"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 71.0625, 71.1250, 68.7500, 69.8750, 973700 01/04/00, 69.7500, 70.4375, 66.5625, 67.2500, 1201700 01/05/00, 67.2500, 70.8750, 66.9375, 70.1250, 1046800 01/06/00, 71.1875, 74.5000, 70.1875, 74.1250, 1307700 01/07/00, 72.0625, 73.2500, 70.6875, 71.6875, 1728000 01/10/00, 72.0625, 72.3750, 70.1250, 71.3750, 821900 01/11/00, 71.3750, 72.0000, 70.1250, 70.6250, 677300 01/12/00, 69.6250, 69.8750, 68.7500, 68.9375, 689400 01/13/00, 68.9375, 69.3750, 67.7500, 68.5625, 805000 01/14/00, 68.9375, 69.4375, 68.6250, 69.2500, 863300 01/18/00, 69.0000, 69.1875, 65.8125, 66.5625, 825700 01/19/00, 62.0625, 64.0625, 61.6875, 63.5000, 3095500 01/20/00, 63.5000, 65.1875, 62.8125, 65.0000, 2979700 01/21/00, 65.0000, 65.0000, 62.6875, 63.8750, 1481300 01/24/00, 63.8750, 64.3750, 59.0625, 61.0000, 1534700 01/25/00, 59.5000, 60.0625, 56.1250, 58.1875, 1838000 01/26/00, 58.0000, 60.0000, 57.5000, 57.8750, 2560000 01/27/00, 57.8750, 58.8125, 56.5000, 57.0625, 1335000 01/28/00, 56.6875, 59.5000, 56.0000, 59.0625, 2502800 01/31/00, 58.6875, 58.6875, 55.3125, 57.3750, 1080300 02/01/00, 57.3750, 58.8750, 56.3125, 57.2500, 1447500 02/02/00, 57.2500, 57.5000, 55.2500, 56.5000, 2137500 02/03/00, 56.0000, 56.3750, 54.5625, 54.6250, 1339000 02/04/00, 55.2500, 55.7500, 54.0000, 55.0000, 1950800 02/07/00, 54.2500, 54.5000, 51.8750, 52.6250, 1817800 02/08/00, 53.1875, 54.1875, 52.5000, 53.6875, 2185200 02/09/00, 53.0625, 54.5000, 51.5625, 51.9375, 1426700 02/10/00, 51.8125, 52.3125, 50.3125, 52.0000, 5724400 02/11/00, 52.0000, 52.7500, 48.8750, 51.3125, 2297300 02/14/00, 50.6875, 52.3750, 49.2500, 52.1250, 1491200 02/15/00, 52.0000, 54.3125, 51.0625, 53.6250, 1658200 02/16/00, 52.8750, 53.9375, 51.5625, 53.5000, 1392300 02/17/00, 54.7500, 55.1250, 51.5000, 52.8125, 1258200 02/18/00, 51.6250, 52.0000, 47.4375, 48.7500, 1843800 02/22/00, 49.1875, 51.6250, 48.0000, 51.6250, 1658000 02/23/00, 52.0000, 52.0000, 49.3125, 50.0000, 994300 02/24/00, 49.7500, 49.8125, 48.1250, 49.6875, 1987000 02/25/00, 49.6250, 50.1875, 48.4375, 49.3125, 1077300 02/28/00, 49.3750, 51.3750, 49.1250, 50.2500, 1044800 02/29/00, 49.2500, 51.8750, 48.0625, 51.3125, 1077000 03/01/00, 53.5000, 53.9375, 51.3750, 53.4375, 2072100 03/02/00, 53.1875, 53.3125, 51.3125, 52.5625, 816000 03/03/00, 52.8125, 55.4375, 52.4375, 53.4375, 1519800 03/06/00, 54.1875, 54.1875, 51.6250, 52.4375, 1171700 03/07/00, 52.3750, 52.6875, 50.0000, 50.3750, 1522600 03/08/00, 50.1250, 53.9375, 49.8750, 52.1250, 1189800 03/09/00, 51.2500, 51.8750, 50.6250, 51.7500, 1442200 03/10/00, 52.3125, 55.4375, 52.3125, 54.4375, 887800 03/13/00, 52.8750, 55.3125, 52.8125, 55.1250, 1511000 03/14/00, 54.3750, 54.5625, 51.8125, 52.1875, 1132200 03/15/00, 52.2500, 55.9375, 52.2500, 54.5000, 1875200 03/16/00, 54.7500, 59.1250, 53.5000, 59.0625, 2024100 03/17/00, 58.5000, 58.5000, 55.6250, 55.8750, 1360900 03/20/00, 56.1250, 58.5625, 56.1250, 56.7500, 462200 03/21/00, 56.7500, 57.8125, 55.0625, 56.8125, 1058500 03/22/00, 56.2500, 56.5000, 53.7500, 54.1250, 1616700 03/23/00, 54.0000, 56.9375, 53.7500, 56.4375, 1196800 03/24/00, 55.5000, 55.8125, 54.0000, 55.1250, 831000 03/27/00, 55.1875, 57.3750, 54.9375, 55.1250, 602500 03/28/00, 54.9375, 56.4375, 54.9375, 55.1875, 1002500 03/29/00, 55.2500, 57.0000, 54.8750, 56.8125, 972800 03/30/00, 57.5000, 59.7500, 57.0000, 59.1875, 1016400 03/31/00, 59.1250, 60.2500, 57.0000, 57.0000, 1511900 04/03/00, 57.8750, 59.5000, 56.0000, 58.4375, 1628500 04/04/00, 58.6875, 59.3125, 54.5000, 56.8125, 1177900 04/05/00, 56.5000, 58.3750, 55.9375, 56.7500, 1075300 04/06/00, 56.3750, 58.6250, 56.3750, 57.2500, 686300 04/07/00, 57.2500, 58.3125, 56.3750, 58.3125, 1058000 04/10/00, 59.1875, 61.0000, 58.4375, 60.6875, 1153600 04/11/00, 61.2500, 63.3750, 61.2500, 61.3750, 1538600 04/12/00, 62.8750, 64.7500, 61.8125, 61.9375, 1745600 04/13/00, 62.1250, 62.1875, 58.0625, 58.6875, 1226300 04/14/00, 58.8125, 58.8125, 54.1250, 55.3125, 760700 04/17/00, 55.3125, 56.8125, 54.3125, 55.0000, 1711300 04/18/00, 55.5625, 55.7500, 53.0000, 53.5000, 1332800 04/19/00, 52.8750, 55.0000, 52.5000, 53.7500, 1256800 04/20/00, 53.2500, 54.6875, 52.6875, 54.1875, 826000 04/24/00, 54.4375, 56.3750, 53.5000, 55.1875, 2001300 04/25/00, 55.6250, 56.1875, 54.7500, 55.4375, 960600 04/26/00, 56.0000, 57.6875, 55.5000, 55.9375, 960200 04/27/00, 54.1250, 54.5625, 52.3750, 53.0000, 1838400 04/28/00, 53.0000, 53.9375, 53.0000, 53.3750, 1447700 05/01/00, 53.1875, 53.5000, 52.6250, 52.6250, 738400 05/02/00, 52.8125, 54.3750, 52.5625, 53.8750, 1477000 05/03/00, 54.0000, 54.3125, 52.9375, 53.0625, 655600 05/04/00, 53.6250, 54.1250, 52.5000, 53.1250, 675300 05/05/00, 52.7500, 54.4375, 52.7500, 54.4375, 413600 05/08/00, 53.5625, 54.5625, 53.3750, 54.1875, 747000 05/09/00, 53.3750, 54.4375, 52.7500, 54.4375, 754500 05/10/00, 54.4375, 55.1250, 53.6250, 54.6875, 1571700 05/11/00, 55.1875, 55.6250, 53.9375, 54.2500, 904900 05/12/00, 54.3750, 54.7500, 53.1250, 54.5625, 803700 05/15/00, 54.5625, 55.7500, 54.5625, 54.6875, 1744500 05/16/00, 55.0000, 55.8750, 54.2500, 54.5625, 627400 05/17/00, 53.1875, 55.4375, 53.1875, 54.4375, 494500 05/18/00, 54.8750, 55.0000, 52.7500, 53.3750, 982700 05/19/00, 52.6250, 53.6250, 52.2500, 53.0000, 687700 05/22/00, 53.2500, 53.3125, 51.3750, 51.8750, 1364200 05/23/00, 50.0000, 50.1875, 47.7500, 48.7500, 2976800 05/24/00, 49.5000, 51.1250, 49.3750, 50.5000, 2431000 05/25/00, 50.0000, 50.2500, 49.3750, 49.5000, 1872300 05/26/00, 48.7500, 49.3125, 48.5000, 49.0000, 1448000 05/30/00, 50.2500, 50.3750, 49.1250, 50.3750, 1132200 05/31/00, 50.2500, 50.6875, 48.8750, 49.6250, 752800 06/01/00, 49.5000, 50.1875, 48.3750, 50.0000, 1264300 06/02/00, 52.0000, 52.6250, 49.8125, 50.0000, 2094200 06/05/00, 50.0000, 50.4375, 49.0625, 49.6875, 750800 06/06/00, 49.5000, 50.6875, 48.6875, 49.1250, 1417100 06/07/00, 50.1875, 50.1875, 46.8750, 47.1250, 1028400 06/08/00, 47.2500, 47.8750, 46.0000, 47.1250, 1151300 06/09/00, 47.6250, 47.7500, 46.5000, 47.3125, 559600 06/12/00, 46.7500, 46.8750, 45.0625, 46.2500, 1849200 06/13/00, 46.2500, 46.4375, 45.1250, 45.3125, 1188000 06/14/00, 45.8750, 48.8125, 45.8125, 48.0000, 1845700 06/15/00, 47.0000, 47.5625, 46.7500, 47.1875, 806600 06/16/00, 47.6250, 47.7500, 46.1875, 46.5625, 900500 06/19/00, 46.6250, 47.2500, 46.0625, 46.2500, 1065600 06/20/00, 46.0000, 46.4375, 44.1250, 44.1250, 1956300 06/21/00, 44.2500, 44.8750, 43.8125, 44.0000, 1298300 06/22/00, 44.2500, 45.1875, 43.5625, 43.9375, 1197700 06/23/00, 44.5000, 44.7500, 43.0625, 43.5000, 909400 06/26/00, 44.5000, 44.6875, 42.9375, 43.1875, 800700 06/27/00, 43.6875, 46.0625, 43.6875, 45.6250, 1022300 06/28/00, 45.0000, 45.7500, 44.3125, 45.1250, 827600 06/29/00, 45.0000, 46.3750, 43.6250, 45.1875, 858900 06/30/00, 45.0000, 45.1250, 42.6250, 43.0000, 1449300 07/03/00, 43.6875, 45.0000, 43.5000, 44.7500, 444000 07/05/00, 45.5000, 46.1250, 44.2500, 44.5000, 759000 07/06/00, 44.2500, 44.3125, 42.8125, 43.6250, 722800 07/07/00, 43.8750, 44.5000, 42.0000, 43.1250, 1353400 07/10/00, 43.3750, 44.5625, 43.3750, 44.0625, 1484400 07/11/00, 44.1875, 46.9375, 44.1875, 46.8750, 1061700 07/12/00, 46.1250, 48.1250, 45.3750, 46.0625, 897600 07/13/00, 46.3125, 48.2500, 46.1250, 47.5000, 966300 07/14/00, 47.6250, 48.0000, 45.8125, 46.5000, 624000 07/17/00, 45.7500, 46.3125, 44.3750, 45.5625, 1113900 07/18/00, 46.0625, 47.1875, 45.7500, 45.8750, 1014800 07/19/00, 46.0000, 47.4375, 46.0000, 46.7500, 1086200 07/20/00, 46.7500, 47.5625, 46.7500, 47.2500, 668100 07/21/00, 47.5000, 48.5000, 47.5000, 48.0000, 2727800 07/24/00, 48.0625, 48.5000, 47.3125, 47.8125, 627000 07/25/00, 48.3750, 48.5000, 46.6875, 46.8750, 543700 07/26/00, 46.4375, 46.8750, 45.6875, 45.9375, 767400 07/27/00, 46.0000, 47.4375, 46.0000, 46.8125, 549600 07/28/00, 46.8125, 46.8750, 45.5000, 45.9375, 658900 07/31/00, 45.8750, 47.1250, 45.3750, 45.6875, 1100300 08/01/00, 45.3750, 48.0625, 45.3750, 47.9375, 944700 08/02/00, 47.7500, 48.3750, 46.9375, 47.7500, 655800 08/03/00, 47.6250, 49.1875, 47.6250, 48.2500, 694500 08/04/00, 48.3750, 48.3750, 46.7500, 47.0625, 536600 08/07/00, 47.0625, 48.2500, 46.8750, 47.8750, 543000 08/08/00, 48.2500, 50.2500, 48.2500, 49.9375, 742400 08/09/00, 49.9375, 51.6875, 49.9375, 50.4375, 1216500 08/10/00, 50.5625, 50.8750, 48.6875, 48.7500, 519500 08/11/00, 49.0000, 50.4375, 49.0000, 49.9375, 551800 08/14/00, 49.6875, 49.6875, 48.5000, 48.6250, 506700 08/15/00, 49.5000, 49.9375, 49.0625, 49.3750, 604100 08/16/00, 49.3750, 49.8750, 48.8125, 48.8750, 508900 08/17/00, 48.8125, 49.9375, 48.8125, 49.5625, 615900 08/18/00, 48.5625, 50.0625, 47.8750, 49.4375, 711100 08/21/00, 49.4375, 50.3750, 48.0625, 48.1875, 670600 08/22/00, 48.1875, 48.8125, 46.8125, 46.8750, 411400 08/23/00, 46.8750, 46.8750, 45.0000, 45.5000, 715300 08/24/00, 45.6250, 46.8750, 45.3750, 46.0000, 960300 08/25/00, 46.0000, 46.4375, 45.6250, 46.0000, 511100 08/28/00, 45.8750, 45.8750, 45.1875, 45.5625, 489200 08/29/00, 45.6250, 45.8125, 44.7500, 44.9375, 438600 08/30/00, 45.0625, 45.8750, 44.9375, 45.0625, 447200 08/31/00, 46.1875, 46.8125, 46.1875, 46.3125, 664900 09/01/00, 45.5625, 46.0000, 44.5000, 45.3750, 764000 09/05/00, 45.2500, 46.3125, 45.2500, 46.1875, 1865400 09/06/00, 45.7500, 47.5625, 43.3750, 46.6250, 919100 09/07/00, 46.5000, 46.5625, 44.1875, 44.6875, 743800 09/08/00, 44.6875, 45.5000, 43.1875, 44.1875, 1003100 09/11/00, 43.9375, 44.4375, 43.1250, 44.2500, 1032300 09/12/00, 45.0000, 45.0000, 42.5625, 43.5000, 1063900 09/13/00, 43.5000, 43.8125, 42.5000, 42.5625, 1057700 09/14/00, 42.3750, 42.7500, 41.2500, 41.8125, 1232500 09/15/00, 41.0000, 41.7500, 40.1875, 40.6250, 2054200 09/18/00, 40.8750, 42.6250, 40.8750, 42.1875, 1375700 09/19/00, 41.6875, 42.0625, 41.0625, 41.2500, 1392600 09/20/00, 41.1250, 42.1250, 39.5000, 39.6875, 1943800 09/21/00, 39.6875, 40.3125, 38.7500, 38.8750, 1854600 09/22/00, 38.9375, 39.7500, 38.5000, 39.5000, 1408900 09/25/00, 39.6875, 40.0000, 37.5625, 39.0000, 1272600 09/26/00, 38.8125, 39.5000, 38.0000, 38.6250, 1199600 09/27/00, 38.5000, 39.0625, 37.2500, 38.1250, 947500 09/28/00, 38.6250, 39.7500, 38.3750, 39.4375, 779600 09/29/00, 38.7500, 41.1250, 38.7500, 40.5625, 867800 10/02/00, 38.5000, 39.3125, 37.0000, 37.8750, 3375100 10/03/00, 38.0000, 40.1875, 37.6250, 39.5625, 1917400 10/04/00, 40.2500, 41.3750, 39.8125, 40.5625, 1049600 10/05/00, 40.2500, 40.6250, 39.0000, 40.6250, 1322000 10/06/00, 40.3750, 41.3125, 38.8125, 39.6875, 938100 10/09/00, 39.6250, 41.0000, 38.3750, 39.1875, 445200 10/10/00, 39.6875, 40.8125, 38.1250, 38.5000, 699000 10/11/00, 39.1250, 40.0000, 38.8125, 39.5625, 726500 10/12/00, 39.5625, 39.8125, 38.0000, 38.9375, 958300 10/13/00, 38.6875, 38.8125, 37.0000, 37.6875, 1103700 10/16/00, 37.6250, 39.1250, 36.8125, 37.7500, 1018700 10/17/00, 37.6250, 38.6250, 36.0625, 36.6875, 1131500 10/18/00, 36.8750, 41.0625, 36.8750, 41.0000, 1814700 10/19/00, 41.0000, 41.4375, 40.1250, 40.7500, 1452500 10/20/00, 40.5625, 40.5625, 39.0625, 39.8750, 986900 10/23/00, 39.8750, 39.8750, 38.8750, 39.6875, 984800 10/24/00, 39.1875, 43.0625, 39.1875, 42.9375, 1265700 10/25/00, 43.0000, 43.0000, 41.2500, 42.3750, 682700 10/26/00, 42.7500, 43.7500, 42.5625, 43.1250, 749400 10/27/00, 43.1250, 43.1250, 41.1875, 43.0000, 1016400 10/30/00, 44.8750, 46.8750, 44.6250, 45.9375, 1708500 10/31/00, 46.3750, 47.6875, 44.7500, 46.9375, 1535100 11/01/00, 46.5625, 48.0000, 44.5000, 44.8125, 914000 11/02/00, 44.7500, 45.1250, 43.5000, 44.9375, 734000 11/03/00, 44.8125, 46.0000, 43.3750, 45.3750, 1389300 11/06/00, 45.5000, 45.8125, 44.1875, 44.4375, 969000 11/07/00, 44.4375, 44.9375, 43.3750, 44.0625, 1425700 11/08/00, 44.0625, 44.9375, 43.1875, 43.8750, 1898900 11/09/00, 43.0000, 44.0625, 41.9375, 43.1875, 1396100 11/10/00, 43.3125, 43.7500, 42.5625, 42.8750, 661500 11/13/00, 40.5000, 42.1250, 40.5000, 41.6875, 1301700 11/14/00, 41.9375, 42.0625, 41.3125, 41.6250, 1103200 11/15/00, 41.7500, 43.3125, 41.6250, 42.6250, 1188100 11/16/00, 42.0000, 42.0000, 40.7500, 41.4375, 647300 11/17/00, 41.5000, 42.4375, 41.1875, 41.6875, 1504200 11/20/00, 41.7500, 42.4375, 41.1250, 42.2500, 932200 11/21/00, 42.1250, 43.0000, 41.7500, 42.5625, 671700 11/22/00, 42.3750, 43.0000, 42.1250, 42.5000, 426000 11/24/00, 42.7500, 43.2500, 42.7500, 43.1250, 186500 11/27/00, 43.1250, 44.0000, 42.5000, 43.0625, 752900 11/28/00, 43.1250, 44.5000, 42.5000, 43.7500, 831200 11/29/00, 43.3750, 44.7500, 43.1875, 44.7500, 727100 11/30/00, 44.6250, 44.8125, 42.9375, 43.7500, 1539400 12/01/00, 43.7500, 45.8750, 43.6250, 45.4375, 1022100 12/04/00, 46.3125, 48.1250, 46.1250, 47.9375, 1437000 12/05/00, 47.8125, 48.8750, 46.7500, 48.8125, 1081000 12/06/00, 48.5625, 50.6875, 48.0000, 48.3750, 1135300 12/07/00, 48.4375, 48.5625, 45.7500, 46.7500, 811500 12/08/00, 46.7500, 47.2500, 45.6875, 46.0000, 1176700 12/11/00, 46.1250, 46.3750, 45.0625, 46.2500, 1055900 12/12/00, 46.1250, 47.4375, 45.7500, 45.7500, 930400 12/13/00, 46.2500, 46.5000, 45.0000, 46.1875, 1222100 12/14/00, 46.0000, 46.0000, 45.2500, 45.7500, 1248300 12/15/00, 45.5000, 45.9375, 45.0000, 45.4375, 860500 12/18/00, 44.6875, 47.1250, 44.4375, 46.7500, 1250200 12/19/00, 47.8750, 48.2500, 47.1875, 47.8750, 1029100 12/20/00, 46.2500, 46.6250, 45.3125, 45.5625, 1015400 12/21/00, 45.8125, 50.1250, 45.3125, 49.0000, 1507600 12/22/00, 49.6875, 52.3750, 48.8125, 51.8750, 1073900 12/26/00, 51.6875, 51.7500, 49.7500, 50.9375, 862100 12/27/00, 51.1875, 51.6250, 49.8125, 51.3125, 883800 12/28/00, 51.2500, 52.3125, 49.8125, 52.0000, 786200 12/29/00, 52.0000, 52.1875, 50.5625, 50.7500, 854500 01/02/01, 50.5000, 51.9375, 49.5625, 50.1250, 1069500 01/03/01, 50.1250, 51.8750, 49.5000, 51.3750, 1359400 01/04/01, 51.3750, 54.0000, 51.0000, 52.9375, 1334500 01/05/01, 53.8750, 53.9375, 51.0000, 52.7500, 1066500 01/08/01, 52.8750, 53.8125, 51.0000, 51.6875, 1021300 01/09/01, 51.5000, 51.6250, 49.5000, 50.0000, 761500 01/10/01, 50.0000, 50.5000, 48.8750, 50.4375, 1180500 01/11/01, 50.3125, 50.4375, 49.0000, 49.8125, 790400 01/12/01, 49.9375, 49.9375, 48.1875, 48.7500, 652800 01/16/01, 48.7500, 51.0000, 48.2500, 50.3750, 1447600 01/17/01, 50.3750, 50.3750, 49.0000, 49.7500, 740900 01/18/01, 49.5000, 50.1250, 48.6250, 49.1875, 498800 01/19/01, 49.1875, 49.2500, 47.6250, 47.6875, 549900 01/22/01, 47.1875, 49.1875, 46.3750, 48.5000, 1012700 01/23/01, 48.7500, 49.3750, 48.1875, 48.3125, 543100 01/24/01, 48.3125, 49.0000, 47.5625, 47.9375, 949400 01/25/01, 47.8125, 50.4375, 47.8125, 50.0625, 1262500 01/26/01, 50.0625, 50.0625, 48.5625, 49.4375, 927400 01/29/01, 48.2500, 50.2500, 48.1875, 50.1875, 641400 01/30/01, 50.6875, 52.2500, 49.6875, 52.0000, 742800 01/31/01, 51.8750, 53.0000, 51.5000, 52.5000, 1448600 02/01/01, 52.5000, 53.5625, 51.8125, 53.1875, 1336700 02/02/01, 52.8750, 53.3750, 51.8750, 52.4375, 1029900 02/05/01, 52.3125, 53.0000, 52.2500, 52.8750, 611400 02/06/01, 52.8750, 53.2500, 52.4375, 52.6875, 855000 02/07/01, 52.6875, 53.2500, 52.1875, 53.0625, 701900 02/08/01, 53.0625, 53.4375, 50.8750, 52.0000, 787300 02/09/01, 52.0000, 52.0000, 50.1875, 50.8125, 1010600 02/12/01, 50.8125, 51.5000, 49.7500, 51.4375, 922500 02/13/01, 51.4375, 53.2500, 51.0000, 52.7500, 1189600 02/14/01, 52.1875, 52.1875, 50.7500, 51.3750, 743600 02/15/01, 50.8750, 53.9375, 50.8125, 53.6875, 978800 02/16/01, 53.0000, 53.8125, 52.4375, 52.9375, 1224200 02/20/01, 53.0000, 54.1875, 52.2500, 52.5625, 715700 02/21/01, 52.4375, 53.1250, 51.5625, 51.8125, 575800 02/22/01, 51.8125, 53.1250, 51.8125, 52.1875, 909700 02/23/01, 52.0000, 52.6875, 50.7500, 51.5000, 711900 02/26/01, 51.7500, 53.3750, 51.7500, 53.3750, 706900 02/27/01, 52.5000, 53.8750, 52.5000, 53.3750, 851400 02/28/01, 53.5625, 54.2500, 53.1875, 53.7500, 824300 03/01/01, 53.7500, 53.9375, 52.5000, 53.0625, 659100 03/02/01, 53.0625, 54.4375, 53.0625, 54.3750, 779700 03/05/01, 54.3750, 56.8125, 54.3750, 56.4375, 1116900 03/06/01, 56.4375, 56.5625, 55.3125, 55.5625, 1110500 03/07/01, 55.4375, 58.0000, 55.3750, 57.7500, 1020500 03/08/01, 57.3125, 57.8750, 55.8750, 57.3125, 2141800 03/09/01, 57.3750, 58.4375, 56.6250, 57.0625, 942300 03/12/01, 57.0625, 57.0625, 53.1875, 53.3750, 1123200 03/13/01, 52.3750, 52.8750, 50.5000, 52.6250, 1732000 03/14/01, 51.8750, 51.8750, 50.5625, 50.9375, 1373400 03/15/01, 50.9375, 50.9375, 49.8750, 50.0625, 1297100 03/16/01, 50.0000, 50.8125, 49.6875, 49.8750, 1452900 03/19/01, 50.0000, 51.6250, 50.0000, 50.5000, 787900 03/20/01, 50.9375, 52.8750, 50.0625, 52.1250, 1403300 03/21/01, 52.1250, 52.1250, 50.1250, 50.3125, 1002800 03/22/01, 49.8125, 50.2500, 47.0000, 49.0000, 1919300 03/23/01, 48.5000, 49.7500, 47.5625, 49.3125, 1003400 03/26/01, 49.2500, 51.1875, 48.6875, 50.3125, 822800 03/27/01, 50.3125, 52.4375, 49.9375, 52.2500, 1218600 03/28/01, 51.5000, 52.0000, 49.6875, 51.8125, 985500 03/29/01, 51.5625, 52.1875, 49.3750, 50.5000, 1588300 03/30/01, 50.5000, 51.6875, 50.1875, 50.8125, 1179000 04/02/01, 50.8750, 52.0000, 49.5000, 49.5000, 1070100 04/03/01, 50.3750, 50.3750, 48.8125, 49.0000, 940000 04/04/01, 49.1250, 50.3125, 49.0000, 49.4375, 1134200 04/05/01, 50.0000, 50.1875, 49.5000, 49.9375, 978800 04/06/01, 49.9375, 49.9375, 48.0000, 48.0000, 1144700 04/09/01, 48.2500, 50.2500, 48.2500, 49.4375, 1485300 04/10/01, 50.8750, 52.6250, 50.5000, 52.4375, 1354200 04/11/01, 53.8750, 53.9375, 51.8750, 52.4375, 1293300 04/12/01, 52.0000, 52.8750, 50.8125, 51.6250, 979100 04/16/01, 52.0625, 53.0625, 51.7500, 53.0000, 1074400 04/17/01, 52.5000, 52.5625, 51.3125, 51.6250, 887400 04/18/01, 51.5938, 54.7031, 50.9531, 53.8594, 1283800 04/19/01, 53.6094, 53.7500, 52.4063, 53.2969, 812700 04/20/01, 53.5000, 53.9375, 52.0156, 52.2031, 884300 04/23/01, 52.2031, 53.2969, 52.2031, 52.5156, 1186800 04/24/01, 52.7031, 53.7031, 52.0469, 52.3906, 1404300 04/25/01, 52.5000, 52.5938, 51.5938, 52.1094, 547800 04/30/01, 55.0000, 57.0000, 54.2031, 56.5313, 1564600 05/01/01, 56.5469, 57.2031, 55.4531, 56.8906, 1239000 05/02/01, 56.5000, 57.4531, 55.6250, 57.1875, 1194100 05/03/01, 57.1406, 57.1406, 55.4063, 56.0156, 756200 05/04/01, 55.0469, 57.1563, 54.6094, 57.0938, 804600 05/07/01, 56.7500, 58.0000, 55.9063, 56.3438, 771400 05/08/01, 56.3438, 57.0938, 56.3438, 56.3750, 724300 05/09/01, 56.3750, 57.0469, 55.7500, 56.2188, 902900 05/10/01, 56.2656, 57.2969, 56.2656, 57.1875, 740800 05/11/01, 57.2031, 57.2656, 55.7500, 56.7656, 976100 05/14/01, 56.4063, 57.4063, 55.6875, 57.3281, 640700 05/15/01, 57.0000, 58.1719, 56.7969, 57.9844, 1150200 05/16/01, 57.9844, 62.0000, 57.3438, 61.5156, 2167300 05/17/01, 61.3438, 63.5000, 61.2031, 62.0469, 2764500 05/18/01, 61.9063, 62.4844, 60.5000, 61.0469, 1571100 05/21/01, 61.0938, 61.2500, 59.7500, 60.9063, 1351000 05/22/01, 60.0000, 60.0156, 58.9531, 59.0156, 1038900 05/23/01, 59.0000, 59.7969, 58.6406, 58.8438, 1012400 05/24/01, 58.7500, 58.7656, 56.5000, 57.0000, 1523900 05/25/01, 57.0000, 57.2969, 56.3438, 56.6250, 815400 05/29/01, 56.5938, 58.0625, 56.5938, 57.3438, 1160400 05/30/01, 57.3438, 58.0000, 56.7031, 57.0156, 858700 05/31/01, 57.2656, 57.9844, 56.9063, 57.2031, 959700 06/01/01, 57.2656, 57.8438, 56.1094, 57.6719, 1132300 06/04/01, 57.7031, 57.9063, 57.4063, 57.7969, 585600 06/05/01, 57.2969, 59.6563, 56.3750, 58.5938, 1239500 06/06/01, 58.3438, 59.4219, 58.0781, 58.3594, 981500 06/07/01, 58.3438, 59.0625, 58.3438, 58.8438, 568200 06/08/01, 58.4063, 58.7031, 57.8438, 57.9375, 611200 06/11/01, 57.8438, 57.9531, 56.7656, 56.9844, 633000 06/12/01, 56.5469, 56.6563, 55.5938, 55.7969, 1039100 06/13/01, 55.2500, 56.5469, 55.2500, 55.9531, 1087300 06/14/01, 55.9531, 55.9531, 54.2969, 54.4844, 1459300 06/15/01, 53.5938, 54.5781, 53.5938, 53.7656, 1205800 06/18/01, 54.0000, 54.1563, 53.2031, 53.5625, 560600 06/19/01, 53.8438, 53.9844, 52.8438, 53.1094, 520500 06/20/01, 53.3594, 54.5469, 53.3594, 53.7031, 890700 06/21/01, 54.0625, 55.0469, 53.7344, 54.5156, 719200 06/22/01, 55.0000, 55.0469, 53.8750, 54.1563, 603600 06/25/01, 54.0938, 54.0938, 52.6094, 53.1250, 528800 06/26/01, 54.2969, 54.5000, 52.9063, 53.7031, 1087900 06/27/01, 54.2500, 55.2500, 54.0938, 54.2500, 647100 06/28/01, 54.2031, 54.6094, 53.8438, 54.1563, 734200 06/29/01, 54.2656, 54.9688, 54.0000, 54.9688, 797500 07/02/01, 54.9688, 56.3281, 54.2031, 56.1094, 747500 07/03/01, 56.1094, 56.3594, 55.4688, 56.3438, 695400 07/05/01, 56.3594, 56.6875, 55.4531, 56.4844, 796600 07/06/01, 56.4844, 56.4844, 55.1563, 55.2344, 646800 07/09/01, 55.5000, 56.5938, 55.4063, 56.3438, 714100 07/10/01, 56.4063, 57.4375, 55.7969, 56.5938, 1235200 07/11/01, 57.0000, 58.4219, 57.0000, 58.0469, 1225500 07/12/01, 58.1563, 59.3438, 57.7813, 59.2656, 828000 07/13/01, 59.5938, 60.2031, 58.8594, 59.9844, 1242800 07/16/01, 59.8438, 59.8438, 58.8438, 59.0469, 1217100 07/17/01, 58.2500, 59.3438, 58.2500, 58.4844, 1756300 07/18/01, 58.3906, 58.5938, 57.9375, 58.3438, 1841400 07/19/01, 58.7500, 59.0938, 58.0938, 58.2188, 781000 07/20/01, 58.4688, 58.7344, 57.9375, 58.0938, 690300 07/23/01, 57.9063, 58.2188, 57.0938, 58.0469, 534800 07/24/01, 57.9531, 57.9531, 55.8438, 55.9531, 1023900 07/25/01, 56.1563, 57.2969, 55.7031, 56.8906, 650000 07/26/01, 56.0000, 57.9531, 55.9375, 57.8750, 508000 07/27/01, 57.9531, 58.0938, 57.4063, 57.6406, 390500 07/30/01, 57.5469, 58.2500, 57.2656, 58.0000, 585000 07/31/01, 57.7969, 60.2969, 57.7031, 59.7344, 1705900 08/01/01, 59.7344, 59.7344, 58.6406, 58.9219, 716400 08/02/01, 59.0938, 60.1563, 58.6563, 59.9844, 880400 08/03/01, 60.0000, 60.0313, 59.2031, 60.0000, 458600 08/06/01, 59.8438, 60.5000, 59.0156, 59.0469, 576000 08/07/01, 58.7500, 59.0781, 58.6250, 58.7344, 341900 08/08/01, 58.6406, 59.2031, 57.7031, 57.7031, 837300 08/09/01, 57.9531, 58.0469, 57.6563, 57.7500, 496500 08/10/01, 57.9063, 58.3438, 57.2656, 57.9531, 995400 08/13/01, 58.0938, 58.5156, 57.7500, 58.0938, 366600 08/14/01, 58.0156, 59.3125, 58.0156, 59.0625, 635100 08/15/01, 59.2656, 59.7813, 58.4219, 58.4219, 506500 08/16/01, 58.5469, 59.0938, 58.5000, 58.8906, 576600 08/17/01, 58.8906, 59.1875, 58.2031, 58.9375, 554300 08/20/01, 58.6875, 59.2031, 58.2656, 58.6250, 607100 08/21/01, 58.7500, 59.5000, 58.2031, 58.4375, 990700 08/22/01, 58.2031, 58.3438, 57.5156, 57.7031, 1201600 08/23/01, 57.9531, 58.2969, 57.1250, 58.1875, 488100 08/24/01, 58.3438, 59.3750, 58.1094, 59.3750, 684800 08/27/01, 59.2969, 59.5469, 58.5156, 58.6563, 514000 08/28/01, 58.6563, 58.7031, 57.7969, 57.8281, 380600 08/29/01, 57.9531, 58.2500, 56.5938, 56.9844, 1173600 08/30/01, 57.2344, 57.6875, 56.5000, 56.8125, 749600 08/31/01, 56.9531, 57.3438, 56.0938, 56.7500, 1006600 09/04/01, 56.7656, 58.4844, 56.5469, 58.1250, 1208700 09/05/01, 58.0938, 58.5938, 57.5469, 57.7969, 827700 09/06/01, 57.5469, 57.8125, 56.6563, 57.0000, 503500 09/07/01, 57.1563, 57.1563, 53.7500, 54.2969, 1805800 09/10/01, 54.2969, 54.2969, 52.5000, 53.2344, 1489000 09/17/01, 51.1094, 51.1094, 47.5938, 48.0000, 1324200 09/18/01, 49.0000, 49.5938, 48.5156, 49.1250, 1209800 09/19/01, 49.5000, 49.7969, 46.7969, 47.9531, 1641400 09/20/01, 47.9531, 47.9531, 45.6563, 45.7031, 1230700 09/21/01, 43.2500, 46.2031, 42.7656, 45.7969, 1972500 09/24/01, 46.7969, 47.6406, 46.5625, 47.5156, 1014000 09/25/01, 47.5938, 48.9531, 47.2969, 47.8438, 1190100 09/26/01, 48.7500, 49.1563, 46.7500, 47.5938, 932400 09/27/01, 47.5781, 47.7500, 46.9063, 47.2500, 787100 09/28/01, 46.5938, 48.9375, 46.5000, 48.7031, 1061500 10/01/01, 48.0000, 48.3438, 46.9063, 47.3125, 802900 10/02/01, 47.3125, 47.9531, 46.7969, 47.7969, 832100 10/03/01, 47.2031, 48.3750, 47.0000, 48.2344, 498200 10/04/01, 48.0938, 48.4531, 47.1250, 47.6250, 450100 10/05/01, 47.6250, 49.1250, 47.5625, 49.0625, 609300 10/08/01, 48.7031, 48.7031, 47.6406, 48.0000, 459500 10/09/01, 48.0000, 48.5000, 47.8125, 48.2969, 569200 10/10/01, 48.2813, 50.6563, 48.2813, 50.2656, 774700 10/11/01, 50.0156, 51.9063, 49.5938, 51.5938, 720500 10/12/01, 50.7500, 51.7031, 50.0938, 51.1875, 665300 10/15/01, 51.1875, 51.2031, 50.0000, 50.8906, 486500 10/16/01, 50.9063, 51.0469, 50.0000, 50.7031, 473200 10/17/01, 50.9531, 51.2031, 49.0000, 49.0469, 728400 10/18/01, 49.5938, 49.9844, 48.6094, 49.0938, 650800 10/19/01, 48.9844, 49.2656, 48.0625, 49.1563, 590500 10/22/01, 48.9063, 50.6406, 48.8750, 50.4531, 485000 10/23/01, 50.0000, 50.4219, 49.4063, 49.8750, 596200 10/24/01, 49.7656, 51.2031, 49.0938, 51.0000, 994700 10/25/01, 50.7031, 52.6563, 50.5000, 52.4531, 1051800 10/26/01, 52.6563, 52.7969, 52.2031, 52.4375, 633000 10/29/01, 52.2500, 52.2656, 51.0469, 51.3594, 613600 10/30/01, 51.2969, 51.3594, 50.2031, 50.7813, 696300 10/31/01, 51.2500, 51.3438, 49.8438, 49.9063, 527100 11/01/01, 49.9063, 50.7031, 49.1563, 50.6094, 627300 11/02/01, 50.5000, 51.5000, 50.2031, 51.3125, 564300 11/05/01, 51.4531, 51.9531, 50.7031, 51.4531, 388800 11/06/01, 51.3438, 51.9063, 50.6563, 51.9063, 390600 11/07/01, 51.7969, 52.8438, 51.5469, 52.0938, 444400 11/08/01, 52.3438, 52.8750, 51.7188, 52.2031, 536300 11/09/01, 52.2031, 52.2969, 51.3750, 51.8438, 355500 11/12/01, 51.8594, 51.8594, 50.4531, 51.2969, 498600 11/13/01, 51.2813, 52.2969, 51.2813, 51.7656, 748500 11/14/01, 52.0000, 54.0000, 52.0000, 53.8281, 1062600 11/15/01, 54.0000, 54.7031, 53.4219, 54.5313, 1322100 11/16/01, 54.4531, 54.4531, 53.3750, 54.0156, 910200 11/19/01, 54.2031, 54.7031, 53.8438, 53.9844, 624600 11/20/01, 54.0000, 54.0000, 52.5938, 53.2969, 539600 11/21/01, 53.4063, 53.5000, 52.6563, 52.9219, 357700 11/23/01, 52.5469, 53.5938, 52.5313, 53.4844, 176300 11/26/01, 53.6875, 53.7031, 52.7969, 53.3125, 503100 11/27/01, 53.3125, 53.3125, 52.4531, 52.9844, 393000 11/28/01, 53.1563, 53.1563, 52.4531, 52.5938, 372500 11/29/01, 52.4063, 52.8438, 52.0469, 52.1875, 837800 11/30/01, 52.2500, 53.0000, 52.2500, 52.8438, 836500 12/03/01, 52.5938, 52.8438, 52.0938, 52.4375, 837700 12/04/01, 52.4375, 52.9063, 52.1563, 52.9063, 656100 12/05/01, 53.3438, 55.0000, 53.2656, 54.6094, 709700 12/06/01, 54.0000, 56.6719, 53.8125, 55.5000, 1253900 12/07/01, 55.2969, 55.3750, 53.8594, 54.5156, 1137800 12/10/01, 54.4219, 54.4375, 52.5938, 52.5938, 764100 12/11/01, 52.5938, 53.5000, 52.0469, 52.9375, 977900 12/12/01, 53.1875, 53.3125, 52.1250, 52.8594, 466400 12/13/01, 52.8594, 53.2969, 52.2031, 52.5000, 805300 12/14/01, 52.5000, 53.0938, 51.7969, 52.2344, 618000 12/17/01, 52.2344, 53.1094, 52.2344, 53.1094, 824800 12/18/01, 53.0625, 54.2656, 53.0625, 54.2344, 818700 12/19/01, 53.9844, 54.0000, 53.3125, 53.5938, 819000 12/20/01, 53.0000, 54.0000, 52.7969, 53.6875, 1219500 12/21/01, 53.8438, 53.9531, 53.0938, 53.4531, 1284400 12/24/01, 53.3438, 54.2500, 53.2969, 53.7969, 211400 12/26/01, 53.7969, 54.2031, 53.0000, 53.2656, 548500 12/27/01, 53.2031, 54.2031, 53.1563, 53.5469, 375200 12/28/01, 54.0000, 54.7500, 54.0000, 54.3438, 429200 12/31/01, 54.3438, 55.4375, 54.0469, 54.0781, 503200 01/02/02, 54.5000, 54.5000, 53.2500, 53.6563, 559500 01/03/02, 53.6563, 54.0469, 53.2500, 53.9844, 673100 01/04/02, 55.0000, 56.0000, 54.9063, 55.5156, 726000 01/07/02, 55.2656, 55.7500, 54.6563, 55.3438, 538700 01/08/02, 55.5938, 55.5938, 53.9063, 54.2969, 637000 01/09/02, 54.2969, 55.0938, 53.9375, 54.1563, 421100 01/10/02, 53.9063, 53.9063, 52.5938, 53.3750, 708900 01/11/02, 53.7969, 54.0000, 52.7031, 53.3906, 438200 01/14/02, 53.2500, 53.2500, 52.0938, 52.1094, 801800 01/15/02, 52.0000, 52.3438, 50.8438, 51.5938, 718800 01/16/02, 51.7500, 51.9844, 50.9375, 50.9375, 551200 01/17/02, 51.2031, 51.8125, 50.9375, 51.3281, 521700 01/18/02, 51.3281, 52.1406, 51.2969, 51.5156, 625500 01/22/02, 52.0938, 54.7500, 52.0938, 53.7188, 1967800 01/23/02, 53.5938, 55.5938, 53.0938, 54.9219, 1321500 01/24/02, 55.4063, 56.5000, 55.3438, 56.2344, 1419300 01/25/02, 56.2031, 57.0469, 56.0469, 56.7969, 1291300 01/28/02, 57.5469, 59.5625, 57.5156, 59.5625, 2728400 01/29/02, 59.5625, 59.9375, 57.2969, 57.6406, 1405400 01/30/02, 57.2500, 58.0000, 56.6563, 57.2031, 1834800 01/31/02, 57.3438, 59.4844, 57.3438, 58.3125, 1333200 02/01/02, 58.0625, 58.7969, 57.7656, 57.9375, 828000 02/04/02, 58.0000, 58.3438, 57.0000, 57.2344, 760300 02/05/02, 57.4844, 57.9531, 57.0938, 57.1250, 879600 02/06/02, 57.0000, 57.4063, 55.2500, 56.4844, 1187700 02/07/02, 56.7344, 58.4531, 56.6875, 58.2500, 1818100 02/08/02, 58.0938, 59.0469, 57.7031, 58.9063, 769000 02/11/02, 59.1563, 62.7031, 59.0000, 62.3125, 1665900 02/12/02, 61.7031, 62.0000, 60.5000, 60.7656, 2187700 02/13/02, 60.4531, 61.4844, 60.2500, 60.5469, 1246100 02/14/02, 60.5938, 60.9531, 59.5938, 60.2344, 830800 02/15/02, 59.8125, 61.0938, 59.8125, 60.1406, 1311200 02/19/02, 60.4063, 60.5938, 58.5000, 58.6875, 1153000 02/20/02, 59.0000, 60.0000, 58.2344, 59.8750, 1529000 02/21/02, 59.8438, 61.2344, 59.7969, 60.2500, 1165600 02/22/02, 60.0938, 61.4063, 60.0000, 60.0000, 1052500 02/25/02, 60.2031, 60.5938, 59.5469, 60.3438, 1192400 02/26/02, 60.4531, 61.3594, 59.8438, 61.2031, 1476900 02/27/02, 61.4531, 62.7031, 61.4531, 61.7500, 1515300 02/28/02, 61.7500, 62.0938, 60.7500, 61.8125, 1404000 03/01/02, 61.8125, 62.4844, 61.4063, 62.2344, 827000 03/04/02, 62.2500, 65.4063, 62.2500, 65.2500, 2582600 03/05/02, 65.0000, 65.0156, 62.7969, 62.8125, 1390700 03/06/02, 62.7031, 64.2188, 62.5000, 64.0000, 1325100 03/07/02, 64.0156, 64.5469, 63.7500, 64.4531, 1781600 03/08/02, 65.0000, 65.2500, 62.9063, 63.1563, 1071600 03/11/02, 63.5938, 63.7031, 62.7500, 63.5156, 616500 03/12/02, 62.9063, 63.6875, 62.4844, 63.5000, 601100 03/13/02, 62.7969, 62.9375, 62.0000, 62.2969, 703300 03/14/02, 62.7969, 65.4063, 62.5938, 65.1719, 2015000 03/15/02, 65.1563, 65.9688, 63.6563, 65.4531, 1853700 03/18/02, 65.4531, 66.6719, 64.2031, 64.7344, 976100 03/19/02, 65.2500, 66.2031, 65.0469, 65.5156, 627200 03/20/02, 65.5156, 65.6563, 64.7344, 64.9844, 580200 03/21/02, 64.7344, 64.8125, 62.2656, 62.9688, 1434300 03/22/02, 62.6094, 62.8438, 61.4063, 61.8906, 1393300 03/25/02, 61.5469, 62.0469, 60.8438, 60.8906, 781100 03/26/02, 60.5469, 63.0938, 60.0938, 62.4063, 865900 03/27/02, 62.4063, 63.3281, 62.0469, 63.0156, 885800 03/28/02, 62.8125, 63.4063, 62.7031, 62.8594, 519800 04/01/02, 62.8594, 62.8594, 61.2969, 62.0938, 466600 04/02/02, 62.0938, 62.2031, 60.7656, 61.5625, 645500 04/03/02, 61.5781, 62.2813, 61.5156, 61.7344, 1598500 04/04/02, 61.5938, 62.0000, 60.2656, 60.9844, 622000 04/05/02, 60.9844, 61.9844, 60.9844, 61.8750, 821100 04/08/02, 61.8750, 61.8750, 61.0000, 61.4063, 837700 04/09/02, 61.4063, 61.4063, 60.3281, 60.8594, 964800 04/10/02, 61.0625, 62.5938, 60.8750, 62.3438, 765800 04/11/02, 62.4375, 63.2969, 61.3438, 61.4375, 926100 04/12/02, 61.2969, 61.3125, 60.0000, 60.6719, 891100 04/15/02, 60.8125, 61.0156, 59.2969, 59.7656, 983300 04/16/02, 60.0000, 61.8438, 60.0000, 61.4844, 843000 04/17/02, 61.8438, 62.2188, 61.3438, 61.8125, 693600 04/18/02, 62.0000, 62.4531, 61.2500, 61.6250, 674600 04/19/02, 61.8125, 62.5938, 61.4375, 61.7031, 679900 04/22/02, 61.7031, 61.7031, 59.6250, 59.6563, 1063400 04/23/02, 59.5625, 60.3906, 59.0938, 59.3594, 1042900 04/24/02, 59.9531, 60.8750, 58.0000, 58.6406, 1355600 04/25/02, 58.8906, 59.8438, 57.5625, 59.4531, 1500700 04/26/02, 59.8438, 60.1563, 58.2500, 58.4844, 916200 04/29/02, 58.2969, 58.9063, 57.7656, 57.8438, 971500 04/30/02, 57.7500, 60.4531, 57.7031, 59.6094, 996200 05/01/02, 59.4063, 60.2031, 58.7031, 59.3906, 829900 05/02/02, 60.5000, 61.5781, 60.3125, 61.1250, 2218700 05/03/02, 61.2500, 63.5000, 61.2031, 62.6094, 1932100 05/06/02, 63.7969, 64.2500, 63.2344, 63.7031, 2321000 05/07/02, 64.5938, 64.8750, 64.0781, 64.2344, 2039500 05/08/02, 64.7500, 65.1563, 64.5156, 64.8906, 957300 05/09/02, 64.9375, 64.9844, 64.4844, 64.5469, 820100 05/10/02, 64.5156, 64.7344, 63.9531, 64.0156, 749700 05/13/02, 64.0156, 65.1250, 64.0000, 64.9844, 680500 05/14/02, 65.9063, 67.9063, 65.7969, 67.6094, 1900700 05/15/02, 67.2500, 67.8594, 66.6875, 67.4063, 1448800 05/16/02, 67.2500, 67.2656, 66.5313, 66.7031, 678200 05/17/02, 66.7031, 67.0469, 65.2031, 65.9531, 734600 05/20/02, 65.9531, 65.9531, 65.1250, 65.5156, 435900 05/21/02, 65.5156, 66.0469, 65.0781, 65.3906, 750700 05/22/02, 65.3906, 66.5469, 65.2344, 66.0938, 889200 05/23/02, 66.0938, 68.0938, 65.5938, 67.8281, 1239100 05/24/02, 67.8281, 67.9531, 66.4375, 66.5469, 1117700 05/28/02, 66.5625, 66.6563, 65.5469, 65.7500, 875900 05/29/02, 65.7500, 65.9531, 65.2969, 65.9063, 1463800 05/30/02, 65.9063, 65.9375, 64.4375, 65.0156, 955300 05/31/02, 64.9063, 66.0938, 64.9063, 65.5000, 862700 06/03/02, 65.5000, 65.5000, 63.4063, 63.4063, 1203700 06/04/02, 63.4063, 64.8281, 63.0000, 64.0625, 1538200 06/05/02, 64.4063, 65.0781, 64.2031, 64.5938, 737100 06/06/02, 64.7969, 65.1875, 64.2031, 64.5938, 885400 06/07/02, 63.2969, 64.9531, 63.2969, 64.0000, 1510900 06/10/02, 64.0000, 64.9531, 63.9531, 64.5156, 632000 06/11/02, 64.7656, 65.7031, 63.0781, 63.0938, 1516200 06/12/02, 63.3438, 63.8750, 63.0000, 63.4063, 1082200 06/13/02, 63.5000, 64.0000, 62.6250, 62.9063, 740900 06/14/02, 62.9063, 62.9063, 61.3438, 62.1250, 920600 06/17/02, 62.8438, 64.4063, 62.7656, 64.2969, 907700 06/18/02, 64.2031, 64.8750, 63.7031, 64.7344, 929900 06/19/02, 64.5000, 65.3438, 64.2188, 65.0000, 1290100 06/20/02, 64.7500, 65.2656, 64.7500, 64.9375, 1183900 06/21/02, 64.9063, 65.2969, 64.0000, 64.3438, 1061900 06/24/02, 64.3438, 65.0625, 63.7500, 65.0000, 945800 06/25/02, 65.4063, 65.7500, 64.8125, 64.9844, 974500 06/26/02, 63.2500, 64.0000, 62.4063, 63.6094, 1364500 06/27/02, 64.0938, 64.2344, 62.2031, 62.9531, 1229400 06/28/02, 62.9688, 64.5938, 62.9375, 63.8438, 1397600 07/01/02, 63.8438, 64.1406, 62.3750, 62.7969, 1413800 07/02/02, 62.7969, 63.2031, 61.0000, 61.5625, 1405500 07/03/02, 61.5781, 62.2344, 59.7969, 60.7969, 1254100 07/05/02, 61.7031, 62.7969, 61.5000, 62.3594, 625400 07/08/02, 62.6563, 63.2344, 62.3438, 62.8750, 983900 07/09/02, 62.7031, 63.6250, 61.5000, 61.5000, 934800 07/10/02, 62.0938, 62.1875, 59.5625, 59.8594, 814300 07/11/02, 59.8594, 60.0000, 57.8438, 59.3594, 1155300 07/12/02, 59.1094, 59.2969, 58.2656, 58.8594, 704200 07/15/02, 58.6094, 58.6094, 55.5000, 57.6563, 1286100 07/16/02, 58.0000, 58.5469, 56.5000, 57.1563, 1358800 07/17/02, 58.5000, 59.1875, 57.6875, 57.7656, 1105000 07/18/02, 58.0938, 58.5938, 56.2969, 56.2969, 1078500 07/19/02, 56.0000, 56.0625, 53.0156, 53.2969, 1312300 07/22/02, 53.0938, 53.2344, 50.7031, 51.7500, 2061100 07/23/02, 51.7656, 52.5938, 51.4063, 52.2813, 1392600 07/24/02, 51.7969, 55.7500, 50.9375, 55.4375, 1592100 07/25/02, 55.7188, 57.0938, 54.1250, 54.5156, 2044100 07/26/02, 54.5938, 55.9531, 54.3125, 55.7344, 984000 07/29/02, 56.7500, 60.2500, 56.5938, 60.2500, 1279000 07/30/02, 60.0000, 60.1563, 57.4531, 58.3281, 1440700 07/31/02, 58.0938, 58.7813, 56.7969, 58.7500, 994900 08/01/02, 58.7500, 59.1406, 57.2500, 58.0469, 849500 08/02/02, 58.4063, 58.5000, 54.7500, 55.5156, 768500 08/05/02, 55.5156, 55.7969, 53.5938, 53.8281, 817000 08/06/02, 54.4063, 55.9375, 54.2656, 54.7031, 920900 08/07/02, 55.2031, 55.4688, 53.3906, 54.1563, 1708800 08/08/02, 54.7500, 56.6875, 54.0938, 56.5000, 773900 08/09/02, 56.4063, 58.4063, 55.7969, 57.9219, 1309600 08/12/02, 57.5000, 57.9219, 56.5469, 57.7969, 757100 08/13/02, 57.0938, 58.0469, 55.7969, 55.8281, 675300 08/14/02, 55.8281, 55.8281, 53.2500, 55.1563, 2081600 08/15/02, 55.7031, 56.5938, 54.6563, 56.0469, 1327600 08/16/02, 55.5000, 55.5938, 53.8750, 54.5625, 1301200 08/19/02, 54.2500, 57.0000, 54.0000, 56.5938, 993900 08/20/02, 56.2031, 56.4063, 55.5625, 55.9844, 770200 08/21/02, 56.0938, 56.5000, 54.7031, 55.4063, 1193600 08/22/02, 54.9531, 55.5000, 53.7500, 54.5000, 1565500 08/23/02, 54.5000, 54.9063, 53.9375, 54.2969, 1136000 08/26/02, 54.3438, 55.7031, 54.0781, 55.2969, 694800 08/27/02, 55.9063, 56.4688, 55.4375, 55.5938, 1202400 08/28/02, 55.0000, 55.1250, 53.4531, 53.7188, 946200 08/29/02, 52.9063, 53.3125, 52.4531, 53.0000, 1244300 08/30/02, 53.0938, 55.2031, 53.0938, 54.5156, 977300 09/03/02, 54.3438, 54.3438, 52.0938, 52.2969, 1556900 09/04/02, 52.2969, 52.7031, 51.0000, 52.3438, 997500 09/05/02, 51.5938, 51.7813, 50.0625, 50.0938, 1027500 09/06/02, 50.6563, 51.5938, 50.0000, 51.0000, 1143600 09/09/02, 51.0156, 51.9844, 50.4844, 51.7656, 723300 09/10/02, 51.7813, 52.3125, 51.1875, 51.5469, 826400 09/11/02, 51.8438, 52.8750, 51.7656, 52.4844, 795500 09/12/02, 52.5000, 53.3438, 51.6563, 52.7344, 2226400 09/13/02, 52.4844, 52.8750, 51.2031, 52.5625, 1275700 09/16/02, 52.0938, 52.5938, 51.4531, 51.5938, 666600 09/17/02, 52.2969, 52.4531, 50.1719, 50.2656, 757900 09/18/02, 50.1563, 50.4063, 49.0938, 49.7813, 1168000 09/19/02, 49.4063, 50.1563, 48.6719, 48.6719, 1142500 09/20/02, 48.7031, 49.9844, 48.4063, 49.8438, 2027100 09/23/02, 49.8594, 50.4531, 49.2969, 49.7344, 1516100 09/24/02, 45.5938, 46.9844, 41.2031, 43.7969, 7606600 09/25/02, 45.0000, 46.0000, 44.2969, 44.8281, 3048000 09/26/02, 45.0938, 45.7500, 44.0469, 45.7344, 1576900 09/27/02, 45.2031, 45.6875, 43.7500, 43.9844, 1695000 09/30/02, 43.4063, 44.0625, 42.1719, 43.7656, 1424700 10/01/02, 43.9531, 45.9688, 43.4063, 45.9688, 1321200