"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 59.0625, 59.1250, 53.4375, 55.5000, 1199600 01/04/00, 54.6250, 55.0000, 52.5000, 52.8125, 816100 01/05/00, 52.7500, 53.2500, 51.0625, 52.6875, 966100 01/06/00, 52.7500, 54.9375, 52.3750, 53.5000, 1112100 01/07/00, 53.7500, 54.2500, 53.3125, 53.6250, 782000 01/10/00, 53.6875, 53.7500, 51.5000, 52.6875, 408800 01/11/00, 52.6875, 53.0000, 49.8750, 49.8750, 987800 01/12/00, 50.5000, 50.7500, 49.0000, 50.3125, 794300 01/13/00, 51.0625, 55.5000, 51.0000, 54.6875, 458500 01/14/00, 56.0000, 56.7500, 54.9375, 55.6250, 596500 01/18/00, 55.6250, 56.1250, 52.7500, 52.8125, 476800 01/19/00, 52.7500, 54.6250, 52.6250, 53.3750, 310400 01/20/00, 53.9375, 54.1250, 51.9375, 52.4375, 368200 01/21/00, 53.1250, 53.3125, 50.3125, 52.8750, 448900 01/24/00, 53.5000, 54.2500, 51.3750, 52.0000, 573000 01/25/00, 51.8125, 53.8750, 51.3750, 53.6875, 497200 01/26/00, 54.0000, 54.2500, 52.5625, 53.5625, 541500 01/27/00, 53.7500, 58.6250, 53.6250, 57.7500, 967300 01/28/00, 57.2500, 57.2500, 54.8750, 56.1250, 801400 01/31/00, 56.1875, 59.3125, 56.1250, 59.1250, 440500 02/01/00, 58.8750, 60.0000, 58.5625, 59.7500, 727200 02/02/00, 59.5000, 59.5625, 58.5625, 58.6250, 655400 02/03/00, 58.5625, 59.5000, 57.1250, 57.9375, 297300 02/04/00, 57.8750, 58.1250, 55.0000, 55.3125, 240400 02/07/00, 55.3750, 55.7500, 53.8750, 55.3125, 384300 02/08/00, 55.0625, 58.4375, 55.0000, 58.0625, 267400 02/09/00, 58.5625, 58.6875, 54.0000, 55.1250, 935800 02/10/00, 55.4375, 56.5000, 54.7500, 54.9375, 362500 02/11/00, 54.9375, 56.0000, 54.5000, 54.6875, 448800 02/14/00, 54.6875, 55.2500, 54.0625, 54.1250, 199400 02/15/00, 54.3750, 55.5000, 53.5625, 54.8125, 412600 02/16/00, 54.7500, 54.8125, 54.2500, 54.5625, 233900 02/17/00, 54.7500, 55.7500, 54.0625, 55.0625, 439500 02/18/00, 55.0000, 55.1250, 49.6250, 49.8750, 1174700 02/22/00, 50.0625, 51.1875, 48.8750, 51.1250, 706100 02/23/00, 51.1250, 51.2500, 49.3125, 50.6250, 433000 02/24/00, 50.8125, 51.5625, 50.4375, 50.8750, 821900 02/25/00, 50.8750, 50.8750, 49.8750, 50.0000, 338300 02/28/00, 50.8750, 52.6875, 49.6875, 51.5625, 768200 02/29/00, 51.7500, 53.2500, 51.0000, 53.0625, 300600 03/01/00, 53.0625, 53.1875, 50.5000, 50.6875, 786900 03/02/00, 50.6875, 52.2500, 50.6875, 51.4375, 423300 03/03/00, 51.2500, 51.4375, 32.0000, 38.8125, 14243400 03/06/00, 38.8125, 42.3750, 37.1250, 41.5625, 3840900 03/07/00, 41.5625, 41.8750, 39.1250, 39.8125, 1162600 03/08/00, 40.5625, 40.5625, 36.5000, 37.4375, 1449300 03/09/00, 37.1875, 37.6250, 36.3750, 36.8750, 862200 03/10/00, 36.9375, 39.7500, 36.0625, 37.2500, 822100 03/13/00, 37.8750, 38.9375, 37.6250, 38.0000, 1970600 03/14/00, 38.3750, 38.6250, 36.0000, 36.4375, 536200 03/15/00, 36.7500, 39.5000, 36.6875, 38.7500, 832300 03/16/00, 39.6250, 41.8750, 39.5625, 41.3750, 1168300 03/17/00, 41.3750, 42.9375, 40.3750, 40.9375, 1010300 03/20/00, 41.0000, 41.2500, 39.3125, 39.3125, 333000 03/21/00, 39.2500, 42.6250, 38.6250, 42.2500, 511800 03/22/00, 42.2500, 43.7500, 42.0625, 42.0625, 222800 03/23/00, 41.7500, 44.0000, 41.5000, 44.0000, 673600 03/24/00, 43.7500, 44.0000, 42.0000, 42.5625, 579300 03/27/00, 42.6250, 42.6875, 38.8125, 39.4375, 900300 03/28/00, 39.4375, 41.3125, 38.8750, 39.7500, 796100 03/29/00, 39.6875, 40.8750, 38.8750, 39.5000, 864600 03/30/00, 39.5625, 41.0625, 38.3125, 38.3125, 1151400 03/31/00, 38.6250, 43.0000, 38.6250, 41.6250, 1414100 04/03/00, 44.1250, 44.2500, 38.5625, 40.0000, 3809900 04/04/00, 41.5000, 43.7500, 40.7500, 41.6250, 2188000 04/05/00, 41.0625, 41.6875, 40.9375, 41.1250, 668100 04/06/00, 41.5625, 42.8125, 41.3750, 42.5000, 1571600 04/07/00, 42.5000, 42.6250, 40.2500, 40.6250, 848400 04/10/00, 40.6250, 42.8750, 40.5625, 42.3750, 1062400 04/11/00, 42.0625, 46.0000, 42.0000, 45.1250, 993300 04/12/00, 45.1250, 49.2500, 45.0000, 45.6250, 1448900 04/13/00, 46.5000, 48.2500, 45.7500, 47.5000, 2637700 04/14/00, 47.3750, 47.4375, 45.1250, 45.1875, 1453900 04/17/00, 45.0000, 45.0625, 43.5625, 44.9375, 1156300 04/18/00, 45.0000, 45.1250, 42.2500, 43.6875, 485300 04/19/00, 43.8125, 43.8125, 39.8750, 40.8750, 588900 04/20/00, 41.1250, 43.2500, 40.7500, 43.0000, 1204700 04/24/00, 42.6875, 44.8750, 41.4375, 43.5000, 263600 04/25/00, 43.6875, 46.5000, 43.5000, 44.6250, 235200 04/26/00, 45.0000, 45.0000, 42.3750, 42.9375, 309900 04/27/00, 42.4375, 42.5000, 40.8750, 41.4375, 308400 04/28/00, 41.8750, 42.2500, 40.7500, 41.5000, 224700 05/01/00, 41.4375, 42.4375, 41.1250, 41.7500, 325500 05/02/00, 41.8750, 43.0000, 41.1250, 42.9375, 605100 05/03/00, 42.8750, 43.0000, 40.5000, 40.6875, 336100 05/04/00, 40.8750, 41.8750, 39.4375, 40.6250, 403400 05/05/00, 40.4375, 41.0000, 40.0000, 40.7500, 331300 05/08/00, 40.7500, 42.2500, 40.0000, 42.0000, 664400 05/09/00, 42.1875, 43.3750, 41.3125, 42.0000, 553000 05/10/00, 41.5000, 41.7500, 39.0625, 39.9375, 312300 05/11/00, 40.1875, 42.0000, 40.1250, 41.2500, 654400 05/12/00, 41.0625, 42.3750, 40.5625, 41.8750, 347700 05/15/00, 42.1250, 42.6250, 41.7500, 42.3750, 415200 05/16/00, 42.8750, 43.0625, 41.6875, 41.9375, 252800 05/17/00, 41.6875, 41.8125, 40.5000, 41.3125, 255600 05/18/00, 40.8750, 42.2500, 40.8125, 41.3750, 230300 05/19/00, 41.3750, 42.0000, 40.7500, 41.4375, 433000 05/22/00, 41.6875, 42.5625, 40.6875, 42.3750, 197400 05/23/00, 41.9375, 43.7500, 41.7500, 43.0000, 504000 05/24/00, 43.0000, 44.4375, 42.8125, 44.0000, 496800 05/25/00, 44.0000, 44.3750, 42.7500, 43.8750, 430500 05/26/00, 43.8125, 45.7500, 43.7500, 44.9375, 536600 05/30/00, 45.3125, 47.0000, 45.0000, 46.8125, 590700 05/31/00, 46.1875, 47.5625, 45.5000, 46.6250, 645800 06/01/00, 46.5625, 48.5625, 46.2500, 47.4375, 389300 06/02/00, 48.2500, 49.5625, 47.8750, 48.3125, 330000 06/05/00, 48.5000, 48.6250, 46.2500, 47.7500, 266700 06/06/00, 47.6875, 47.6875, 45.7500, 46.3750, 413700 06/07/00, 46.0000, 47.1250, 45.6250, 46.8750, 287500 06/08/00, 46.7500, 46.8125, 44.9375, 45.1250, 67200 06/09/00, 45.1250, 46.1250, 45.1250, 45.2500, 122100 06/12/00, 45.2500, 46.3125, 44.9375, 46.1875, 173400 06/13/00, 45.7500, 46.3125, 45.5000, 46.0000, 181200 06/14/00, 46.3750, 46.4375, 45.3125, 45.4375, 139200 06/15/00, 45.4375, 46.1875, 44.2500, 46.0625, 648400 06/16/00, 46.5625, 46.6250, 44.1875, 45.0000, 1580700 06/19/00, 45.0000, 48.5625, 44.8750, 47.1250, 459600 06/20/00, 47.4375, 48.6875, 46.5625, 48.6250, 349700 06/21/00, 48.2500, 48.2500, 46.9375, 47.5625, 365300 06/22/00, 47.4375, 48.0000, 47.1250, 47.4375, 375700 06/23/00, 47.6250, 47.8750, 47.3125, 47.6875, 147300 06/26/00, 47.5000, 47.7500, 47.2500, 47.6250, 893500 06/27/00, 47.7500, 47.7500, 47.3750, 47.5000, 359100 06/28/00, 47.6250, 47.6250, 47.1875, 47.3750, 280200 06/29/00, 47.5000, 47.5000, 46.2500, 46.3125, 374800 06/30/00, 46.6250, 46.6250, 45.6250, 45.8750, 653100 07/03/00, 45.8750, 47.5000, 45.8750, 47.5000, 200700 07/05/00, 47.5000, 47.8750, 46.5625, 47.0625, 671200 07/06/00, 47.1250, 47.1250, 44.1250, 46.7500, 673700 07/07/00, 46.7500, 48.0000, 46.5000, 47.3750, 765600 07/10/00, 47.4375, 47.8125, 46.8125, 47.3750, 132300 07/11/00, 47.0625, 48.3750, 47.0000, 47.3125, 218100 07/12/00, 47.3750, 48.2500, 46.6875, 46.6875, 262000 07/13/00, 47.0625, 47.6250, 46.3125, 47.6250, 328700 07/14/00, 47.3125, 47.8750, 47.0000, 47.7500, 205900 07/17/00, 47.7500, 47.8750, 45.6875, 45.8750, 481700 07/18/00, 45.8750, 46.0000, 45.1875, 46.0000, 387500 07/19/00, 46.0000, 46.0625, 45.3125, 45.4375, 181200 07/20/00, 45.4375, 47.1250, 45.4375, 46.5625, 392100 07/21/00, 46.2500, 46.5000, 45.3125, 46.1875, 132300 07/24/00, 46.1875, 46.2500, 45.2500, 45.6875, 67700 07/25/00, 45.5000, 45.8750, 45.1875, 45.5000, 81800 07/26/00, 45.5000, 45.5625, 43.6250, 44.0000, 136900 07/27/00, 44.1250, 45.3750, 43.9375, 44.5000, 135200 07/28/00, 44.4375, 44.6250, 43.7500, 43.8750, 145300 07/31/00, 43.8750, 44.3750, 43.5000, 43.7500, 232200 08/01/00, 43.9375, 43.9375, 43.1875, 43.5625, 342600 08/02/00, 43.6875, 45.8750, 43.6875, 44.9375, 335100 08/03/00, 44.7500, 46.3750, 44.5000, 45.7500, 471400 08/04/00, 45.8750, 47.5000, 45.8750, 46.4375, 454800 08/07/00, 46.5000, 46.5000, 45.0000, 45.5000, 343300 08/08/00, 45.6250, 45.6250, 44.6875, 45.2500, 236900 08/09/00, 45.1875, 45.1875, 43.6875, 44.0000, 406400 08/10/00, 44.3750, 45.5000, 44.3750, 44.8750, 635400 08/11/00, 44.7500, 45.2500, 44.5000, 45.1250, 364600 08/14/00, 44.8750, 45.0000, 43.9375, 44.4375, 368900 08/15/00, 44.4375, 44.5000, 43.9375, 44.0000, 483900 08/16/00, 44.1250, 44.2500, 43.0000, 43.2500, 350300 08/17/00, 43.2500, 44.1250, 43.1875, 43.8750, 248600 08/18/00, 43.8125, 43.8125, 43.3750, 43.4375, 106700 08/21/00, 43.4375, 43.4375, 42.1875, 42.3750, 190200 08/22/00, 42.3750, 43.0625, 42.2500, 42.5625, 680600 08/23/00, 42.5625, 42.5625, 40.6250, 41.0625, 1212200 08/24/00, 41.2500, 42.6250, 41.2500, 42.5625, 552000 08/25/00, 42.5000, 43.1250, 42.3125, 42.7500, 401600 08/28/00, 42.8750, 42.9375, 42.3750, 42.3750, 206000 08/29/00, 42.5625, 43.3750, 42.0000, 42.2500, 343900 08/30/00, 42.0625, 43.2500, 42.0625, 43.1250, 338800 08/31/00, 43.0625, 44.7500, 43.0000, 44.7500, 362600 09/01/00, 44.7500, 44.8125, 43.3750, 43.6875, 298200 09/05/00, 43.8750, 44.1250, 43.3750, 43.6250, 400500 09/06/00, 43.4375, 44.2500, 43.1250, 43.7500, 355800 09/07/00, 44.3125, 45.5625, 43.7500, 45.4375, 702300 09/08/00, 45.0625, 46.3750, 44.8750, 45.7500, 903900 09/11/00, 45.7500, 46.5625, 45.5000, 46.2500, 690800 09/12/00, 46.3750, 46.5625, 45.8125, 46.1250, 292800 09/13/00, 46.0000, 47.0000, 45.6250, 46.0000, 985800 09/14/00, 46.1875, 46.8125, 45.6875, 45.7500, 779400 09/15/00, 45.8125, 46.1875, 45.6250, 46.0000, 919900 09/18/00, 45.9375, 46.2500, 44.5000, 44.7500, 500900 09/19/00, 44.9375, 45.5625, 44.8750, 45.0000, 471100 09/20/00, 45.5625, 46.0625, 44.6875, 44.8750, 644100 09/21/00, 45.0000, 45.1875, 44.0000, 44.2500, 193700 09/22/00, 44.0000, 44.8125, 43.3750, 44.8125, 314100 09/25/00, 44.8750, 47.0000, 44.7500, 45.8750, 900200 09/26/00, 45.7500, 47.3125, 45.7500, 47.1875, 543500 09/27/00, 47.3125, 49.5000, 46.6875, 49.4375, 744300 09/28/00, 49.3750, 52.2500, 49.1250, 51.7500, 1814000 09/29/00, 51.1250, 51.6250, 50.0000, 51.1250, 711100 10/02/00, 51.3125, 52.3750, 50.9375, 51.3750, 465100 10/03/00, 51.1875, 53.0000, 51.0000, 52.9375, 682300 10/04/00, 52.8125, 53.0000, 52.0000, 53.0000, 627500 10/05/00, 52.9375, 53.5000, 52.7500, 53.3125, 774800 10/06/00, 53.4375, 53.5000, 51.1875, 53.1250, 878500 10/09/00, 53.1250, 53.2500, 51.3750, 52.6875, 460100 10/10/00, 52.6250, 52.6250, 50.8750, 51.4375, 570500 10/11/00, 51.0000, 51.3125, 46.5000, 48.3750, 704900 10/12/00, 48.2500, 48.5000, 45.4375, 46.8125, 618800 10/13/00, 46.6250, 50.3750, 46.3125, 49.5625, 432700 10/16/00, 49.3750, 51.0625, 49.1250, 50.7500, 304700 10/17/00, 50.7500, 51.2500, 49.9375, 50.6250, 669700 10/18/00, 50.5000, 50.5000, 47.5000, 48.8750, 605200 10/19/00, 49.7500, 50.5625, 49.5625, 49.9375, 284200 10/20/00, 49.7500, 51.0000, 49.6250, 50.5625, 992600 10/23/00, 50.5625, 50.8750, 50.3750, 50.5625, 281900 10/24/00, 50.7500, 52.5000, 50.6875, 52.0000, 450100 10/25/00, 51.5000, 53.6875, 51.4375, 52.3125, 557900 10/26/00, 52.3125, 53.8750, 50.6250, 53.5000, 481900 10/27/00, 53.5625, 54.9375, 53.4375, 54.5625, 753300 10/30/00, 54.5625, 56.9375, 54.2500, 56.6875, 616700 10/31/00, 56.6250, 57.6875, 55.8750, 57.4375, 900000 11/01/00, 57.5000, 57.5625, 54.5000, 56.0625, 373700 11/02/00, 56.1250, 57.3750, 56.0000, 57.0000, 335500 11/03/00, 56.7500, 57.5000, 56.0625, 57.4375, 334100 11/06/00, 57.5000, 58.2500, 56.3750, 57.8750, 360900 11/07/00, 57.6875, 58.0000, 56.6875, 57.3750, 342300 11/08/00, 57.2500, 58.0000, 56.3750, 57.7500, 536800 11/09/00, 57.4375, 58.5625, 56.8750, 56.8750, 472200 11/10/00, 57.1250, 57.4375, 55.8750, 56.0000, 433400 11/13/00, 55.9375, 55.9375, 53.2500, 55.0625, 567800 11/14/00, 55.0000, 55.9375, 54.2500, 54.3750, 272100 11/15/00, 54.3750, 54.5000, 52.3750, 54.0000, 415600 11/16/00, 53.4375, 54.0000, 52.6250, 53.1875, 230300 11/17/00, 53.8750, 53.9375, 51.8750, 52.9375, 284100 11/20/00, 52.9375, 53.0625, 50.2500, 52.0000, 456100 11/21/00, 51.7500, 54.5625, 51.3750, 53.8750, 475000 11/22/00, 53.5625, 53.6250, 52.6250, 53.3125, 349200 11/24/00, 53.3125, 53.7500, 53.0000, 53.2500, 79500 11/27/00, 53.6875, 54.8750, 53.6875, 54.0000, 216500 11/28/00, 52.3750, 54.0000, 52.3750, 53.6875, 555300 11/29/00, 53.8750, 55.6250, 53.3750, 55.5000, 401900 11/30/00, 55.5625, 56.3125, 53.3750, 54.6250, 726800 12/01/00, 54.6250, 55.7500, 54.5000, 55.6250, 405300 12/04/00, 55.4375, 55.5625, 53.6875, 55.1250, 277300 12/05/00, 55.8125, 60.0000, 55.3125, 58.4375, 592400 12/06/00, 58.4375, 60.0000, 57.1250, 57.6875, 539600 12/07/00, 58.0000, 59.4375, 57.9375, 59.1250, 453600 12/08/00, 59.0000, 61.0000, 59.0000, 60.7500, 493200 12/11/00, 60.7500, 62.8750, 59.3750, 62.7500, 741200 12/12/00, 62.5625, 62.6250, 60.0625, 60.0625, 465800 12/13/00, 60.3125, 60.6250, 58.6875, 59.5000, 366600 12/14/00, 58.8750, 59.1875, 57.2500, 58.1875, 448300 12/15/00, 56.5000, 57.5000, 55.8125, 57.0000, 1018600 12/18/00, 57.2500, 58.5000, 57.0000, 58.3750, 1185700 12/19/00, 58.3750, 58.5000, 56.5625, 57.1250, 582000 12/20/00, 56.6875, 57.3750, 56.3750, 57.1875, 444000 12/21/00, 56.7500, 59.1250, 56.6875, 58.2500, 455400 12/22/00, 58.2500, 62.2500, 58.2500, 61.7500, 1029700 12/26/00, 61.1875, 61.6875, 60.4375, 61.5000, 126200 12/27/00, 61.0625, 61.6250, 60.5000, 61.6250, 157900 12/28/00, 61.5000, 62.5000, 61.4375, 62.0625, 381300 12/29/00, 61.6250, 62.5000, 61.2500, 62.4375, 553600 01/02/01, 61.8125, 62.0000, 59.2500, 59.9375, 428000 01/03/01, 59.4375, 62.0000, 58.6250, 61.9375, 494100 01/04/01, 61.6875, 64.0000, 60.0000, 60.6875, 747400 01/05/01, 60.7500, 60.8750, 58.0000, 60.0000, 1019700 01/08/01, 59.6875, 60.1250, 59.0000, 60.1250, 433200 01/09/01, 60.1250, 60.3750, 58.8125, 59.5000, 581000 01/10/01, 59.3750, 61.0000, 59.0625, 60.7500, 404700 01/11/01, 60.6250, 60.8750, 59.6875, 60.3750, 486900 01/12/01, 60.4375, 60.5000, 58.6250, 58.6875, 554500 01/16/01, 58.5000, 60.6250, 58.3750, 60.3750, 696600 01/17/01, 60.5625, 61.0000, 59.6250, 59.6250, 603900 01/18/01, 59.9375, 60.0000, 58.1250, 58.6250, 251800 01/19/01, 59.0625, 59.0625, 57.1875, 57.7500, 293500 01/22/01, 57.7500, 58.7500, 57.6875, 58.6875, 379800 01/23/01, 58.6875, 59.5000, 58.5625, 59.1250, 264500 01/24/01, 59.3750, 59.7500, 58.7500, 58.8125, 187100 01/25/01, 58.0000, 58.8125, 56.7500, 57.1875, 881700 01/26/01, 57.3750, 57.3750, 56.5625, 57.0000, 823200 01/29/01, 57.0000, 58.0625, 56.6250, 56.7500, 487300 01/30/01, 56.9375, 57.1250, 55.3750, 56.0625, 466200 01/31/01, 56.0000, 56.3750, 55.1250, 55.8750, 408600 02/01/01, 55.8750, 56.1250, 55.4375, 56.0000, 246700 02/02/01, 55.8125, 57.0000, 55.5625, 56.0000, 188000 02/05/01, 56.0625, 56.7500, 55.6250, 56.5000, 186100 02/06/01, 56.7500, 56.7500, 55.5000, 56.1875, 343600 02/07/01, 56.0000, 56.8750, 55.8750, 56.6875, 240800 02/08/01, 56.6875, 57.1875, 56.1250, 56.8750, 179300 02/09/01, 56.8750, 57.8750, 56.7500, 57.4375, 205600 02/12/01, 57.3750, 58.5000, 57.2500, 58.3125, 291600 02/13/01, 58.2500, 58.6250, 58.0625, 58.3125, 208600 02/14/01, 58.1875, 59.1250, 58.0625, 58.6875, 276000 02/15/01, 58.6250, 58.6250, 57.8750, 58.0625, 386400 02/16/01, 57.7500, 57.7500, 56.8750, 57.1250, 345200 02/20/01, 57.1250, 57.1250, 56.0000, 56.8125, 225400 02/21/01, 56.6250, 56.8125, 55.1250, 55.3750, 479800 02/22/01, 55.3750, 55.7500, 53.5000, 55.1250, 229500 02/23/01, 54.8750, 55.3125, 53.8750, 55.1250, 246600 02/26/01, 55.1250, 56.8125, 55.1250, 56.5000, 480500 02/27/01, 56.5000, 57.7500, 56.3125, 57.0000, 312200 02/28/01, 57.2500, 57.7500, 56.3750, 57.4375, 359900 03/01/01, 57.3125, 57.8125, 56.3125, 57.5625, 286700 03/02/01, 57.5625, 59.5625, 57.4375, 58.5000, 483200 03/05/01, 58.5000, 59.2500, 57.3750, 58.0000, 299200 03/06/01, 58.0625, 58.7500, 57.0625, 57.4375, 163600 03/07/01, 57.6250, 57.6250, 56.6875, 57.1250, 257400 03/08/01, 57.0625, 57.1250, 55.4375, 56.3750, 338000 03/09/01, 56.3750, 56.9375, 55.3750, 55.3750, 197700 03/12/01, 55.4375, 55.5625, 53.7500, 54.0000, 260600 03/13/01, 54.0000, 54.8125, 53.4375, 54.7500, 477200 03/14/01, 54.0000, 54.0000, 52.6875, 52.8750, 442300 03/15/01, 53.6875, 54.0000, 52.9375, 53.1875, 446800 03/16/01, 53.0625, 53.0625, 51.2500, 51.4375, 821100 03/19/01, 51.4375, 51.8750, 50.3750, 51.6875, 411500 03/20/01, 51.6250, 53.1875, 51.2500, 51.2500, 431000 03/21/01, 50.8750, 50.8750, 48.5000, 48.7500, 417300 03/22/01, 48.6875, 49.2500, 45.7500, 46.9375, 663000 03/23/01, 47.2500, 50.6250, 47.2500, 49.2500, 473200 03/26/01, 49.7500, 51.5625, 49.7500, 51.1875, 707900 03/27/01, 51.2500, 53.1250, 51.0000, 53.0000, 428300 03/28/01, 52.5000, 52.5625, 51.9375, 52.2500, 419100 03/29/01, 52.5000, 52.5000, 51.6875, 51.8125, 338300 03/30/01, 51.8125, 52.8750, 51.6875, 52.0625, 689200 04/02/01, 52.1250, 52.6875, 52.0000, 52.0000, 710000 04/03/01, 52.0000, 52.0625, 50.6250, 52.0000, 740100 04/04/01, 52.0000, 52.1875, 50.2500, 50.4375, 854500 04/05/01, 50.5000, 52.1250, 50.5000, 52.0000, 271200 04/06/01, 51.6250, 52.5000, 50.8125, 51.0625, 337200 04/09/01, 51.1875, 51.9375, 51.0625, 51.3750, 152500 04/10/01, 51.5000, 52.3125, 51.1875, 52.1875, 625300 04/11/01, 52.1875, 53.7500, 52.1250, 53.0000, 556100 04/12/01, 53.0000, 53.1875, 52.2500, 53.1875, 161400 04/16/01, 53.1875, 53.3125, 51.7500, 52.3125, 129300 04/17/01, 52.3125, 52.3125, 51.7500, 52.0625, 396200 04/18/01, 52.2969, 54.0000, 52.2813, 53.2969, 316600 04/19/01, 53.2188, 55.3125, 52.8750, 55.2500, 577900 04/20/01, 55.2188, 55.2969, 54.3438, 54.3438, 512400 04/23/01, 53.9375, 54.4531, 52.3438, 52.5469, 423000 04/24/01, 52.5000, 53.5469, 52.4844, 53.0156, 212500 04/25/01, 52.9531, 53.0625, 51.7031, 52.8594, 299000 04/30/01, 53.3594, 54.0938, 53.1563, 53.2969, 598600 05/01/01, 53.4063, 53.8906, 53.1406, 53.4375, 464700 05/02/01, 53.4375, 54.3125, 53.4375, 54.2656, 333200 05/03/01, 54.2969, 54.2969, 53.9063, 53.9531, 247500 05/04/01, 53.7969, 55.0000, 53.7969, 54.7500, 410700 05/07/01, 54.9063, 55.0313, 54.3594, 54.4063, 249900 05/08/01, 54.4688, 54.5000, 53.9531, 54.0625, 270200 05/09/01, 54.0469, 54.0625, 53.7031, 54.0000, 189800 05/10/01, 54.0313, 54.2813, 53.8125, 54.2500, 207600 05/11/01, 54.2500, 54.2969, 53.7031, 53.7813, 183200 05/14/01, 53.8281, 59.5938, 53.4844, 53.6250, 340300 05/15/01, 53.6250, 53.7969, 53.4063, 53.7344, 547200 05/16/01, 53.5781, 55.1250, 53.5469, 55.0000, 730000 05/17/01, 55.0000, 55.0469, 54.5469, 54.7969, 481300 05/18/01, 54.9844, 55.0000, 54.2031, 54.5938, 428200 05/21/01, 54.7500, 54.7969, 54.0938, 54.1875, 356400 05/22/01, 54.1875, 54.5469, 53.9375, 54.2656, 697600 05/23/01, 54.2500, 54.3438, 53.7969, 53.9063, 829300 05/24/01, 54.0313, 54.1406, 53.6563, 53.8281, 367600 05/25/01, 53.6875, 53.8438, 53.4688, 53.7969, 354600 05/29/01, 53.6563, 53.6563, 53.3906, 53.4844, 104000 05/30/01, 53.5156, 54.3438, 53.2969, 53.2969, 478900 05/31/01, 53.5000, 54.1563, 53.4219, 54.1406, 226700 06/01/01, 54.1406, 55.0938, 53.9375, 54.8750, 288500 06/04/01, 54.9063, 55.7031, 54.8594, 55.5469, 296400 06/05/01, 55.5625, 56.5938, 55.5625, 56.3125, 745900 06/06/01, 56.4375, 56.5938, 56.0156, 56.5469, 540100 06/07/01, 56.5156, 56.7500, 56.2813, 56.6406, 707500 06/08/01, 56.6250, 56.6875, 56.0938, 56.5000, 511500 06/11/01, 56.4531, 56.4531, 56.0000, 56.2344, 294600 06/12/01, 56.1875, 56.4063, 55.7031, 56.4063, 265400 06/13/01, 56.2813, 57.0781, 56.2188, 56.5469, 229500 06/14/01, 56.5625, 56.8750, 55.8906, 55.8906, 423200 06/15/01, 56.2969, 56.4531, 55.6406, 56.3594, 606000 06/18/01, 56.2813, 56.4844, 55.9063, 55.9063, 406900 06/19/01, 56.0000, 56.5000, 55.9844, 56.3438, 695700 06/20/01, 59.2500, 59.2656, 57.9531, 58.5938, 2880200 06/21/01, 58.6563, 59.5469, 58.5313, 59.5469, 1887600 06/22/01, 58.4063, 58.4063, 56.1250, 57.5469, 21736400 06/25/01, 57.4688, 57.9531, 56.8750, 57.6563, 1565200 06/26/01, 57.6563, 58.0156, 57.3281, 57.8750, 1126200 06/27/01, 57.7500, 58.7969, 57.5000, 58.0625, 606500 06/28/01, 58.1094, 58.9688, 58.0469, 58.7969, 505100 06/29/01, 58.8906, 59.0000, 57.7969, 59.0000, 729900 07/02/01, 58.2188, 59.0625, 58.2188, 59.0156, 377200 07/03/01, 58.9063, 59.2500, 58.7969, 59.0781, 232500 07/05/01, 59.0469, 59.0625, 58.2031, 58.4375, 296700 07/06/01, 58.3438, 58.4063, 57.5938, 57.6250, 382800 07/09/01, 57.7344, 57.8438, 57.0469, 57.5625, 338000 07/10/01, 57.5469, 57.7031, 56.6563, 56.7969, 813900 07/11/01, 56.7969, 57.0938, 56.1875, 57.0000, 334000 07/12/01, 57.0156, 57.7656, 56.6875, 57.5313, 373100 07/13/01, 57.4844, 58.9063, 57.4844, 58.3750, 391100 07/16/01, 58.4375, 58.5000, 57.6719, 57.8438, 242600 07/17/01, 57.7969, 58.9844, 57.5000, 58.7031, 219900 07/18/01, 58.5938, 59.0000, 57.9219, 59.0000, 162300 07/19/01, 59.0000, 59.1406, 58.1250, 59.0625, 298000 07/20/01, 58.6563, 58.8906, 58.2656, 58.7656, 246700 07/23/01, 58.4063, 59.2031, 58.2031, 58.3125, 241800 07/24/01, 58.2813, 58.8906, 57.7969, 58.3750, 481300 07/25/01, 58.4063, 58.5625, 58.0156, 58.4375, 222300 07/26/01, 58.4375, 58.5469, 57.9063, 58.4063, 215300 07/27/01, 58.4063, 58.6719, 58.1250, 58.4844, 367700 07/30/01, 58.3750, 58.4844, 58.0000, 58.4375, 402400 07/31/01, 58.4375, 58.7031, 57.9063, 58.4531, 341300 08/01/01, 58.4063, 58.4531, 57.3438, 57.6406, 791300 08/02/01, 57.7500, 58.3438, 57.6406, 57.8750, 423100 08/03/01, 57.9844, 58.3594, 57.9531, 58.3594, 342700 08/06/01, 58.4063, 58.5313, 57.9531, 58.2500, 290500 08/07/01, 58.1250, 59.0000, 58.0469, 58.5625, 221900 08/08/01, 58.5938, 58.9844, 57.8750, 58.0469, 196900 08/09/01, 57.9531, 58.3906, 57.5469, 58.1563, 344200 08/10/01, 58.0938, 58.8750, 58.0625, 58.5156, 319900 08/13/01, 58.2656, 58.4531, 57.9219, 58.0781, 418100 08/14/01, 58.0469, 58.5000, 58.0469, 58.5000, 406300 08/15/01, 58.4063, 58.9844, 58.3281, 58.6563, 297400 08/16/01, 58.6719, 59.3906, 58.5469, 59.0625, 491900 08/17/01, 59.2656, 59.7188, 59.0781, 59.5000, 400000 08/20/01, 59.4531, 59.8750, 59.0469, 59.5625, 303000 08/21/01, 59.5781, 60.0469, 59.1563, 59.3750, 485400 08/22/01, 59.5938, 59.7656, 59.1719, 59.7656, 316600 08/23/01, 59.4844, 59.8906, 59.4844, 59.7500, 243200 08/24/01, 59.6875, 59.7031, 58.2656, 58.6250, 275100 08/27/01, 58.8281, 58.8438, 57.3125, 57.7031, 640700 08/28/01, 57.7188, 58.0938, 57.3594, 57.4844, 903500 08/29/01, 57.5313, 57.5313, 56.6875, 57.0469, 926300 08/30/01, 57.0313, 57.5625, 56.8438, 57.3594, 606800 08/31/01, 57.5000, 57.8438, 57.0156, 57.2656, 399500 09/04/01, 57.4531, 57.9531, 56.6406, 56.8125, 251000 09/05/01, 56.7188, 56.7344, 55.7656, 56.2969, 449300 09/06/01, 56.2969, 56.4531, 55.1250, 55.3906, 207200 09/07/01, 55.3438, 55.9063, 54.7031, 54.9531, 336500 09/10/01, 54.9531, 55.0625, 53.8594, 54.0469, 407300 09/17/01, 54.0625, 54.1563, 51.9375, 53.7969, 1250000 09/18/01, 53.7813, 54.0938, 52.7969, 53.8438, 530600 09/19/01, 53.8594, 54.4844, 52.2656, 53.2500, 937300 09/20/01, 53.0938, 53.1250, 51.2969, 52.7813, 767200 09/21/01, 50.6250, 54.3750, 50.2344, 51.6250, 1474400 09/24/01, 51.8438, 53.1875, 51.6563, 51.8438, 700300 09/25/01, 51.9844, 52.6875, 51.7969, 52.2344, 802700 09/26/01, 52.0938, 52.7656, 50.9844, 52.2031, 861600 09/27/01, 52.1250, 54.1563, 52.0938, 54.0000, 659200 09/28/01, 54.0000, 54.0000, 53.0469, 53.6563, 1217800 10/01/01, 53.5938, 53.6094, 52.1563, 52.5469, 768300 10/02/01, 52.5469, 52.5938, 51.5625, 52.5469, 613300 10/03/01, 52.5000, 52.5469, 49.4531, 49.6250, 1761200 10/04/01, 49.7031, 50.0000, 48.6563, 49.1094, 977000 10/05/01, 49.0938, 49.1563, 45.5156, 45.9375, 1346400 10/08/01, 46.1406, 46.1563, 43.9063, 43.9219, 1225800 10/09/01, 44.1094, 44.9688, 43.8438, 44.4063, 1218100 10/10/01, 44.4844, 45.3906, 43.8906, 44.3594, 673500 10/11/01, 44.2500, 45.2031, 44.0469, 44.4844, 818800 10/12/01, 44.4063, 44.4531, 43.1563, 43.7656, 366200 10/15/01, 43.7500, 44.0156, 42.3594, 43.6094, 806600 10/16/01, 43.9063, 46.2188, 43.8750, 44.7813, 834700 10/17/01, 45.1563, 45.6406, 44.0938, 44.4063, 570600 10/18/01, 44.3906, 44.4063, 42.2969, 42.4531, 665800 10/19/01, 42.7500, 43.9219, 42.7344, 43.7969, 1225500 10/22/01, 44.0469, 44.9063, 43.9219, 44.8750, 848500 10/23/01, 44.9375, 45.8906, 44.7344, 45.5938, 643800 10/24/01, 45.5469, 46.8438, 45.5469, 46.2500, 880600 10/25/01, 46.1563, 48.0156, 45.8750, 47.6094, 1042900 10/26/01, 47.8281, 48.6563, 47.5469, 48.4531, 554600 10/29/01, 48.4531, 48.4688, 47.1563, 48.3125, 969400 10/30/01, 48.2344, 48.7500, 47.5781, 48.0938, 912300 10/31/01, 47.9531, 48.6563, 47.5625, 47.9219, 577300 11/01/01, 47.9219, 48.5938, 47.2656, 48.5156, 295900 11/02/01, 48.5156, 48.5156, 47.6563, 48.0469, 594300 11/05/01, 48.3438, 49.3438, 48.1094, 49.0156, 747000 11/06/01, 48.7813, 49.7813, 48.4219, 49.3438, 727700 11/07/01, 49.3281, 50.4531, 49.2344, 49.7344, 354300 11/08/01, 49.8438, 50.0000, 49.0469, 49.1719, 580900 11/09/01, 49.1563, 49.5469, 48.3438, 48.7344, 508900 11/12/01, 48.6875, 48.8438, 47.3125, 48.2344, 319800 11/13/01, 48.3438, 48.5938, 47.4219, 48.0938, 845700 11/14/01, 48.1875, 48.6563, 47.9531, 48.1719, 351600 11/15/01, 48.1406, 48.7969, 47.7969, 47.8438, 231600 11/16/01, 47.4531, 47.8438, 47.0469, 47.2500, 260800 11/19/01, 47.2969, 48.2969, 47.2031, 47.3438, 324700 11/20/01, 47.3438, 47.5000, 47.0000, 47.1563, 308800 11/21/01, 47.1250, 47.2031, 46.4688, 46.8438, 197500 11/23/01, 46.9219, 47.4688, 46.7969, 47.3594, 119600 11/26/01, 47.2969, 48.3438, 47.0000, 48.0469, 548800 11/27/01, 48.0469, 48.4844, 47.5938, 47.9219, 676200 11/28/01, 47.9688, 48.0000, 47.3438, 47.8281, 482300 11/29/01, 47.8281, 48.5469, 47.5781, 48.5156, 334800 11/30/01, 48.4063, 49.0000, 48.2656, 48.2813, 596200 12/03/01, 48.2656, 48.5156, 47.9063, 48.0000, 625900 12/04/01, 48.1250, 49.0469, 48.0156, 48.9219, 378300 12/05/01, 49.5000, 51.0625, 49.3750, 50.5313, 794900 12/06/01, 50.5469, 51.4844, 50.4219, 51.4063, 510500 12/07/01, 51.3438, 51.4531, 51.0000, 51.3281, 425200 12/10/01, 51.1563, 51.2656, 50.7969, 51.0625, 427400 12/11/01, 51.2656, 51.5469, 51.0156, 51.2500, 378100 12/12/01, 51.2969, 51.6250, 51.0156, 51.5469, 418700 12/13/01, 51.2031, 51.2656, 50.7656, 51.1406, 335700 12/14/01, 51.1875, 51.2969, 50.6250, 50.9219, 438500 12/17/01, 50.7500, 51.1563, 50.6563, 50.8906, 632100 12/18/01, 50.9531, 51.9531, 50.9375, 51.8594, 282400 12/19/01, 51.6563, 52.1250, 51.3438, 52.0781, 270700 12/20/01, 51.9219, 52.2656, 51.3281, 52.2500, 237400 12/21/01, 52.1875, 53.5625, 51.2969, 53.5156, 1400700 12/24/01, 53.2656, 53.3906, 52.8750, 53.1406, 218200 12/26/01, 53.0625, 53.3750, 52.9531, 53.2813, 369000 12/27/01, 53.3750, 53.3750, 52.0625, 52.4688, 312400 12/28/01, 52.4531, 52.8438, 52.0625, 52.6875, 236500 12/31/01, 52.6563, 52.9531, 52.3125, 52.5781, 291500 01/02/02, 52.5625, 52.8281, 51.0938, 51.5781, 509100 01/03/02, 51.6875, 52.5313, 51.6875, 52.4375, 398300 01/04/02, 52.5625, 52.9219, 52.3750, 52.8750, 237200 01/07/02, 52.8906, 53.2031, 52.5938, 52.8438, 657900 01/08/02, 52.7031, 52.9063, 52.3438, 52.7500, 530100 01/09/02, 52.8281, 53.1563, 52.1875, 52.5156, 507900 01/10/02, 52.3438, 52.8594, 52.0781, 52.4375, 561200 01/11/02, 52.4531, 52.5938, 51.8438, 51.8438, 303800 01/14/02, 51.7969, 51.9063, 51.2031, 51.2344, 253500 01/15/02, 51.2031, 51.9531, 51.2031, 51.7188, 383600 01/16/02, 51.6875, 52.6094, 50.9063, 51.7500, 405000 01/17/02, 51.7656, 52.4063, 51.6250, 51.9531, 223700 01/18/02, 51.6875, 52.2188, 51.3750, 51.7031, 306400 01/22/02, 51.8281, 51.9063, 51.4844, 51.5156, 263800 01/23/02, 51.5156, 51.9063, 51.3438, 51.7969, 246800 01/24/02, 51.8750, 52.1719, 51.1250, 51.2188, 340300 01/25/02, 51.1563, 51.2500, 50.3281, 51.1250, 827900 01/28/02, 51.1094, 51.1094, 50.1406, 50.4063, 649500 01/29/02, 50.4375, 50.6250, 48.6563, 48.9531, 1041800 01/30/02, 48.9375, 49.7344, 48.3125, 49.4531, 759600 01/31/02, 49.3438, 50.4063, 49.3281, 50.3438, 575000 02/01/02, 50.2969, 50.5938, 49.9844, 50.3750, 542100 02/04/02, 50.3125, 50.3750, 49.6406, 49.8750, 758000 02/05/02, 49.8906, 50.6406, 49.5156, 50.1250, 666800 02/06/02, 50.1094, 51.0469, 49.7500, 50.9844, 1031800 02/07/02, 50.9063, 52.1563, 50.4063, 51.8750, 904600 02/08/02, 51.8750, 52.2188, 51.0938, 52.0469, 642000 02/11/02, 51.9688, 52.4531, 51.5469, 52.4375, 418000 02/12/02, 52.2031, 52.4531, 52.0000, 52.2031, 219900 02/13/02, 52.2969, 53.0469, 52.1094, 52.8906, 277100 02/14/02, 52.7969, 53.6719, 52.6563, 53.6719, 217600 02/15/02, 53.4844, 53.6094, 53.0781, 53.4688, 289800 02/19/02, 53.5156, 53.5313, 52.3750, 52.6875, 391200 02/20/02, 52.6563, 53.0938, 52.2031, 52.9844, 226800 02/21/02, 52.7969, 53.5469, 52.7188, 53.3750, 384600 02/22/02, 53.2031, 53.2344, 52.7031, 53.0156, 670800 02/25/02, 52.9688, 53.7813, 52.8125, 53.1094, 985000 02/26/02, 52.8281, 53.3281, 52.7031, 52.8438, 666000 02/27/02, 52.9063, 53.2969, 52.6406, 52.9844, 1286500 02/28/02, 53.0313, 53.1250, 52.7969, 52.8438, 654700 03/01/02, 52.9375, 53.1563, 52.8281, 52.9219, 536200 03/04/02, 53.0156, 53.8906, 52.9375, 53.7344, 774000 03/05/02, 53.4688, 54.2031, 53.0469, 53.0625, 1208900 03/06/02, 53.2031, 54.2656, 53.0469, 53.6875, 525100 03/07/02, 53.5938, 54.3438, 53.4375, 53.5781, 519200 03/08/02, 53.5469, 54.0938, 53.4219, 53.7031, 355900 03/11/02, 53.7500, 54.1250, 53.5625, 53.8438, 958400 03/12/02, 53.7188, 54.5625, 53.4531, 54.0625, 522200 03/13/02, 54.1094, 54.3125, 53.6563, 53.9219, 736000 03/14/02, 53.9688, 54.2656, 53.6719, 53.9844, 329300 03/15/02, 56.0156, 56.0156, 54.5469, 54.9531, 568400 03/18/02, 54.9219, 55.9531, 54.7813, 55.7813, 663200 03/19/02, 55.7031, 56.1563, 55.6563, 56.0625, 364500 03/20/02, 55.9531, 56.2188, 55.1563, 55.5781, 799600 03/21/02, 55.6094, 55.6250, 54.4375, 55.0156, 277900 03/22/02, 55.0000, 55.5781, 54.7344, 55.0469, 319400 03/25/02, 55.0938, 56.0000, 55.0938, 55.6563, 1662200 03/26/02, 55.8438, 57.4844, 55.6094, 57.4375, 1102500 03/27/02, 57.3438, 59.2969, 57.3438, 59.2031, 1849100 03/28/02, 59.0156, 59.4531, 58.5156, 59.2656, 1773400 04/01/02, 59.1250, 59.1563, 58.2344, 59.1094, 985100 04/02/02, 59.0469, 59.6563, 58.7656, 58.9375, 1081200 04/03/02, 58.9063, 58.9531, 57.7813, 57.9375, 565800 04/04/02, 58.0156, 58.3281, 56.5938, 57.1563, 893800 04/05/02, 57.1406, 58.0469, 57.1094, 57.3281, 487600 04/08/02, 57.3594, 57.9531, 56.8750, 57.8125, 526100 04/09/02, 57.6563, 58.7031, 57.3281, 58.3438, 386500 04/10/02, 58.4531, 58.9375, 57.9063, 58.3281, 649400 04/11/02, 58.2656, 58.3281, 57.3125, 57.6563, 409800 04/12/02, 57.7031, 58.6563, 57.5000, 58.5156, 358100 04/15/02, 58.4531, 58.9063, 58.0156, 58.7344, 376600 04/16/02, 58.8281, 59.1563, 58.4063, 59.0156, 279100 04/17/02, 58.8906, 59.2969, 58.7656, 59.0938, 512800 04/18/02, 58.9531, 59.4531, 58.2031, 59.4063, 432900 04/19/02, 57.5000, 57.5625, 56.0625, 56.0781, 2875700 04/22/02, 55.8438, 55.9063, 54.2969, 54.5938, 1489100 04/23/02, 54.5938, 54.8750, 54.1250, 54.3125, 680000 04/24/02, 54.4531, 54.9063, 54.2188, 54.2344, 593200 04/25/02, 54.2188, 54.5469, 53.9063, 54.3281, 1227000 04/26/02, 54.4531, 55.0625, 53.7188, 53.7188, 514000 04/29/02, 53.9688, 53.9844, 53.2344, 53.5000, 505400 04/30/02, 53.4844, 54.3906, 53.2500, 54.0781, 639100 05/01/02, 54.4688, 54.4688, 53.6875, 54.2813, 768800 05/02/02, 54.0938, 55.9219, 54.0938, 55.7031, 952400 05/03/02, 55.6094, 56.0469, 55.4063, 55.7500, 929200 05/06/02, 55.7500, 56.6250, 55.5000, 55.6563, 534200 05/07/02, 56.0156, 56.4531, 55.5156, 56.0156, 372800 05/08/02, 56.0625, 56.2031, 55.2656, 55.8594, 598500 05/09/02, 55.6563, 55.8750, 55.0000, 55.0938, 592400 05/10/02, 55.1563, 55.5938, 54.5938, 54.7500, 519900 05/13/02, 54.7031, 55.7031, 54.7031, 55.4063, 398500 05/14/02, 55.5469, 56.4688, 55.5156, 56.2344, 465900 05/15/02, 56.1250, 57.0938, 56.0625, 56.5938, 1219500 05/16/02, 56.6406, 56.9375, 56.0156, 56.3594, 213200 05/17/02, 56.5469, 57.1875, 55.9531, 56.5313, 333300 05/20/02, 56.2969, 56.3438, 55.7813, 55.9063, 235800 05/21/02, 56.0781, 57.0000, 56.0000, 56.3125, 328500 05/22/02, 56.4063, 57.0000, 56.0000, 56.7031, 604800 05/23/02, 56.9531, 57.3750, 56.9063, 57.2344, 652300 05/24/02, 57.0156, 57.4688, 56.5625, 56.6094, 754100 05/28/02, 56.7500, 56.7969, 55.9844, 56.0313, 464300 05/29/02, 56.0469, 56.5156, 55.1719, 55.5781, 832900 05/30/02, 55.6094, 55.6094, 54.8281, 55.3281, 639500 05/31/02, 55.2344, 55.7656, 54.8438, 55.0625, 503800 06/03/02, 55.2031, 55.2656, 54.3594, 54.3594, 376300 06/04/02, 54.5313, 54.5938, 53.2969, 53.6563, 848000 06/05/02, 53.6719, 54.2500, 53.5469, 53.8438, 333700 06/06/02, 53.7969, 54.2344, 53.3281, 53.3750, 334400 06/07/02, 53.2500, 53.7500, 53.2500, 53.5938, 226900 06/10/02, 53.5938, 53.6563, 52.4219, 53.2500, 655200 06/11/02, 53.2031, 54.0781, 52.4531, 52.5156, 359100 06/12/02, 52.6094, 52.8125, 51.6719, 52.2656, 494600 06/13/02, 52.1563, 52.2969, 51.5781, 51.6406, 243900 06/14/02, 51.5469, 52.0156, 50.6719, 51.8438, 467700 06/17/02, 52.0313, 54.3125, 51.7500, 54.2813, 574300 06/18/02, 54.0938, 54.2656, 53.7500, 54.0000, 240700 06/19/02, 53.9688, 54.2656, 53.4531, 53.6875, 274100 06/20/02, 53.5781, 53.6406, 52.4375, 52.7031, 314600 06/21/02, 51.8750, 53.0313, 51.8750, 52.7813, 579400 06/24/02, 52.5938, 52.6563, 51.1250, 52.0625, 523100 06/25/02, 52.2031, 52.4063, 50.9375, 51.0156, 801000 06/26/02, 50.9063, 50.9063, 49.5469, 50.3125, 923600 06/27/02, 50.0469, 51.5000, 50.0469, 51.3750, 1288400 06/28/02, 51.5000, 52.5469, 51.4531, 52.0938, 796100 07/01/02, 52.1250, 52.7500, 51.6094, 51.9375, 809800 07/02/02, 51.9063, 52.3438, 51.1250, 51.3125, 500500 07/03/02, 51.0156, 51.1094, 49.7031, 50.3125, 624000 07/05/02, 50.4063, 52.4375, 50.4063, 52.3125, 337000 07/08/02, 52.2656, 52.5000, 51.7031, 51.8125, 392500 07/09/02, 51.7969, 52.6094, 50.7969, 50.7969, 465100 07/10/02, 50.9531, 51.0781, 49.3438, 49.8438, 449200 07/11/02, 49.7500, 50.3750, 48.8281, 49.8750, 675400 07/12/02, 50.0469, 50.6250, 48.7344, 49.4531, 515400 07/15/02, 49.2344, 49.3438, 46.9063, 48.8125, 849500 07/16/02, 48.7969, 50.5000, 48.2344, 48.9844, 593100 07/17/02, 49.1406, 50.1406, 47.9844, 48.3750, 323300 07/18/02, 48.2656, 48.7344, 46.2813, 46.5469, 800200 07/19/02, 46.0469, 46.8906, 45.0313, 45.9531, 758400 07/22/02, 45.7656, 46.5156, 44.5938, 44.8125, 824300 07/23/02, 44.9375, 45.2969, 43.2031, 44.0313, 782500 07/24/02, 43.7969, 45.9063, 42.9063, 45.8750, 1144100 07/25/02, 45.6563, 46.6563, 44.5156, 46.5469, 817200 07/26/02, 46.5938, 47.4219, 45.5938, 47.4063, 402900 07/29/02, 47.4375, 50.4063, 47.4063, 50.4063, 494900 07/30/02, 50.0156, 50.2031, 48.4219, 49.2344, 591300 07/31/02, 49.3438, 50.5313, 48.8438, 50.5156, 571800 08/01/02, 50.4375, 50.4375, 49.2031, 49.7969, 353300 08/02/02, 49.6406, 49.8906, 48.1875, 48.8594, 423300 08/05/02, 48.9375, 49.0938, 47.2500, 47.6250, 627800 08/06/02, 47.6719, 50.3438, 47.6719, 48.9844, 763000 08/07/02, 49.0625, 49.9531, 48.7813, 49.8438, 454300 08/08/02, 49.9063, 52.0313, 49.6563, 51.7813, 667000 08/09/02, 51.8438, 52.3750, 51.0000, 52.1406, 516400 08/12/02, 51.8906, 52.4375, 51.3750, 52.3125, 611400 08/13/02, 52.0000, 52.5313, 51.2813, 51.5313, 589900 08/14/02, 51.2813, 53.2500, 50.6563, 53.0156, 430800 08/15/02, 53.0313, 53.7031, 53.0313, 53.6250, 516500 08/16/02, 52.9844, 53.6406, 52.5156, 53.3438, 395400 08/19/02, 53.2969, 54.0156, 53.2344, 54.0156, 178600 08/20/02, 53.5625, 53.5781, 52.7656, 53.2344, 375500 08/21/02, 53.1094, 54.2500, 52.7813, 53.9063, 445700 08/22/02, 53.9531, 54.5469, 53.5469, 54.3125, 397200 08/23/02, 54.3750, 54.3906, 53.2031, 53.5469, 434900 08/26/02, 53.6250, 54.2344, 53.3281, 54.1406, 400000 08/27/02, 54.2656, 54.9375, 54.0156, 54.7969, 733800 08/28/02, 54.6563, 54.7188, 53.4688, 53.8906, 359500 08/29/02, 53.7656, 54.6563, 53.1250, 54.2031, 351000 08/30/02, 54.2031, 55.3438, 53.9063, 54.6250, 441500 09/03/02, 54.4844, 54.4844, 52.4844, 52.8594, 548100 09/04/02, 52.3906, 53.3125, 52.2969, 53.2500, 667800 09/05/02, 53.2344, 53.2344, 51.8750, 52.6250, 779900 09/06/02, 52.3906, 53.3906, 52.3906, 52.7031, 462900 09/09/02, 52.5938, 53.7656, 52.0938, 53.4375, 275800 09/10/02, 53.7656, 53.7656, 52.1563, 52.9219, 627400 09/11/02, 53.0000, 54.0469, 52.6250, 52.9375, 546000 09/12/02, 52.9219, 52.9219, 50.3438, 50.7344, 794900 09/13/02, 50.5469, 51.0156, 50.0156, 51.0000, 845500 09/16/02, 50.9531, 51.1094, 50.2656, 50.8906, 570900 09/17/02, 50.9844, 51.4219, 49.6875, 49.7344, 617200 09/18/02, 49.0938, 49.1563, 47.9688, 48.0469, 1027000 09/19/02, 47.9531, 47.9531, 46.3125, 46.3438, 962400 09/20/02, 47.1719, 47.2031, 45.5469, 45.7188, 1480800 09/23/02, 45.7031, 45.7031, 42.4063, 43.0938, 3404900 09/24/02, 42.2969, 43.6563, 42.2969, 42.7813, 1877300 09/25/02, 43.1250, 43.8438, 42.9688, 43.5625, 1650200 09/26/02, 43.5938, 44.9219, 43.4531, 44.5469, 1422400 09/27/02, 44.6406, 45.0000, 44.2344, 44.4531, 997000 09/30/02, 44.3438, 44.4219, 42.9063, 43.5313, 1171500 10/01/02, 43.6875, 44.3750, 43.0469, 44.0938, 1028100