, 1653700 07/23/01, 70.0469, 70.5000, 69.3438, 69.8438, 825500 07/24/01, 69.8594, 70.9844, 69.6406, 69.8438, 836000 07/25/01, 69.7500, 70.7031, 69.4063, 70.5938, 992800 07/26/01, 70.5469, 70.9531, 70.0000, 70.3750, 721400 07/27/01, 70.4219, 70.6875, 70.2031, 70.6563, 645500 07/30/01, 70.5938, 70.7813, 70.3438, 70.7031, 579200 07/31/01, 70.7031, 71.1406, 70.6563, 71.0938, 755800 08/01/01, 71.0938, 71.3438, 70.8438, 71.0000, 676500 08/02/01, 71.0938, 71.4063, 70.9375, 71.2188, 2429500 08/03/01, 71.2031, 71.4844, 70.3438, 71.4844, 1635600 08/06/01, 71.2344, 71.6563, 70.5313, 71.0625, 1136900 08/07/01, 70.9844, 72.0313, 70.9688, 72.0156, 1045000 08/08/01, 71.5000, 72.2344, 71.2656, 71.7969, 907000 08/09/01, 72.0000, 72.2500, 71.7031, 72.0156, 491000 08/10/01, 72.0469, 72.5938, 71.5781, 72.1563, 749100 08/13/01, 72.1875, 72.4063, 71.6719, 72.1563, 335600 08/14/01, 72.2031, 72.4375, 71.2188, 71.2813, 329000 08/15/01, 71.5000, 71.8906, 71.1563, 71.3125, 512600 08/16/01, 71.2969, 71.4844, 70.0313, 70.9063, 468500 08/17/01, 70.7031, 71.2344, 69.7188, 70.5625, 696500 08/20/01, 70.8125, 71.2031, 70.5938, 71.0000, 427600 08/21/01, 71.0938, 73.5938, 71.0625, 72.0938, 939700 08/22/01, 72.3438, 73.4375, 72.2031, 73.2031, 679300 08/23/01, 73.0000, 73.5938, 72.2031, 72.4063, 816300 08/24/01, 72.3125, 72.3438, 71.3125, 71.4375, 584300 08/27/01, 71.3125, 71.3438, 70.1563, 70.1563, 299000 08/28/01, 69.9063, 70.2344, 68.7188, 68.7188, 428000 08/29/01, 69.1563, 69.4063, 67.3750, 67.4063, 488500 08/30/01, 67.2500, 68.6563, 67.0000, 68.2969, 639600 08/31/01, 68.4531, 69.6563, 67.9375, 69.6563, 1383700 09/04/01, 34.5000, 35.6563, 34.4531, 34.9219, 2521500 09/05/01, 34.9063, 35.2344, 34.2656, 34.9688, 2734200 09/06/01, 35.0469, 35.0469, 33.4844, 33.5000, 4057800 09/07/01, 32.9844, 33.5000, 31.9688, 32.6563, 4935700 09/10/01, 31.9375, 33.2500, 31.6719, 33.2344, 12437500 09/17/01, 31.5000, 31.7031, 30.6563, 30.8125, 4865100 09/18/01, 30.9531, 31.5938, 30.2969, 30.8125, 3357500 09/19/01, 30.9531, 31.3438, 28.5938, 29.9375, 5068700 09/20/01, 29.7969, 29.8125, 27.7969, 28.0625, 4762600 09/21/01, 25.2500, 28.2500, 25.2188, 27.9531, 5381200 09/24/01, 29.2500, 30.1563, 28.5000, 29.7969, 4042900 09/25/01, 29.7969, 30.7969, 29.3594, 30.4844, 5560500 09/26/01, 30.6563, 30.7344, 30.0000, 30.4063, 3428600 09/27/01, 30.5000, 30.9531, 30.0781, 30.9531, 2907400 09/28/01, 30.9531, 31.4531, 30.3906, 31.0000, 4542500 10/01/01, 31.0938, 31.1563, 30.4844, 30.8125, 3791100 10/02/01, 30.9844, 31.8750, 30.8594, 31.4531, 2682800 10/03/01, 31.4531, 32.0313, 31.3281, 31.9063, 2322700 10/04/01, 31.9063, 31.9375, 30.4688, 30.8125, 2657700 10/05/01, 30.9531, 30.9531, 28.4844, 28.6563, 4868700 10/08/01, 28.6563, 28.6563, 27.6563, 28.0000, 3399100 10/09/01, 28.0000, 28.3438, 27.5938, 28.0625, 2965900 10/10/01, 27.9531, 28.7500, 27.2656, 28.0000, 3740400 10/11/01, 28.4063, 29.0000, 28.0469, 28.4844, 3657200 10/12/01, 28.0000, 28.2500, 27.3750, 27.9063, 2536800 10/15/01, 27.7969, 29.1094, 27.7969, 28.6563, 3532800 10/16/01, 29.0156, 29.8438, 28.5625, 28.8750, 2518700 10/17/01, 29.0000, 29.4063, 28.0000, 28.1563, 2356000 10/18/01, 28.2969, 28.7969, 28.1563, 28.3438, 1787400 10/19/01, 28.4531, 28.5625, 28.0000, 28.3125, 1726600 10/22/01, 28.3906, 29.2969, 28.2500, 29.0469, 1719100 10/23/01, 28.7500, 29.4375, 28.0000, 28.9844, 4982900 10/24/01, 28.9844, 29.7500, 28.5469, 29.4375, 2543200 10/25/01, 29.0000, 30.2031, 28.9531, 30.2031, 2085700 10/26/01, 30.0469, 30.8438, 30.0000, 30.3125, 3993700 10/29/01, 30.3438, 30.3438, 29.0000, 29.2656, 3808500 10/30/01, 28.8438, 29.1094, 28.5156, 28.7656, 3452600 10/31/01, 29.2500, 29.2500, 28.3750, 28.5938, 2089300 11/01/01, 28.5000, 29.1250, 28.2969, 29.0938, 2191200 11/02/01, 28.9063, 28.9844, 28.3438, 28.7344, 1927700 11/05/01, 29.0000, 29.7188, 29.0000, 29.4375, 1779100 11/06/01, 29.5000, 30.4063, 29.5000, 30.4063, 2085200 11/07/01, 30.0000, 30.8438, 30.0000, 30.4844, 2155500 11/08/01, 30.4844, 31.2031, 30.2969, 30.3125, 1913900 11/09/01, 30.5625, 30.7500, 30.1719, 30.3438, 1200600 11/12/01, 29.4063, 30.1563, 29.1563, 29.9844, 1663200 11/13/01, 30.0469, 30.3438, 29.7656, 30.0000, 2046000 11/14/01, 30.1563, 30.4063, 29.2656, 29.6875, 2978800 11/15/01, 30.0000, 30.0156, 29.6094, 29.9219, 2043000 11/16/01, 29.9375, 29.9375, 29.2031, 29.7500, 1988800 11/19/01, 29.9375, 30.2031, 29.6563, 29.7500, 2551400 11/20/01, 29.9844, 30.0000, 29.7031, 29.8281, 1823600 11/21/01, 29.8281, 30.1719, 29.7656, 30.0938, 1973200 11/23/01, 30.0938, 30.8750, 30.0781, 30.8750, 821500 11/26/01, 31.2500, 31.2813, 30.5938, 31.0938, 2168600 11/27/01, 30.8438, 31.2969, 30.4531, 31.0156, 1930200 11/28/01, 30.7813, 31.2344, 30.3594, 30.4844, 2744800 11/29/01, 30.2969, 30.9219, 30.2656, 30.9219, 3296800 11/30/01, 30.9219, 31.3906, 30.7813, 30.9531, 4089600 12/03/01, 30.9531, 30.9531, 30.4219, 30.7344, 3587900 12/04/01, 30.7344, 30.9375, 30.2500, 30.7500, 3645700 12/05/01, 30.7500, 31.3438, 30.7344, 31.3281, 3939300 12/06/01, 31.1563, 31.4844, 31.1250, 31.4844, 3932500 12/07/01, 31.4844, 31.5000, 31.1094, 31.5000, 2722000 12/10/01, 31.3438, 31.6250, 31.1563, 31.3438, 2482100 12/11/01, 31.2969, 31.4844, 31.2031, 31.2656, 2189200 12/12/01, 31.2031, 31.4531, 31.0000, 31.4531, 1940700 12/13/01, 31.2656, 31.2656, 30.6094, 30.8906, 2598900 12/14/01, 30.8906, 31.0938, 30.5469, 30.8125, 2308200 12/17/01, 31.0469, 31.2344, 30.8750, 31.1250, 3508300 12/18/01, 31.2500, 31.6875, 31.1563, 31.5156, 2989200 12/19/01, 31.3125, 31.7344, 31.2500, 31.5781, 4471600 12/20/01, 31.5938, 31.7969, 31.4531, 31.7031, 3325700 12/21/01, 31.7031, 31.7969, 31.3125, 31.5000, 7086200 12/24/01, 31.4063, 31.6406, 31.3438, 31.5000, 1267500 12/26/01, 31.5156, 31.9375, 31.4063, 31.4688, 1783400 12/27/01, 31.4531, 31.6563, 31.1563, 31.3750, 1737800 12/28/01, 31.6563, 31.8438, 31.2969, 31.8438, 2253800 12/31/01, 31.5938, 31.5938, 31.2656, 31.3594, 2107100 01/02/02, 31.0156, 31.2969, 30.4531, 31.2031, 2462200 01/03/02, 31.3438, 31.5938, 31.0625, 31.5938, 1866800 01/04/02, 31.7500, 32.6875, 31.5938, 32.5938, 4033800 01/07/02, 32.5000, 32.6250, 32.0469, 32.2969, 2299900 01/08/02, 32.2969, 32.3125, 31.5000, 31.7344, 1962000 01/09/02, 32.0000, 32.1563, 31.4531, 31.4531, 3116000 01/10/02, 31.7031, 32.0156, 31.6094, 31.9531, 2392800 01/11/02, 31.9531, 31.9844, 31.1563, 31.1563, 2632100 01/14/02, 31.1563, 31.2031, 30.4063, 30.4844, 3670500 01/15/02, 30.4844, 31.2500, 30.4844, 31.0625, 2277800 01/16/02, 30.8438, 31.0938, 30.1563, 30.1563, 1802300 01/17/02, 30.5469, 31.0313, 30.5000, 30.8750, 3362100 01/18/02, 30.8750, 31.2031, 30.7500, 31.0000, 2885500 01/22/02, 31.0000, 31.2031, 30.9063, 31.0156, 2171900 01/23/02, 31.0156, 32.4688, 31.0156, 32.4219, 3847500 01/24/02, 33.0000, 33.7500, 32.9531, 33.5625, 5791800 01/25/02, 33.7031, 33.9063, 33.5000, 33.8438, 3665700 01/28/02, 33.7500, 33.7500, 33.2031, 33.7188, 1834200 01/29/02, 33.9063, 34.2031, 31.9219, 32.1719, 6945200 01/30/02, 32.2031, 33.0938, 31.7500, 32.8125, 5538900 01/31/02, 33.2031, 33.2500, 32.5938, 33.2500, 3793800 02/01/02, 33.0938, 33.1094, 32.1719, 32.7031, 2866000 02/04/02, 32.2813, 32.2969, 31.0938, 31.4063, 4286600 02/05/02, 31.4063, 31.6250, 30.7500, 31.0938, 3762100 02/06/02, 30.7500, 30.7656, 29.7188, 30.2656, 5733300 02/07/02, 30.2656, 31.5000, 30.2031, 30.5000, 3281300 02/08/02, 30.5938, 31.3906, 30.5469, 31.2656, 2225000 02/11/02, 31.0156, 31.7031, 31.0000, 31.5938, 2302600 02/12/02, 31.2500, 31.5938, 31.2500, 31.5469, 2943000 02/13/02, 31.5000, 32.0938, 31.2031, 31.7344, 1648400 02/14/02, 31.5938, 32.0000, 31.2500, 32.0000, 2290600 02/15/02, 32.0000, 32.0000, 31.4063, 31.5938, 3565100 02/19/02, 31.5938, 31.5938, 30.4688, 30.5156, 2736600 02/20/02, 30.5156, 30.6563, 29.7969, 30.5000, 4558000 02/21/02, 30.5469, 31.1250, 30.5000, 30.5000, 3077000 02/22/02, 30.7500, 31.6094, 30.5938, 31.3594, 3583600 02/25/02, 31.5469, 32.5000, 31.5156, 32.3750, 3020500 02/26/02, 32.7969, 32.9531, 32.3594, 32.7344, 3993200 02/27/02, 33.0000, 33.7031, 32.7344, 32.9063, 3873100 02/28/02, 33.0938, 33.7031, 33.0313, 33.2344, 3384600 03/01/02, 33.2969, 33.9063, 33.2500, 33.7969, 2926700 03/04/02, 34.0000, 34.7969, 33.9844, 34.5938, 3618700 03/05/02, 34.2969, 34.7656, 34.0000, 34.2500, 3168000 03/06/02, 34.4531, 35.0938, 34.2813, 35.0469, 3155200 03/07/02, 35.5000, 36.0313, 35.0469, 35.2969, 5423600 03/08/02, 35.4531, 35.7344, 34.7656, 35.4063, 2906800 03/11/02, 35.0938, 35.9375, 35.0938, 35.8594, 3285800 03/12/02, 35.7031, 36.0469, 35.2031, 36.0469, 3995500 03/13/02, 35.7969, 36.3125, 35.5625, 35.9063, 2897800 03/14/02, 35.9063, 36.0938, 35.6406, 36.0156, 1913800 03/15/02, 36.2500, 37.0000, 36.1563, 36.9844, 5681600 03/18/02, 37.2969, 37.2969, 36.7500, 37.1250, 3149800 03/19/02, 37.4063, 37.9063, 37.3438, 37.5000, 4136600 03/20/02, 37.5000, 37.5781, 35.8750, 36.0000, 3449400 03/21/02, 36.4531, 36.5469, 35.5469, 36.5156, 3227200 03/22/02, 36.5469, 37.2500, 36.3125, 37.0781, 2706200 03/25/02, 37.0000, 37.1563, 36.4531, 36.4531, 2247900 03/26/02, 36.7969, 37.5000, 36.5469, 37.0156, 2688100 03/27/02, 37.0938, 37.4844, 36.8594, 37.4531, 3277900 03/28/02, 37.4063, 37.6719, 36.9688, 37.0781, 2221100 04/01/02, 36.2500, 36.5469, 36.0469, 36.5313, 2720200 04/02/02, 36.4531, 37.0000, 36.2969, 36.4531, 2784000 04/03/02, 36.4531, 36.6875, 36.1250, 36.2031, 3949700 04/04/02, 36.2031, 36.4531, 36.1563, 36.2500, 2829000 04/05/02, 36.2500, 36.5781, 35.7969, 35.9844, 2867500 04/08/02, 35.5000, 36.2813, 35.4844, 36.2813, 2357100 04/09/02, 36.0469, 36.7500, 36.0469, 36.5781, 2503800 04/10/02, 36.9063, 37.5781, 36.8750, 37.3438, 3454200 04/11/02, 37.7031, 37.7031, 36.7656, 36.8594, 3649000 04/12/02, 37.0000, 37.2031, 36.9063, 37.0313, 4020100 04/15/02, 37.0313, 37.0938, 36.5938, 36.7813, 2460600 04/16/02, 37.1563, 38.4531, 37.1406, 37.9844, 4542600 04/17/02, 37.9531, 38.7188, 37.6875, 38.5313, 3629200 04/18/02, 38.7031, 38.8750, 38.0469, 38.5313, 4231400 04/19/02, 38.5156, 38.5469, 38.0000, 38.0469, 4113900 04/22/02, 37.9063, 38.0469, 37.5000, 37.5000, 2013700 04/23/02, 37.4063, 37.9063, 37.3438, 37.5625, 2357800 04/24/02, 37.9531, 38.2656, 37.6250, 37.7500, 1882100 04/25/02, 37.2969, 37.7031, 37.1563, 37.4531, 2253600 04/26/02, 37.5000, 37.7500, 37.3438, 37.4063, 1534800 04/29/02, 37.3438, 37.9375, 37.2031, 37.4063, 1693800 04/30/02, 37.6563, 38.0625, 37.2031, 38.0469, 3286500 05/01/02, 38.0469, 38.1563, 37.3438, 37.8438, 2332500 05/02/02, 37.5156, 38.2031, 37.5156, 38.1875, 2475900 05/03/02, 38.0781, 38.4844, 37.9063, 38.4531, 2554600 05/06/02, 38.4531, 38.6250, 37.5625, 37.6250, 1794000 05/07/02, 37.8125, 38.1563, 37.4063, 37.4063, 3121900 05/08/02, 37.7500, 38.2500, 37.5156, 38.0469, 3237400 05/09/02, 37.7969, 37.9531, 37.4063, 37.7344, 1505900 05/10/02, 37.9844, 37.9844, 37.0938, 37.1563, 2312800 05/13/02, 37.1563, 37.9219, 36.9063, 37.9219, 1866900 05/14/02, 38.5000, 38.8438, 38.2969, 38.7344, 2816700 05/15/02, 38.7344, 39.1406, 38.4844, 38.4844, 2416500 05/16/02, 38.7500, 39.5156, 38.5000, 39.3906, 3570800 05/17/02, 39.4844, 39.8750, 39.0938, 39.5000, 2571100 05/20/02, 39.4063, 39.4063, 38.6719, 38.7344, 1587000 05/21/02, 38.9531, 39.5469, 38.9531, 39.1250, 2074800 05/22/02, 39.0000, 39.1250, 38.5625, 38.9844, 1924800 05/23/02, 39.0000, 39.3438, 38.8594, 39.3438, 1725400 05/24/02, 39.3906, 39.5000, 38.7031, 38.7031, 1358200 05/28/02, 38.7813, 38.8438, 38.0625, 38.1563, 1686600 05/29/02, 38.0000, 38.7656, 37.9375, 38.6563, 2791800 05/30/02, 38.0156, 38.2969, 38.0000, 38.1563, 3272700 05/31/02, 38.2969, 38.8438, 38.2656, 38.3750, 2731700 06/03/02, 38.1563, 38.3750, 37.4063, 37.9063, 2249700 06/04/02, 38.2031, 38.2031, 37.7031, 37.9844, 3113300 06/05/02, 38.0000, 38.4063, 38.0000, 38.2344, 3021400 06/06/02, 38.2344, 38.2344, 37.4063, 37.4531, 2455800 06/07/02, 37.2500, 37.7344, 36.9375, 37.4844, 3404300 06/10/02, 37.4844, 38.3125, 37.4844, 38.0469, 1579100 06/11/02, 38.1250, 38.5938, 37.8125, 37.9844, 2625400 06/12/02, 37.9531, 38.2969, 37.3438, 38.0313, 2251700 06/13/02, 37.7969, 38.0000, 36.7031, 36.7656, 2762400 06/14/02, 36.7656, 37.5938, 36.0000, 37.4375, 2996300 06/17/02, 37.9844, 39.4688, 37.8750, 39.4688, 4520400 06/18/02, 39.2969, 39.2969, 38.7969, 39.2500, 3628900 06/19/02, 39.0000, 39.1094, 38.5469, 38.5938, 2434300 06/20/02, 38.1563, 38.7031, 38.1250, 38.1250, 2157200 06/21/02, 37.4063, 38.2813, 37.4063, 37.9688, 4250100 06/24/02, 37.9688, 37.9688, 36.7969, 37.3438, 3640900 06/25/02, 37.8750, 38.2344, 37.5156, 37.5938, 2970500 06/26/02, 36.5938, 37.2344, 36.3750, 36.9531, 3225600 06/27/02, 37.0781, 37.9531, 36.5938, 37.9531, 3606900 06/28/02, 37.7031, 38.2031, 37.7031, 38.1875, 3717400 07/01/02, 37.9844, 38.1563, 37.1563, 37.2188, 2890800 07/02/02, 37.1094, 37.1250, 36.2500, 36.4219, 4713600 07/03/02, 36.2031, 36.2656, 35.3906, 35.8750, 3301700 07/05/02, 35.9063, 36.9063, 35.8906, 36.9063, 1388000 07/08/02, 36.9063, 37.5938, 36.5469, 37.4688, 2453800 07/09/02, 37.4531, 37.6875, 36.4688, 36.4688, 3016300 07/10/02, 36.5938, 36.6250, 35.1563, 35.1563, 4261400 07/11/02, 34.5000, 36.0625, 34.3125, 35.9531, 4876800 07/12/02, 36.0000, 36.0938, 34.6250, 35.0625, 3619600 07/15/02, 33.9063, 35.2188, 33.7656, 35.2188, 3568300 07/16/02, 35.0938, 35.3438, 34.2656, 34.5156, 3732400 07/17/02, 34.9063, 35.2188, 34.2656, 34.5156, 3269600 07/18/02, 34.7656, 34.9375, 32.0938, 32.3594, 4894200 07/19/02, 31.7031, 32.3594, 31.4063, 31.6406, 4759700 07/22/02, 31.5938, 32.4063, 31.0000, 31.5938, 4777800 07/23/02, 31.6250, 31.9063, 30.1406, 30.5156, 5892100 07/24/02, 29.2500, 32.2031, 29.0000, 31.5469, 6887100 07/25/02, 30.7500, 32.3125, 30.5156, 32.2344, 5007800 07/26/02, 32.2500, 33.5000, 32.2031, 33.4375, 3583600 07/29/02, 34.0000, 35.2500, 33.9688, 35.2500, 2689700 07/30/02, 34.9531, 35.2031, 34.0625, 34.8594, 3036900 07/31/02, 34.8594, 35.7969, 34.2969, 35.7969, 3481300 08/01/02, 35.6563, 35.6563, 34.5469, 34.7969, 3094100 08/02/02, 34.7969, 34.9531, 33.8125, 34.0156, 3250300 08/05/02, 34.0000, 34.0469, 33.3438, 33.3906, 4077700 08/06/02, 33.6406, 35.1719, 33.5938, 34.3438, 3016900 08/07/02, 34.5625, 34.9219, 33.9063, 34.6563, 2966900 08/08/02, 34.6563, 36.0313, 34.6250, 36.0156, 3577100 08/09/02, 35.7656, 36.2344, 34.9531, 36.1250, 2626000 08/12/02, 35.2969, 35.4844, 34.8438, 35.4688, 2664700 08/13/02, 35.4063, 36.0000, 34.6563, 34.7969, 2742900 08/14/02, 34.7969, 35.7031, 33.9375, 35.5938, 4972300 08/15/02, 36.0938, 36.7969, 35.6406, 36.7969, 4013800 08/16/02, 36.0000, 36.7188, 35.6563, 36.4844, 2865200 08/19/02, 36.4844, 37.1563, 36.2031, 37.0000, 2537500 08/20/02, 36.7500, 37.0000, 36.0313, 36.3750, 2002900 08/21/02, 36.9063, 37.0781, 35.6250, 36.8906, 2718900 08/22/02, 36.7031, 37.4844, 36.5625, 37.3750, 2041300 08/23/02, 37.3438, 37.3438, 36.0781, 36.2656, 2032000 08/26/02, 36.3906, 37.0938, 36.0156, 36.7969, 1925700 08/27/02, 36.9063, 37.2344, 36.5000, 36.8438, 1775600 08/28/02, 36.2969, 36.4531, 35.5469, 36.0156, 2458400 08/29/02, 35.2969, 36.7969, 35.2188, 36.7188, 2952700 08/30/02, 36.5000, 37.3906, 36.2656, 36.8438, 2766700 09/03/02, 36.3438, 36.4375, 35.2500, 35.4844, 3558800 09/04/02, 35.7344, 36.2969, 35.3750, 36.1406, 2171200 09/05/02, 35.3906, 35.8906, 35.0469, 35.5625, 2943600 09/06/02, 36.1563, 36.3125, 35.7500, 36.2344, 2493300 09/09/02, 36.2344, 36.6719, 35.7500, 36.3438, 4204200 09/10/02, 36.0000, 36.4063, 35.7031, 36.1563, 3592500 09/11/02, 36.7031, 36.7344, 36.0938, 36.1563, 2528100 09/12/02, 35.7031, 35.9844, 34.7656, 34.9844, 2526300 09/13/02, 34.5469, 35.3125, 34.4063, 35.1250, 2440700 09/16/02, 35.4063, 35.7969, 34.9531, 35.6563, 2609500 09/17/02, 36.0938, 36.2031, 35.2969, 35.2969, 2240100 09/18/02, 34.4531, 34.8281, 34.0781, 34.1250, 4038900 09/19/02, 33.4063, 33.4063, 32.0469, 32.1406, 5846300 09/20/02, 32.4531, 32.8438, 32.0625, 32.5469, 5023200 09/23/02, 31.8438, 33.1719, 31.5156, 33.0469, 3175600 09/24/02, 32.5938, 33.4531, 31.5938, 31.8750, 5315100 09/25/02, 32.5000, 33.0938, 32.0469, 32.7656, 3296200 09/26/02, 33.0000, 33.8750, 32.7813, 33.8125, 2920900 09/27/02, 33.8125, 34.0938, 32.7656, 32.9688, 3264700 09/30/02, 32.1250, 33.1563, 31.8438, 32.6875, 3984400 10/01/02, 32.9531, 34.2656, 32.5781, 34.2656, 4118600