"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 64.3125, 64.4375, 61.6875, 61.8125, 294400 01/04/00, 61.6875, 62.1875, 58.9375, 59.4375, 472600 01/05/00, 59.4375, 60.8125, 59.3125, 60.3125, 369400 01/06/00, 60.1875, 61.6250, 59.6875, 60.8125, 266600 01/07/00, 60.9375, 61.5625, 60.3750, 61.0000, 298400 01/10/00, 61.2500, 62.6875, 61.1250, 61.7500, 212700 01/11/00, 62.0000, 64.5625, 62.0000, 64.0000, 309500 01/12/00, 63.7500, 63.8125, 61.7500, 61.7500, 357100 01/13/00, 62.0000, 62.2500, 61.2500, 61.4375, 174500 01/14/00, 61.5000, 62.1875, 61.1250, 61.1875, 239500 01/18/00, 60.3125, 60.3125, 59.2500, 59.3125, 233500 01/19/00, 61.5000, 63.1875, 59.6250, 59.6250, 548000 01/20/00, 59.8750, 60.5625, 59.1250, 59.5000, 471900 01/21/00, 56.0000, 58.0000, 52.2500, 57.5000, 2453200 01/24/00, 57.7500, 59.9375, 57.3750, 57.9375, 894400 01/25/00, 57.9375, 58.3750, 51.7500, 53.6250, 1122600 01/26/00, 55.0625, 59.9375, 55.0000, 59.8750, 920900 01/27/00, 59.6875, 60.2500, 56.4375, 56.6875, 895100 01/28/00, 55.3750, 58.5625, 55.3750, 56.7500, 375500 01/31/00, 56.5000, 58.7500, 56.2500, 58.2500, 390700 02/01/00, 58.2500, 60.4375, 58.2500, 59.6875, 531500 02/02/00, 59.5000, 59.5000, 57.5625, 57.6250, 468300 02/03/00, 57.5625, 58.2500, 57.0625, 57.5625, 355000 02/04/00, 57.8125, 58.1875, 56.3125, 56.3750, 300100 02/07/00, 56.3750, 57.2500, 55.0000, 55.5625, 495300 02/08/00, 55.8125, 56.1875, 54.3750, 54.3750, 291600 02/09/00, 55.0625, 55.3750, 54.6875, 54.9375, 355700 02/10/00, 55.0000, 55.4375, 54.1250, 54.3750, 288900 02/11/00, 54.9375, 55.3750, 52.6250, 52.7500, 253400 02/14/00, 51.7500, 53.8750, 50.5000, 52.9375, 741400 02/15/00, 53.0625, 54.0625, 51.9375, 52.6875, 711000 02/16/00, 53.0625, 54.1250, 53.0000, 54.0000, 493300 02/17/00, 54.0000, 58.4375, 54.0000, 57.0000, 575000 02/18/00, 56.3750, 56.6875, 54.3125, 54.5000, 487000 02/22/00, 54.5000, 55.2500, 54.2500, 54.5625, 473400 02/23/00, 54.5625, 54.9375, 54.1250, 54.1875, 467700 02/24/00, 54.1875, 54.6875, 52.5625, 54.2500, 673400 02/25/00, 53.8750, 54.4375, 53.3125, 53.3750, 699900 02/28/00, 53.8750, 54.0000, 52.8750, 53.6250, 238700 02/29/00, 53.2500, 55.0000, 53.1250, 54.3125, 395800 03/01/00, 54.3125, 54.4375, 51.7500, 53.4375, 317000 03/02/00, 53.1875, 53.3750, 51.1250, 51.5000, 353200 03/03/00, 51.5625, 53.2500, 51.3125, 52.1875, 543900 03/06/00, 52.1250, 52.8125, 52.1250, 52.3125, 321400 03/07/00, 52.3750, 53.6250, 50.2500, 50.4375, 329400 03/08/00, 50.6875, 51.0000, 48.6250, 49.6250, 392600 03/09/00, 49.6250, 52.1875, 49.1875, 51.6875, 583700 03/10/00, 51.9375, 52.4375, 49.5000, 50.0625, 276400 03/13/00, 49.5000, 50.6250, 49.0000, 49.5625, 388000 03/14/00, 49.8125, 50.4375, 48.8750, 48.8750, 409500 03/15/00, 49.1250, 56.3750, 49.1250, 54.0625, 650600 03/16/00, 56.0000, 58.6250, 55.4375, 58.4375, 844400 03/17/00, 58.4375, 59.7500, 57.0000, 57.0625, 581700 03/20/00, 57.1875, 57.6875, 55.1250, 56.8750, 233900 03/21/00, 56.8750, 61.9375, 56.7500, 60.3750, 611700 03/22/00, 59.3750, 59.6250, 56.3750, 57.6250, 451700 03/23/00, 57.8750, 59.1250, 57.0000, 58.0000, 237600 03/24/00, 58.0000, 59.2500, 56.7500, 56.8125, 301200 03/27/00, 56.8750, 58.1875, 56.5000, 56.5000, 311300 03/28/00, 56.1250, 57.8750, 55.7500, 56.1875, 240600 03/29/00, 55.9375, 59.6875, 55.7500, 58.9375, 320500 03/30/00, 59.0625, 62.0000, 59.0000, 59.6875, 359800 03/31/00, 59.9375, 60.5625, 58.6250, 58.6250, 325300 04/03/00, 58.8125, 61.3125, 58.7500, 59.3750, 480700 04/04/00, 60.4375, 64.0000, 59.9375, 62.0625, 563600 04/05/00, 61.5000, 63.1250, 60.5000, 60.6250, 301700 04/06/00, 60.3750, 61.9375, 60.1250, 60.7500, 357400 04/07/00, 60.6250, 60.8125, 59.1875, 60.1875, 202900 04/10/00, 60.1250, 62.0000, 60.0000, 61.5000, 224200 04/11/00, 61.7500, 62.9375, 60.9375, 61.3125, 246100 04/12/00, 61.5625, 64.5000, 61.5625, 63.8750, 426600 04/13/00, 64.0000, 64.7500, 63.7500, 64.0000, 499100 04/14/00, 64.2500, 64.3750, 61.1250, 61.5000, 455900 04/17/00, 61.5000, 62.2500, 60.5625, 61.0000, 298300 04/18/00, 61.0000, 61.0000, 59.3750, 60.1875, 377700 04/19/00, 60.6250, 61.0000, 57.2500, 58.0625, 662900 04/20/00, 58.0000, 62.9375, 58.0000, 61.7500, 625200 04/24/00, 61.6250, 65.8750, 61.5625, 64.1250, 518800 04/25/00, 65.1250, 67.4375, 64.4375, 66.6250, 699200 04/26/00, 66.6250, 67.5625, 65.2500, 66.2500, 657900 04/27/00, 64.5000, 65.6875, 64.0625, 64.3750, 503000 04/28/00, 64.5000, 66.8750, 64.5000, 65.1250, 545500 05/01/00, 66.4375, 68.0000, 65.5625, 67.0000, 476300 05/02/00, 67.0625, 68.3125, 65.9375, 66.5000, 504000 05/03/00, 65.9375, 68.1875, 65.8750, 67.2500, 509600 05/04/00, 67.0625, 67.8125, 65.0000, 65.0000, 324300 05/05/00, 64.7500, 67.7500, 64.4375, 66.8125, 263500 05/08/00, 67.0000, 67.1875, 62.8750, 63.2500, 398700 05/09/00, 64.5000, 65.3750, 62.5625, 63.5000, 445100 05/10/00, 63.6250, 64.2500, 61.6875, 61.8750, 298800 05/11/00, 62.2500, 66.1250, 62.1250, 65.6875, 291500 05/12/00, 65.5625, 65.6875, 63.5000, 63.7500, 252400 05/15/00, 63.7500, 65.1875, 63.1875, 65.0625, 304000 05/16/00, 64.6875, 67.1250, 64.6875, 65.1250, 321300 05/17/00, 64.5000, 64.7500, 62.6250, 63.0625, 289400 05/18/00, 64.0000, 65.7500, 63.7500, 64.8750, 246400 05/19/00, 63.7500, 63.8125, 61.6250, 61.9375, 576800 05/22/00, 62.0000, 62.6875, 60.6250, 61.1250, 352900 05/23/00, 61.3750, 62.9375, 61.3750, 61.7500, 200300 05/24/00, 60.6250, 63.6250, 60.5000, 62.6250, 364400 05/25/00, 62.3750, 63.2500, 60.3750, 61.0000, 355600 05/26/00, 61.0000, 61.0000, 58.6250, 59.0000, 498200 05/30/00, 60.1250, 60.9375, 59.3125, 60.6875, 337400 05/31/00, 60.1250, 60.7500, 56.6875, 56.6875, 508000 06/01/00, 56.6875, 57.2500, 56.3750, 56.5625, 666900 06/02/00, 57.0000, 61.1250, 56.8750, 59.7500, 378800 06/05/00, 59.7500, 60.4375, 57.2500, 58.3750, 330500 06/06/00, 57.8750, 57.9375, 54.5625, 55.3125, 926500 06/07/00, 55.8125, 56.2500, 53.4375, 53.9375, 724900 06/08/00, 54.0625, 55.1250, 54.0625, 54.1875, 181200 06/09/00, 54.7500, 55.3750, 53.6875, 54.3750, 330500 06/12/00, 54.3750, 56.5000, 54.3750, 55.2500, 378100 06/13/00, 55.0000, 55.3125, 53.3125, 53.4375, 900100 06/14/00, 53.5625, 56.0000, 53.3750, 53.8125, 450100 06/15/00, 53.8125, 54.2500, 52.5000, 53.3750, 408500 06/16/00, 53.2500, 53.3125, 50.6875, 51.5000, 478100 06/19/00, 51.2500, 51.6250, 50.0000, 50.6250, 748800 06/20/00, 51.0000, 51.0000, 49.1875, 49.5625, 528300 06/21/00, 49.6250, 49.9375, 48.5000, 48.6250, 437900 06/22/00, 48.7500, 51.6250, 48.6875, 50.5625, 601000 06/23/00, 50.5625, 51.8750, 50.0000, 51.4375, 361500 06/26/00, 51.4375, 52.2500, 49.5000, 49.5000, 370100 06/27/00, 50.3750, 52.3750, 50.3750, 51.8750, 265600 06/28/00, 52.5000, 53.0625, 50.8750, 51.3125, 305400 06/29/00, 51.3750, 52.8125, 50.8750, 50.8750, 421700 06/30/00, 49.2500, 51.3750, 46.6250, 46.6250, 1455300 07/03/00, 47.2500, 50.9375, 47.2500, 50.5000, 417100 07/05/00, 50.6250, 51.5625, 49.8750, 49.9375, 396900 07/06/00, 49.6875, 51.6250, 49.6875, 51.0000, 431600 07/07/00, 51.0000, 51.8125, 50.0000, 50.5000, 247800 07/10/00, 50.6875, 52.9375, 50.6875, 52.5625, 278800 07/11/00, 52.1250, 53.7500, 52.0000, 53.6875, 337000 07/12/00, 53.3125, 53.3750, 52.0000, 53.3125, 543200 07/13/00, 53.2500, 54.0625, 52.7500, 54.0625, 480700 07/14/00, 53.8750, 53.9375, 52.7500, 53.2500, 196400 07/17/00, 52.6250, 54.0625, 52.0625, 54.0625, 354300 07/18/00, 49.5000, 50.9375, 49.0625, 49.3750, 1390100 07/19/00, 49.3750, 49.6250, 47.5000, 48.1250, 659300 07/20/00, 47.8750, 48.7500, 47.3125, 48.0000, 729300 07/21/00, 47.6250, 48.1250, 47.2500, 47.6875, 527900 07/24/00, 47.4375, 48.7500, 46.6875, 46.9375, 548000 07/25/00, 44.8750, 44.9375, 41.0000, 43.1250, 2039500 07/26/00, 43.2500, 43.8125, 41.0000, 41.4375, 1369700 07/27/00, 41.5000, 42.0625, 40.0625, 40.5000, 1368800 07/28/00, 40.7500, 41.3125, 40.5625, 40.8750, 990400 07/31/00, 40.7500, 43.8750, 40.7500, 43.1875, 613300 08/01/00, 42.2500, 43.0625, 42.1875, 42.3125, 468200 08/02/00, 42.0000, 42.8125, 41.1875, 41.1875, 480300 08/03/00, 41.1875, 41.5000, 40.3750, 40.7500, 533700 08/04/00, 41.0000, 41.2500, 39.9375, 40.0625, 898000 08/07/00, 40.3750, 42.7500, 40.2500, 42.2500, 623400 08/08/00, 41.2500, 43.8750, 41.2500, 42.6250, 782300 08/09/00, 42.7500, 43.4375, 42.3750, 42.5000, 412400 08/10/00, 42.6875, 43.6875, 42.1875, 42.3750, 379100 08/11/00, 42.3750, 43.4375, 42.3750, 43.1875, 310800 08/14/00, 45.9375, 46.7500, 44.8125, 45.5625, 1001300 08/15/00, 45.5000, 45.8750, 44.6250, 45.0000, 454000 08/16/00, 45.0000, 45.4375, 44.0000, 44.0000, 365100 08/17/00, 44.5000, 44.8750, 43.8750, 44.3125, 282800 08/18/00, 44.8125, 44.9375, 43.6250, 43.6250, 355900 08/21/00, 43.8750, 44.1250, 43.3125, 43.4375, 322600 08/22/00, 43.8750, 45.0625, 43.5000, 44.5000, 337400 08/23/00, 44.7500, 44.8750, 43.6875, 43.7500, 281700 08/24/00, 44.5000, 45.6250, 43.8750, 43.9375, 953900 08/25/00, 43.8125, 43.8750, 42.6250, 42.8125, 574700 08/28/00, 38.6250, 39.3750, 37.1250, 38.1250, 2867800 08/29/00, 38.2500, 38.5625, 37.1250, 37.8750, 1419800 08/30/00, 33.0000, 38.3750, 31.5000, 37.7500, 2669800 08/31/00, 38.5625, 38.7500, 37.0625, 38.0625, 1065600 09/01/00, 38.0000, 38.3750, 37.3125, 37.6875, 774000 09/05/00, 37.5000, 39.0000, 37.3125, 38.4375, 1252100 09/06/00, 38.5625, 41.1250, 38.5625, 40.5000, 1268200 09/07/00, 41.0000, 41.4375, 39.1250, 39.8750, 743800 09/08/00, 39.8125, 40.2500, 39.5000, 39.8125, 602600 09/11/00, 39.8750, 41.2500, 39.0000, 40.8750, 558000 09/12/00, 40.6250, 40.8125, 39.5625, 39.9375, 551200 09/13/00, 39.5625, 40.1875, 39.5625, 40.1250, 413300 09/14/00, 39.8750, 40.5625, 39.3125, 39.5625, 478300 09/15/00, 38.5000, 39.8125, 38.5000, 38.8125, 980000 09/18/00, 38.8750, 39.0625, 37.5625, 37.7500, 369900 09/19/00, 37.5000, 39.2500, 37.5000, 38.8750, 993200 09/20/00, 38.6250, 39.2500, 38.0000, 38.9375, 925500 09/21/00, 38.8125, 39.9375, 38.8125, 39.5000, 877900 09/22/00, 39.5000, 39.8750, 39.3125, 39.7500, 585300 09/25/00, 39.5000, 40.8750, 39.4375, 40.5000, 693600 09/26/00, 40.3125, 40.3125, 39.0000, 39.0000, 973400 09/27/00, 39.0000, 39.5625, 39.0000, 39.2500, 399100 09/28/00, 39.3125, 39.8750, 38.6250, 39.2500, 586400 09/29/00, 39.5625, 39.9375, 38.5625, 38.8750, 416200 10/02/00, 38.6250, 39.2500, 38.2500, 38.5000, 406200 10/03/00, 38.5000, 38.8125, 38.1250, 38.1875, 410900 10/04/00, 38.3750, 39.0000, 37.8125, 38.0625, 786600 10/05/00, 38.1250, 38.3750, 37.7500, 37.8750, 248900 10/06/00, 38.1250, 38.2500, 37.6250, 37.8125, 362300 10/09/00, 37.8750, 38.2500, 37.6250, 37.8125, 181100 10/10/00, 37.8750, 38.0000, 37.1250, 37.4375, 258200 10/11/00, 37.4375, 37.7500, 36.5000, 36.6875, 408300 10/12/00, 36.6875, 36.7500, 35.1875, 35.5000, 348200 10/13/00, 35.0625, 36.3125, 35.0000, 35.9375, 264900 10/16/00, 36.0625, 36.2500, 35.6250, 36.0625, 234700 10/17/00, 35.7500, 36.0625, 34.5625, 34.8125, 466800 10/18/00, 34.8125, 38.7500, 34.6875, 38.5625, 839400 10/19/00, 38.4375, 40.4375, 38.4375, 39.6250, 651300 10/20/00, 39.6250, 40.5625, 38.7500, 40.4375, 509200 10/23/00, 40.3750, 40.6250, 39.8750, 40.0000, 187600 10/24/00, 39.7500, 40.7500, 39.5625, 40.3125, 313700 10/25/00, 40.0625, 40.1250, 39.1875, 39.5625, 387800 10/26/00, 39.6250, 40.8125, 39.5625, 40.1875, 238900 10/27/00, 40.2500, 40.3125, 39.3750, 40.1875, 194500 10/30/00, 40.3125, 42.7500, 40.0000, 42.2500, 359000 10/31/00, 42.5000, 43.9375, 42.3750, 43.5000, 406600 11/01/00, 43.3125, 43.8125, 43.0000, 43.1250, 323700 11/02/00, 42.8125, 43.1250, 42.1250, 42.8125, 336300 11/03/00, 42.9375, 43.3750, 42.5625, 43.1875, 197600 11/06/00, 42.7500, 43.5625, 42.7500, 42.9375, 132200 11/07/00, 43.0000, 43.4375, 42.5000, 42.8125, 266900 11/08/00, 43.0000, 43.2500, 42.0000, 42.6250, 288500 11/09/00, 41.3750, 41.3750, 40.5000, 41.0625, 555100 11/10/00, 41.1250, 41.8750, 40.3125, 40.3750, 152300 11/13/00, 40.1250, 40.9375, 39.8750, 40.6250, 418300 11/14/00, 40.8750, 40.8750, 39.6875, 40.3125, 184100 11/15/00, 40.5000, 40.6250, 40.1250, 40.3750, 144500 11/16/00, 40.3750, 40.3750, 39.3750, 39.8750, 235800 11/17/00, 39.9375, 41.7500, 39.8750, 40.1250, 489800 11/20/00, 40.2500, 40.3750, 38.4375, 38.9375, 421100 11/21/00, 39.0000, 39.2500, 38.0625, 38.7500, 486400 11/22/00, 38.7500, 38.7500, 37.3750, 37.9375, 981300 11/24/00, 38.0625, 38.5625, 38.0000, 38.4375, 180100 11/27/00, 38.2500, 39.1250, 38.1250, 38.7500, 286200 11/28/00, 38.8125, 39.3750, 38.1250, 38.8750, 448100 11/29/00, 38.5000, 39.6875, 38.5000, 39.1250, 293900 11/30/00, 39.1250, 39.8750, 39.1250, 39.1250, 404100 12/01/00, 39.1250, 40.5000, 39.1250, 40.0000, 322200 12/04/00, 40.0000, 42.2500, 39.7500, 41.6875, 496000 12/05/00, 41.5625, 44.5000, 41.5625, 43.3750, 617000 12/06/00, 43.2500, 44.1250, 42.8750, 43.3750, 581600 12/07/00, 43.3750, 44.0000, 43.2500, 43.3750, 529600 12/08/00, 43.3750, 43.8125, 42.5625, 43.3125, 422000 12/11/00, 43.3125, 44.4375, 43.1875, 44.1875, 467800 12/12/00, 44.1875, 44.7500, 44.0625, 44.1875, 486300 12/13/00, 40.6250, 41.7500, 39.2500, 41.4375, 1807200 12/14/00, 40.9375, 41.0000, 39.5000, 40.6875, 741500 12/15/00, 40.1250, 40.5000, 39.5000, 40.0625, 976100 12/18/00, 40.2500, 41.4375, 40.0625, 41.1250, 416000 12/19/00, 41.1250, 41.6875, 41.0000, 41.1875, 521900 12/20/00, 41.4375, 41.7500, 41.1250, 41.3750, 506400 12/21/00, 41.3750, 43.1250, 41.3125, 42.7500, 599500 12/22/00, 43.6875, 46.7500, 43.4375, 46.1875, 809500 12/26/00, 46.1875, 47.6250, 45.1875, 46.8750, 715800 12/27/00, 46.9375, 47.5625, 46.3125, 47.2500, 341200 12/28/00, 46.7500, 49.2500, 46.3125, 48.8125, 600200 12/29/00, 49.0000, 49.4375, 47.6875, 47.6875, 443400 01/02/01, 47.5625, 48.1875, 46.9375, 47.2500, 534000 01/03/01, 47.2500, 49.5000, 46.7500, 49.5000, 573200 01/04/01, 50.0000, 51.1250, 49.6250, 50.3125, 560700 01/05/01, 50.8750, 50.8750, 48.1250, 49.0625, 581600 01/08/01, 48.6250, 49.0000, 47.1250, 48.9375, 625700 01/09/01, 48.9375, 49.2500, 47.2500, 47.6875, 396300 01/10/01, 47.2500, 47.6875, 45.8750, 47.4375, 450900 01/11/01, 47.6875, 49.3750, 46.1875, 49.1250, 717900 01/12/01, 49.1250, 49.5000, 47.0000, 48.6875, 400300 01/16/01, 48.5000, 48.6875, 47.3125, 48.0000, 574300 01/17/01, 48.5000, 49.1250, 48.1250, 48.3750, 394900 01/18/01, 48.3750, 49.5000, 48.3750, 49.3750, 421800 01/19/01, 49.2500, 49.3125, 47.6250, 48.5000, 385400 01/22/01, 48.5000, 49.1875, 47.5000, 49.0000, 394300 01/23/01, 49.0000, 49.7500, 48.8125, 49.4375, 406400 01/24/01, 50.0000, 50.3750, 49.4375, 50.0625, 733900 01/25/01, 50.3750, 50.9375, 49.8125, 50.1875, 491600 01/26/01, 50.1250, 50.5000, 50.0000, 50.1875, 405000 01/29/01, 50.1875, 51.8125, 50.0000, 50.9375, 542400 01/30/01, 50.6875, 51.6250, 49.5625, 51.6250, 469300 01/31/01, 51.6875, 52.8750, 51.6875, 52.5000, 682700 02/01/01, 54.0000, 54.2500, 51.8125, 52.6250, 568000 02/02/01, 52.6250, 53.3125, 52.0000, 53.0625, 380200 02/05/01, 52.7500, 53.1875, 52.5000, 53.0000, 633300 02/06/01, 53.0000, 53.5000, 52.7500, 53.2500, 416300 02/07/01, 53.2500, 53.3125, 53.0000, 53.1250, 316900 02/08/01, 53.2500, 53.2500, 52.0000, 53.2500, 418000 02/09/01, 52.7500, 53.3750, 52.6250, 52.8750, 451400 02/12/01, 52.8750, 53.6875, 52.6875, 53.5000, 324600 02/13/01, 53.5000, 53.8125, 53.2500, 53.8125, 588700 02/14/01, 54.0000, 54.3125, 53.6250, 53.9375, 401900 02/15/01, 54.0000, 55.1875, 53.7500, 53.8750, 463400 02/16/01, 53.5000, 54.8750, 53.2500, 53.9375, 404200 02/20/01, 54.5000, 54.7500, 54.0625, 54.3125, 318100 02/21/01, 54.3125, 54.5000, 53.4375, 53.7500, 453200 02/22/01, 53.7500, 53.7500, 51.5625, 52.0625, 510800 02/23/01, 52.1250, 52.1250, 51.0625, 51.5000, 612600 02/26/01, 51.7500, 53.1250, 51.0000, 53.0000, 527900 02/27/01, 53.0000, 53.1250, 52.4375, 52.7500, 225300 02/28/01, 52.6250, 53.6250, 52.5625, 52.8750, 356600 03/01/01, 52.7500, 52.8125, 51.4375, 52.0000, 513000 03/02/01, 52.0000, 53.5000, 52.0000, 53.2500, 358300 03/05/01, 53.2500, 54.9375, 53.0000, 54.3750, 560800 03/06/01, 55.0625, 55.5000, 55.0000, 55.1875, 492400 03/07/01, 55.8750, 56.0000, 55.6250, 55.9375, 377000 03/08/01, 56.0000, 57.3750, 55.9375, 57.3125, 378600 03/09/01, 56.3750, 56.8750, 56.2500, 56.6875, 325100 03/12/01, 55.5000, 57.2500, 55.2500, 56.5625, 584900 03/13/01, 56.5625, 56.7500, 54.0000, 54.6250, 689600 03/14/01, 54.3750, 54.6250, 52.3125, 53.0000, 1190400 03/15/01, 53.1875, 53.9375, 53.1250, 53.4375, 1083600 03/16/01, 53.1875, 53.2500, 51.5000, 52.3125, 1035300 03/19/01, 52.3750, 54.2500, 52.3750, 54.0000, 748500 03/20/01, 54.0000, 55.0000, 52.8750, 53.4375, 567200 03/21/01, 53.4375, 53.5625, 50.7500, 50.8750, 994200 03/22/01, 50.8750, 50.9375, 48.2500, 49.4375, 1556800 03/23/01, 49.5000, 50.3125, 49.3750, 49.6875, 884100 03/26/01, 49.6250, 52.1250, 49.5000, 51.1875, 623600 03/27/01, 50.0000, 50.5000, 49.5000, 49.6250, 923700 03/28/01, 49.3125, 51.1250, 47.5000, 50.6250, 1463200 03/29/01, 50.1875, 50.5000, 49.3750, 49.9375, 665800 03/30/01, 49.6875, 50.5000, 49.0000, 50.0000, 449100 04/02/01, 50.3125, 51.0000, 49.9375, 50.3750, 430900 04/03/01, 50.3750, 50.5000, 48.8125, 48.8750, 575700 04/04/01, 49.0000, 50.8750, 49.0000, 50.0625, 589200 04/05/01, 51.0625, 52.2500, 51.0000, 51.6875, 649300 04/06/01, 51.3125, 51.3125, 50.1250, 50.7500, 480200 04/09/01, 50.6250, 52.6875, 50.0000, 51.6875, 483000 04/10/01, 51.6875, 52.5000, 50.4375, 52.0625, 971400 04/11/01, 52.0625, 52.0625, 50.6250, 50.8750, 710100 04/12/01, 50.8125, 51.1250, 49.0625, 50.0000, 1146500 04/16/01, 50.1250, 50.4375, 49.5625, 50.4375, 345000 04/17/01, 50.1875, 50.1875, 49.1875, 49.5000, 427300 04/18/01, 50.5938, 54.5938, 49.5938, 54.0938, 1085700 04/19/01, 54.0938, 55.2031, 53.5156, 54.9844, 972100 04/20/01, 54.9063, 55.0000, 53.9375, 54.3906, 568300 04/23/01, 54.6406, 55.0000, 54.0156, 54.3750, 442400 04/24/01, 54.2969, 54.2969, 53.0156, 53.2344, 396100 04/25/01, 53.7969, 54.5625, 53.0469, 54.5625, 440500 04/30/01, 56.9844, 57.0000, 55.6563, 55.7656, 388400 05/01/01, 56.0156, 56.6406, 55.3281, 56.6094, 497100 05/02/01, 57.0469, 58.5000, 56.8750, 58.2344, 681500 05/03/01, 57.5938, 57.9063, 56.3750, 56.3906, 905900 05/04/01, 56.0000, 57.3438, 55.4844, 57.1563, 464700 05/07/01, 57.1563, 57.5938, 56.8438, 57.0000, 195300 05/08/01, 56.8125, 57.2344, 56.5156, 56.7031, 262300 05/09/01, 56.4531, 57.1563, 56.2500, 56.7500, 354600 05/10/01, 56.7969, 58.3750, 56.5000, 58.0781, 318300 05/11/01, 58.3281, 58.4063, 56.6875, 56.7031, 348900 05/14/01, 56.4531, 57.0625, 56.2500, 57.0625, 356200 05/15/01, 57.2500, 58.5938, 57.0938, 57.7813, 613300 05/16/01, 58.0000, 60.7969, 57.5469, 60.6875, 882900 05/17/01, 60.6875, 61.9531, 59.9063, 61.8125, 635500 05/18/01, 61.7969, 61.7969, 61.0625, 61.6563, 553500 05/21/01, 61.5938, 62.4063, 60.8125, 62.2188, 359700 05/22/01, 62.2969, 62.3906, 61.0000, 61.5000, 496400 05/23/01, 61.2500, 61.4375, 60.7969, 61.0000, 342400 05/24/01, 60.9063, 62.7813, 60.8125, 62.2656, 399000 05/25/01, 62.2656, 62.9063, 62.2031, 62.8438, 329700 05/29/01, 62.5938, 65.0938, 62.4063, 64.4531, 765400 05/30/01, 64.2031, 64.2031, 62.5156, 62.7500, 791100 05/31/01, 62.7500, 62.9063, 62.0000, 62.8906, 356500 06/01/01, 62.9063, 63.5625, 62.1250, 63.2188, 292900 06/04/01, 63.0000, 63.6563, 62.7500, 63.3750, 194800 06/05/01, 63.1875, 65.5000, 63.0000, 65.4219, 575100 06/06/01, 65.0000, 65.0469, 64.2031, 64.5000, 348400 06/07/01, 64.4063, 64.4063, 63.2969, 63.5938, 549300 06/08/01, 63.5938, 63.7656, 63.1406, 63.2500, 407200 06/11/01, 63.2500, 63.5938, 62.1563, 63.4375, 498800 06/12/01, 63.7969, 63.7969, 62.0000, 62.5156, 466200 06/13/01, 60.0000, 62.7344, 59.9063, 62.3281, 878500 06/14/01, 62.2500, 62.2969, 60.6250, 60.6875, 701400 06/15/01, 60.4375, 60.4375, 58.8125, 59.1563, 1055000 06/18/01, 59.1563, 61.4063, 58.5938, 61.1875, 616600 06/19/01, 61.1875, 61.6563, 60.5000, 60.5938, 278600 06/20/01, 60.7969, 61.0000, 60.0469, 60.8438, 487900 06/21/01, 60.9063, 62.2344, 60.2656, 62.2344, 451000 06/22/01, 62.2344, 63.1563, 61.5625, 62.1094, 483000 06/25/01, 61.9063, 62.0000, 60.9531, 61.1719, 348700 06/26/01, 60.4531, 62.2500, 59.7031, 61.8750, 401500 06/27/01, 61.5469, 63.7969, 61.5000, 62.7813, 431200 06/28/01, 62.7813, 63.9063, 62.7813, 63.6094, 289700 06/29/01, 63.6250, 63.9531, 62.5000, 62.5000, 462700 07/02/01, 62.7500, 64.8438, 62.1250, 64.5938, 574800 07/03/01, 64.5000, 64.6563, 63.3438, 63.9844, 352300 07/05/01, 63.9844, 63.9844, 63.2500, 63.5781, 293300 07/06/01, 63.5781, 63.5938, 61.8906, 61.8906, 341300 07/09/01, 62.0000, 62.4063, 60.6406, 61.1719, 934900 07/10/01, 61.1719, 61.3125, 59.4531, 59.7656, 1154400 07/11/01, 59.0000, 63.5938, 57.7500, 63.3594, 3912400 07/12/01, 64.0469, 66.9375, 63.5156, 66.9375, 1612400 07/13/01, 66.9375, 69.1875, 66.9375, 68.6563, 1354100 07/16/01, 68.5000, 68.7969, 67.5469, 68.0938, 1353200 07/17/01, 68.0938, 71.2031, 67.4531, 71.1875, 1977600 07/18/01, 70.1875, 71.2969, 69.6563, 70.6719, 1285700 07/19/01, 69.5938, 70.7969, 68.7344, 69.5313, 972800 07/20/01, 69.0156, 69.6406, 68.7500, 69.5938, 556100 07/23/01, 69.5938, 69.7031, 69.0625, 69.0938, 485600 07/24/01, 68.9063, 69.0000, 67.7500, 68.2188, 556300 07/25/01, 68.3750, 69.7500, 68.1563, 69.3125, 843800 07/26/01, 69.4375, 69.9844, 69.0156, 69.9219, 373700 07/27/01, 69.8438, 70.3438, 69.7031, 69.8594, 331500 07/30/01, 69.9063, 71.8750, 69.7969, 71.7969, 692300 07/31/01, 71.7031, 71.9375, 70.2969, 70.5469, 766100 08/01/01, 69.7500, 70.2344, 69.5000, 70.0938, 736900 08/02/01, 70.0938, 70.1406, 69.5000, 69.5625, 444300 08/03/01, 69.3125, 69.9688, 68.9844, 69.9063, 354500 08/06/01, 69.5938, 69.5938, 69.3438, 69.4531, 273800 08/07/01, 69.3906, 69.4063, 67.9063, 68.2656, 653400 08/08/01, 68.2656, 68.2969, 67.1406, 67.1563, 568800 08/09/01, 67.1563, 67.1563, 64.4531, 66.0000, 1181800 08/10/01, 66.0000, 67.7500, 65.9063, 67.6875, 381300 08/13/01, 67.9063, 67.9844, 66.7969, 67.6250, 389900 08/14/01, 67.6406, 68.2031, 66.7656, 66.7656, 384700 08/15/01, 66.7969, 68.9844, 66.5781, 68.5781, 645800 08/16/01, 68.5781, 68.5938, 67.3281, 67.8750, 675100 08/17/01, 67.8750, 67.8750, 66.4063, 66.6250, 515000 08/20/01, 66.6563, 67.0156, 66.5313, 66.9531, 617800 08/21/01, 67.0938, 68.6875, 67.0156, 67.4063, 495300 08/22/01, 67.5000, 68.2813, 67.0938, 67.0938, 948800 08/23/01, 67.5000, 69.1406, 67.4531, 68.5313, 773400 08/24/01, 68.7500, 70.4531, 68.6563, 69.9375, 880700 08/27/01, 69.9375, 70.1875, 69.5469, 69.6250, 551500 08/28/01, 70.0000, 70.0469, 68.7344, 68.9375, 880900 08/29/01, 68.8125, 69.0000, 68.0469, 68.0625, 1193900 08/30/01, 68.0938, 68.0938, 65.6250, 66.0781, 966800 08/31/01, 66.0469, 67.0000, 65.6250, 66.0156, 681000 09/04/01, 66.2500, 68.9531, 66.0156, 67.7344, 925100 09/05/01, 67.9688, 68.3594, 67.7031, 68.1250, 1406400 09/06/01, 67.8750, 68.0000, 67.0156, 67.0625, 499200 09/07/01, 66.4063, 66.5000, 63.0000, 63.0156, 1504400 09/10/01, 62.2500, 62.7969, 61.0000, 61.7656, 1768900 09/17/01, 58.6563, 58.7500, 54.0469, 54.0625, 1404700 09/18/01, 53.8125, 56.9063, 53.0469, 54.6406, 1247000 09/19/01, 55.4063, 56.5000, 51.2656, 54.4063, 1350300 09/20/01, 54.4219, 54.4219, 51.2500, 52.7031, 1372500 09/21/01, 51.0938, 52.5000, 50.2031, 51.3125, 1435500 09/24/01, 52.3125, 54.4844, 52.0000, 53.5000, 620200 09/25/01, 54.3750, 56.5000, 52.7031, 54.1563, 1225300 09/26/01, 54.9063, 55.1563, 53.4844, 53.5156, 720700 09/27/01, 53.5313, 53.5938, 51.2188, 52.4531, 720400 09/28/01, 52.5938, 55.3438, 52.5938, 55.3438, 599100 10/01/01, 55.2969, 55.9531, 53.2500, 54.0000, 658400 10/02/01, 54.4531, 55.5000, 54.2656, 55.0156, 628600 10/03/01, 55.4531, 59.9688, 54.7031, 59.2344, 1317800 10/04/01, 58.8438, 60.7500, 57.0469, 57.5625, 894500 10/05/01, 57.5938, 59.1250, 56.2500, 59.0000, 729800 10/08/01, 58.7500, 58.7656, 57.0469, 58.5313, 509500 10/09/01, 58.0938, 58.5938, 57.2969, 57.4688, 406600 10/10/01, 57.7031, 61.1563, 57.5938, 60.9531, 743700 10/11/01, 62.0000, 64.2969, 61.7969, 63.5000, 1006500 10/12/01, 63.0000, 63.3125, 62.0000, 63.0469, 1054100 10/15/01, 62.7500, 62.7969, 61.4531, 62.7969, 1174300 10/16/01, 63.7500, 64.4688, 61.9063, 62.9219, 901200 10/17/01, 62.9063, 62.9063, 60.1094, 60.5313, 1280100 10/18/01, 60.3438, 60.3438, 58.5000, 59.8438, 1161200 10/19/01, 59.9531, 60.6719, 58.7969, 60.2969, 1121900 10/22/01, 60.0938, 61.0000, 59.4531, 61.0000, 737000 10/23/01, 61.0000, 61.5938, 60.0156, 60.5000, 559000 10/24/01, 60.5938, 61.2969, 60.0156, 60.2188, 369300 10/25/01, 59.2031, 61.0000, 58.4063, 60.9844, 580300 10/26/01, 61.0000, 61.3438, 60.7031, 61.2031, 580800 10/29/01, 61.7969, 61.8125, 59.4063, 60.5938, 436200 10/30/01, 60.3438, 60.3438, 58.0000, 59.0938, 349600 10/31/01, 59.6875, 59.8438, 58.3438, 59.0156, 583200 11/01/01, 58.9063, 60.9531, 57.6563, 60.7969, 637200 11/02/01, 60.5938, 61.5000, 60.4531, 60.9063, 303500 11/05/01, 61.0000, 61.8438, 60.9063, 61.5156, 326700 11/06/01, 61.0938, 63.7031, 60.9531, 63.5156, 644000 11/07/01, 63.0000, 64.8750, 62.9063, 63.7500, 726400 11/08/01, 63.2656, 64.3750, 62.0938, 62.1250, 386200 11/09/01, 62.0469, 62.4531, 61.5156, 61.7031, 330800 11/12/01, 61.7031, 63.2500, 60.8438, 62.2344, 395600 11/13/01, 63.2031, 63.5469, 62.7969, 63.1719, 453600 11/14/01, 63.5000, 65.0625, 63.4063, 65.0625, 505500 11/15/01, 65.1563, 67.5156, 64.9063, 67.4688, 848900 11/16/01, 67.4688, 67.4688, 65.0781, 65.5938, 584600 11/19/01, 65.9063, 66.7500, 65.5938, 66.7500, 357200 11/20/01, 66.7500, 66.7500, 65.4531, 65.7344, 414300 11/21/01, 65.9531, 66.0000, 64.4531, 64.8750, 269000 11/23/01, 65.0000, 66.0000, 64.9063, 65.5781, 59600 11/26/01, 65.9063, 67.4844, 65.7500, 67.4063, 511100 11/27/01, 66.9531, 67.0000, 65.9063, 66.4375, 480800 11/28/01, 66.0000, 66.0156, 64.9063, 64.9844, 328500 11/29/01, 65.0781, 65.5938, 64.9063, 65.5938, 227400 11/30/01, 65.5469, 66.2344, 65.1094, 65.7656, 312200 12/03/01, 65.5313, 66.0938, 65.0469, 65.5469, 193600 12/04/01, 65.5938, 66.5938, 65.5625, 66.4375, 285300 12/05/01, 66.5000, 69.6563, 66.5000, 69.4531, 493800 12/06/01, 69.4219, 70.7969, 68.5938, 70.0469, 657000 12/07/01, 70.0000, 70.4844, 69.3125, 69.9531, 415700 12/10/01, 69.8594, 70.4844, 69.7188, 69.9375, 405000 12/11/01, 69.8438, 70.0938, 69.4063, 69.7969, 410200 12/12/01, 69.7031, 69.7031, 68.1563, 68.8438, 546100 12/13/01, 68.1563, 68.5938, 67.8594, 68.3438, 358900 12/14/01, 68.3438, 69.9063, 68.0000, 68.7500, 627100 12/17/01, 68.8438, 70.0938, 68.5000, 68.9375, 424900 12/18/01, 69.4063, 71.1875, 69.2969, 70.2969, 508100 12/19/01, 70.2031, 71.5000, 69.7500, 71.0000, 478800 12/20/01, 71.0000, 71.4531, 69.7500, 70.1406, 324700 12/21/01, 70.5000, 70.7500, 70.0000, 70.5156, 450400 12/24/01, 71.0000, 71.9063, 71.0000, 71.7031, 161000 12/26/01, 71.7969, 73.7031, 71.7500, 73.5469, 652400 12/27/01, 73.5469, 74.2031, 72.2500, 73.0938, 604300 12/28/01, 73.0938, 73.3281, 72.7344, 73.0938, 414300 12/31/01, 73.0938, 73.8438, 73.0156, 73.3281, 384700 01/02/02, 73.3281, 73.3281, 71.3125, 72.9063, 417800 01/03/02, 72.9063, 73.3438, 72.5469, 73.2656, 477500 01/04/02, 73.2500, 74.4531, 73.2500, 74.2656, 378900 01/07/02, 74.2500, 74.4531, 73.4531, 73.7031, 285600 01/08/02, 73.7500, 73.7969, 72.4375, 72.5156, 432900 01/09/02, 72.4375, 72.4844, 71.4063, 71.9063, 710200 01/10/02, 71.8438, 72.0625, 70.5156, 71.0469, 508600 01/11/02, 71.0000, 71.0469, 69.5156, 69.6250, 547100 01/14/02, 69.2500, 69.4063, 68.7188, 68.9688, 498500 01/15/02, 69.8906, 70.3438, 69.1563, 69.6250, 496800 01/16/02, 69.5156, 69.5156, 68.3438, 68.3438, 262900 01/17/02, 68.3438, 70.7031, 67.8906, 70.5156, 605500 01/18/02, 70.4063, 70.5938, 69.9531, 70.5625, 283000 01/22/02, 70.4688, 71.7031, 70.4531, 71.4531, 410700 01/23/02, 71.5000, 72.1563, 70.4063, 72.0000, 493700 01/24/02, 72.0000, 72.4063, 71.4063, 71.9063, 499200 01/25/02, 71.2969, 72.5000, 71.2969, 72.3906, 346800 01/28/02, 72.5000, 72.8750, 72.4063, 72.7969, 278600 01/29/02, 73.0000, 73.5000, 71.2656, 71.5625, 406900 01/30/02, 71.4063, 71.9531, 71.0469, 71.4531, 627800 01/31/02, 71.4063, 72.7031, 70.9219, 72.7031, 631900 02/01/02, 72.5000, 73.2344, 72.1563, 72.5156, 295300 02/04/02, 72.4531, 72.9531, 71.9063, 71.9063, 334200 02/05/02, 72.0000, 72.6563, 70.6406, 72.5469, 549100 02/06/02, 71.0000, 71.7969, 64.5938, 65.5000, 3817000 02/07/02, 65.5156, 67.6563, 63.4531, 63.4531, 5567100 02/08/02, 64.2500, 65.3906, 61.8438, 62.7344, 2553700 02/11/02, 63.0938, 66.5000, 63.0000, 66.0625, 1263600 02/12/02, 66.0000, 66.4688, 64.9063, 66.3125, 671800 02/13/02, 66.9063, 68.1563, 66.4063, 68.0625, 1028400 02/14/02, 68.0625, 68.3438, 66.8594, 67.3438, 656600 02/15/02, 67.0000, 68.0156, 66.5625, 67.6094, 454000 02/19/02, 67.3594, 67.5469, 65.2969, 65.4844, 669000 02/20/02, 65.7031, 66.0469, 64.9063, 65.9219, 564300 02/21/02, 65.9219, 66.7969, 65.8438, 66.4063, 666400 02/22/02, 66.5000, 66.5000, 65.6094, 66.0469, 523100 02/25/02, 66.0469, 68.3594, 66.0000, 68.2500, 1350200 02/26/02, 70.0000, 73.7500, 70.0000, 73.4063, 2003100 02/27/02, 74.2500, 76.5000, 74.0000, 74.8906, 2159500 02/28/02, 75.1563, 75.8438, 74.3438, 75.0938, 876900 03/01/02, 75.4063, 76.2969, 75.2969, 75.8906, 660800 03/04/02, 75.8906, 78.6563, 75.8125, 78.0938, 1410200 03/05/02, 77.5938, 77.7344, 76.4844, 76.5000, 1643500 03/06/02, 76.0469, 78.0000, 76.0156, 77.5469, 933100 03/07/02, 78.0000, 78.0469, 75.7969, 75.9219, 578600 03/08/02, 76.5938, 76.5938, 74.8438, 74.9844, 708200 03/11/02, 74.9844, 77.2969, 74.6563, 76.8281, 557200 03/12/02, 77.5938, 79.7969, 77.5938, 79.6563, 1297100 03/13/02, 79.1563, 79.2031, 78.0781, 78.2656, 703500 03/14/02, 78.0625, 78.5938, 77.5469, 77.7188, 660300 03/15/02, 78.0469, 78.2031, 77.4063, 77.9688, 620300 03/18/02, 77.9063, 78.3594, 77.3438, 78.0313, 544800 03/19/02, 78.0469, 78.5000, 77.8125, 78.3594, 529500 03/20/02, 78.3125, 78.8438, 77.8906, 78.3281, 555300 03/21/02, 78.0938, 78.0938, 74.3438, 74.6406, 1107500 03/22/02, 74.4063, 77.2500, 74.0938, 76.0625, 1103900 03/25/02, 76.1563, 76.4375, 73.5000, 74.0469, 496900 03/26/02, 73.9531, 75.9063, 73.7031, 75.1406, 456200 03/27/02, 75.1406, 75.5000, 74.4063, 75.0938, 438300 03/28/02, 74.9063, 75.7969, 74.7031, 75.5469, 360500 04/01/02, 75.2031, 75.2031, 73.3125, 74.5000, 347000 04/02/02, 74.5000, 74.7344, 73.7500, 74.0938, 394500 04/03/02, 74.0938, 74.7656, 72.7656, 73.5000, 457800 04/04/02, 73.4844, 74.0000, 73.0313, 73.8125, 402400 04/05/02, 74.0625, 76.0938, 74.0000, 75.2031, 501600 04/08/02, 75.0469, 77.0625, 74.2813, 76.4063, 380700 04/09/02, 76.5938, 77.6094, 76.3906, 76.7188, 324500 04/10/02, 76.9688, 78.2031, 75.8125, 76.9375, 503000 04/11/02, 76.8281, 76.8750, 75.0156, 75.0625, 399500 04/12/02, 75.3438, 76.2969, 75.0000, 76.0156, 315100 04/15/02, 75.8438, 76.9219, 74.7969, 75.0781, 508600 04/16/02, 75.2969, 76.9063, 74.2969, 76.7656, 807600 04/17/02, 77.0000, 77.0938, 74.9219, 74.9844, 820800 04/18/02, 74.7500, 74.8750, 73.0469, 73.7969, 715200 04/19/02, 74.9063, 75.5469, 74.5938, 75.1250, 521500 04/22/02, 75.0000, 75.7500, 74.5000, 75.7031, 515900 04/23/02, 75.4531, 76.6719, 75.2188, 75.9531, 434700 04/24/02, 75.9531, 76.1406, 74.5000, 74.7344, 436100 04/25/02, 74.7344, 75.5156, 74.1250, 75.0938, 336700 04/26/02, 75.2656, 75.7813, 74.6563, 74.7969, 332300 04/29/02, 74.7031, 74.7344, 73.2656, 73.2969, 346100 04/30/02, 73.5000, 75.1875, 73.4531, 74.9531, 492500 05/01/02, 75.2031, 76.2656, 74.3750, 76.1563, 700600 05/02/02, 76.1563, 77.7969, 76.0469, 77.4531, 658900 05/03/02, 77.4531, 77.4531, 76.3438, 76.5938, 302800 05/06/02, 76.5938, 77.1875, 74.1563, 74.2500, 317800 05/07/02, 74.5000, 75.9531, 74.4063, 75.7969, 418200 05/08/02, 76.1719, 77.6875, 75.3125, 77.1563, 702600 05/09/02, 76.9063, 77.3281, 76.5000, 76.7031, 359000 05/10/02, 76.5000, 76.5938, 75.0000, 75.0625, 433300 05/13/02, 75.2031, 75.2344, 73.5469, 73.5938, 561000 05/14/02, 73.9063, 75.2969, 73.8438, 75.0938, 540600 05/15/02, 74.5469, 76.1563, 74.5000, 74.9844, 515800 05/16/02, 74.8438, 74.9844, 74.2031, 74.5313, 366800 05/17/02, 74.5313, 74.9531, 74.5000, 74.8438, 454900 05/20/02, 75.0000, 75.4531, 74.9531, 75.1094, 382100 05/21/02, 75.0938, 75.1875, 73.2813, 73.4063, 601700 05/22/02, 73.4063, 73.7969, 72.7656, 73.6563, 654000 05/23/02, 74.5000, 74.9531, 73.6250, 74.4531, 631100 05/24/02, 74.4063, 74.9375, 73.9063, 73.9063, 265000 05/28/02, 74.0000, 74.1563, 72.6563, 72.6563, 529700 05/29/02, 71.7969, 72.2031, 71.2344, 71.8438, 501200 05/30/02, 71.7969, 72.0000, 70.2656, 71.0938, 570500 05/31/02, 71.3438, 72.9531, 71.2969, 71.4063, 411100 06/03/02, 71.4063, 71.5938, 70.1094, 70.1563, 328200 06/04/02, 70.1250, 70.3125, 68.0000, 68.3438, 861200 06/05/02, 68.3594, 70.5469, 68.0000, 70.3125, 435800 06/06/02, 69.9063, 70.1719, 68.2031, 68.3125, 310400 06/07/02, 68.3125, 69.7031, 67.7031, 68.7500, 492800 06/10/02, 68.8438, 69.2188, 68.3125, 68.5313, 466100 06/11/02, 69.0938, 69.5313, 67.0625, 67.0781, 430900 06/12/02, 69.0000, 69.9063, 68.6563, 68.8594, 805000 06/13/02, 68.7031, 69.2031, 67.3125, 67.3281, 478500 06/14/02, 67.0000, 67.0000, 65.0938, 66.4063, 804900 06/17/02, 66.5938, 68.5000, 66.5156, 68.3906, 358200 06/18/02, 68.4375, 70.5000, 68.4063, 69.3438, 626600 06/19/02, 69.3438, 70.7031, 68.7500, 69.0313, 374800 06/20/02, 69.0469, 69.8438, 68.5469, 68.7188, 418000 06/21/02, 68.4063, 68.8438, 67.0938, 67.0938, 521800 06/24/02, 67.0938, 67.7969, 66.0156, 66.7656, 440000 06/25/02, 66.7813, 67.2188, 65.4531, 65.7969, 519900 06/26/02, 65.0000, 65.1875, 63.4531, 64.0000, 724300 06/27/02, 64.2500, 65.0625, 63.7969, 64.3906, 618900 06/28/02, 64.6406, 66.5000, 64.6094, 65.3594, 622200 07/01/02, 65.4063, 66.3594, 64.7969, 64.8594, 581600 07/02/02, 65.0781, 65.1563, 62.3281, 62.4063, 507300 07/03/02, 62.4063, 62.8750, 59.8125, 62.0313, 570100 07/05/02, 62.8281, 65.4844, 62.8281, 65.4531, 338600 07/08/02, 65.2969, 65.9844, 65.0938, 65.5000, 321600 07/09/02, 65.5000, 65.9531, 64.2031, 64.2031, 425000 07/10/02, 64.0469, 64.0781, 62.9844, 63.4375, 834300 07/11/02, 63.2969, 64.7656, 61.5469, 63.3125, 1018500 07/12/02, 63.4531, 64.1094, 62.5156, 63.0938, 594000 07/15/02, 63.0781, 63.0938, 59.0000, 62.9063, 1311000 07/16/02, 61.0000, 61.1250, 56.2813, 56.2813, 2155100 07/17/02, 57.5469, 58.9063, 54.7969, 55.5781, 1469800 07/18/02, 56.0625, 56.7969, 55.0938, 55.5938, 727100 07/19/02, 55.5938, 56.0938, 53.5156, 53.6563, 846100 07/22/02, 53.4531, 53.8594, 50.2656, 51.0313, 1019100 07/23/02, 51.4063, 53.5156, 51.1563, 51.6250, 825700 07/24/02, 51.2500, 55.5000, 50.0000, 55.2500, 1186100 07/25/02, 55.0938, 55.2969, 52.2031, 54.9063, 1227100 07/26/02, 54.9063, 55.3125, 53.7031, 54.1094, 698800 07/29/02, 54.5938, 57.2656, 54.5625, 57.0000, 752400 07/30/02, 56.9063, 58.5469, 55.9531, 57.5000, 898200 07/31/02, 57.4531, 58.0000, 56.4219, 57.3750, 696500 08/01/02, 57.3750, 57.6875, 55.0000, 55.3750, 1001900 08/02/02, 54.7969, 54.8125, 52.1563, 52.8281, 794800 08/05/02, 52.8281, 53.2500, 51.6563, 51.6563, 749600 08/06/02, 52.6563, 54.4063, 52.6563, 53.7656, 747900 08/07/02, 54.0938, 54.2969, 51.2969, 52.8594, 706500 08/08/02, 52.9531, 54.5156, 52.4688, 54.4063, 622500 08/09/02, 54.1563, 54.2031, 52.8125, 53.4688, 581000 08/12/02, 52.2500, 53.2031, 51.5469, 52.8906, 1072500 08/13/02, 52.7031, 53.2813, 51.4531, 51.4531, 497100 08/14/02, 51.4688, 53.3906, 50.6094, 53.3438, 539300 08/15/02, 53.4063, 55.2031, 53.3594, 54.6563, 777800 08/16/02, 54.6563, 55.0469, 53.3438, 55.0000, 814500 08/19/02, 55.5000, 56.8438, 55.4063, 56.8125, 764800 08/20/02, 56.8125, 56.8125, 55.4375, 55.9063, 393700 08/21/02, 55.9844, 57.4531, 55.2969, 56.7969, 433000 08/22/02, 56.7969, 59.0938, 56.7031, 58.5000, 401200 08/23/02, 58.4063, 58.4531, 56.6250, 56.7813, 640300 08/26/02, 56.7031, 57.1250, 55.5469, 56.6563, 463000 08/27/02, 57.2031, 57.9375, 56.6563, 57.3750, 512300 08/28/02, 57.0000, 57.0156, 55.7969, 56.4219, 474000 08/29/02, 56.2500, 56.2500, 54.7656, 55.1563, 793100 08/30/02, 55.1563, 56.1719, 55.0938, 55.3125, 307800 09/03/02, 54.7500, 54.8438, 52.7969, 53.6094, 614900 09/04/02, 53.6250, 54.4375, 52.6563, 54.3906, 466400 09/05/02, 54.3906, 54.3906, 53.0469, 53.6250, 380800 09/06/02, 54.0469, 54.4219, 53.1563, 54.0000, 426700 09/09/02, 53.7969, 54.4063, 52.9531, 54.0938, 590700 09/10/02, 54.0938, 54.1875, 52.5938, 53.4531, 553800 09/11/02, 54.0000, 54.1875, 53.1250, 53.1563, 391300 09/12/02, 53.1563, 53.1563, 50.7969, 51.1563, 908600 09/13/02, 51.1719, 51.9219, 50.0938, 51.7344, 743100 09/16/02, 51.5469, 52.5313, 51.0156, 52.3750, 482000 09/17/02, 53.3750, 53.3750, 50.6563, 50.6563, 486100 09/18/02, 50.6563, 51.0781, 49.1250, 50.4844, 553100 09/19/02, 49.9063, 50.0938, 48.5000, 48.7969, 758800 09/20/02, 48.9531, 49.3125, 48.4531, 48.8438, 640800 09/23/02, 48.5469, 48.5938, 47.2969, 47.5313, 533400 09/24/02, 45.7969, 47.9531, 45.4531, 46.4688, 1236200 09/25/02, 47.0625, 48.7188, 47.0469, 48.3438, 917500 09/26/02, 49.0938, 50.1875, 48.7188, 49.8594, 431600 09/27/02, 49.7969, 50.2344, 46.7500, 46.8125, 680300 09/30/02, 46.4531, 46.4531, 44.7969, 45.8594, 689900 10/01/02, 46.1563, 48.0938, 45.2188, 48.0938, 725600