"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 32.2500, 32.4375, 31.0000, 31.8125, 1072200 01/04/00, 31.6250, 31.8750, 31.0000, 31.3750, 893200 01/05/00, 31.6250, 32.2500, 31.2500, 32.1875, 880000 01/06/00, 32.6250, 33.6250, 32.6250, 33.0000, 1285200 01/07/00, 33.5000, 34.5000, 33.1875, 33.3750, 1502500 01/10/00, 33.9375, 34.9375, 32.7500, 33.0000, 979500 01/11/00, 32.5000, 33.6250, 32.1875, 32.8750, 2145900 01/12/00, 32.5000, 33.1875, 32.3750, 32.8750, 725200 01/13/00, 32.5625, 32.8750, 32.1250, 32.6875, 1139800 01/14/00, 32.1875, 32.2500, 31.4375, 31.8750, 1375800 01/18/00, 31.5000, 32.6875, 31.3125, 32.3125, 1002500 01/19/00, 32.5625, 33.0000, 32.2500, 32.8750, 920800 01/20/00, 32.6250, 32.7500, 31.3125, 31.6250, 1311700 01/21/00, 32.0625, 32.0625, 30.6250, 30.8750, 1914100 01/24/00, 31.1250, 31.7500, 30.5000, 30.7500, 1502500 01/25/00, 30.5625, 30.7500, 29.8750, 30.1250, 1707800 01/26/00, 30.1250, 30.8125, 29.8750, 30.4375, 1250500 01/27/00, 30.3125, 31.2500, 30.2500, 30.9375, 1226800 01/28/00, 30.9375, 30.9375, 29.8750, 29.8750, 1835600 01/31/00, 29.9375, 30.6250, 29.5625, 30.5000, 1766900 02/01/00, 30.0000, 30.5000, 29.6875, 30.1875, 1790700 02/02/00, 30.0625, 30.5000, 29.6250, 30.1875, 1245600 02/03/00, 29.8125, 30.2500, 29.1250, 30.0000, 1630500 02/04/00, 29.9375, 30.0000, 29.1875, 29.5625, 1105900 02/07/00, 29.3750, 29.6875, 28.7500, 29.3750, 1148000 02/08/00, 29.2500, 29.8750, 29.2500, 29.6875, 1458000 02/09/00, 29.5000, 29.5000, 28.0625, 28.3125, 1743700 02/10/00, 28.1250, 28.8125, 26.6875, 26.7500, 1617100 02/11/00, 26.7500, 28.0625, 26.2500, 27.3750, 1621600 02/14/00, 27.4375, 27.5625, 26.0625, 26.8750, 1770100 02/15/00, 27.0000, 28.2500, 26.7500, 27.9375, 1769300 02/16/00, 27.8125, 27.9375, 26.7500, 27.9375, 1099000 02/17/00, 27.9375, 28.1250, 26.8125, 27.6250, 1027500 02/18/00, 27.3750, 27.3750, 26.0000, 26.4375, 1197000 02/22/00, 26.5000, 27.1250, 26.0625, 26.7500, 1253000 02/23/00, 26.6250, 26.6875, 25.6250, 25.9375, 968000 02/24/00, 25.8750, 25.8750, 24.5000, 25.2500, 1872300 02/25/00, 24.7500, 25.0000, 24.2500, 24.5000, 1312100 02/28/00, 24.5000, 25.5000, 24.4375, 25.1250, 2216000 02/29/00, 25.1250, 25.5625, 24.5000, 24.5000, 2115200 03/01/00, 24.7500, 24.8125, 24.3125, 24.5625, 1874400 03/02/00, 24.3125, 24.6250, 24.2500, 24.3750, 1288400 03/03/00, 24.3125, 25.6250, 24.3125, 24.6250, 1981100 03/06/00, 24.8750, 25.4375, 24.7500, 24.9375, 1427800 03/07/00, 24.7500, 24.7500, 23.0625, 23.2500, 2056700 03/08/00, 23.0625, 25.6250, 23.0625, 25.1250, 1674400 03/09/00, 24.6250, 24.8750, 24.3125, 24.5000, 1596500 03/10/00, 24.5000, 24.5625, 23.7500, 24.0000, 1214000 03/13/00, 23.7500, 25.4375, 23.6250, 25.2500, 1186900 03/14/00, 25.1250, 25.4375, 24.5000, 24.5000, 950900 03/15/00, 25.5000, 27.5000, 25.1875, 26.9375, 1800200 03/16/00, 28.0000, 29.6250, 27.6250, 29.3750, 1770800 03/17/00, 29.3750, 30.1250, 29.2500, 29.3125, 1929300 03/20/00, 28.8750, 29.1875, 28.3750, 28.6875, 289100 03/21/00, 27.5000, 28.5625, 27.5000, 28.1875, 1604200 03/22/00, 28.3750, 28.8125, 28.0000, 28.0625, 1016300 03/23/00, 27.8125, 29.1875, 27.6875, 29.0625, 1474700 03/24/00, 28.9375, 29.4375, 28.5625, 28.6875, 1765700 03/27/00, 28.0000, 28.6250, 27.8750, 28.4375, 1165700 03/28/00, 27.8750, 28.6875, 27.6250, 27.6875, 1171700 03/29/00, 27.9375, 29.6250, 27.8750, 29.5000, 1784900 03/30/00, 29.8750, 31.3125, 29.7500, 30.8750, 2391200 03/31/00, 30.9375, 31.1875, 30.5625, 30.8750, 2649400 04/03/00, 30.6250, 32.3125, 30.3125, 32.0625, 1713800 04/04/00, 32.1250, 34.1875, 31.0000, 32.4375, 2477200 04/05/00, 31.8750, 32.8125, 31.2500, 31.6875, 1496900 04/06/00, 31.7500, 32.9375, 31.5625, 32.1250, 926200 04/07/00, 32.1250, 32.5000, 31.5625, 32.0625, 917100 04/10/00, 31.6250, 32.0000, 31.0000, 32.0000, 855500 04/11/00, 31.5000, 33.5000, 31.2500, 33.0000, 1651300 04/12/00, 32.8125, 34.9375, 32.8125, 34.0625, 2258300 04/13/00, 33.8750, 34.2500, 32.3750, 33.5000, 1403300 04/14/00, 33.8750, 34.1875, 31.9375, 32.0625, 1084400 04/17/00, 32.0625, 32.5625, 31.1250, 31.6875, 1128900 04/18/00, 31.3750, 31.3750, 30.0625, 31.1875, 969300 04/19/00, 31.1875, 32.7500, 31.1250, 32.6250, 1302800 04/20/00, 32.7500, 33.0000, 31.6250, 32.0000, 891600 04/24/00, 32.0000, 33.3125, 31.5000, 33.2500, 885100 04/25/00, 33.1250, 34.0000, 32.5000, 33.5000, 1015100 04/26/00, 33.3750, 33.4375, 32.0625, 32.3125, 983300 04/27/00, 31.8750, 32.6875, 31.5625, 31.8750, 1318900 04/28/00, 31.1250, 32.8750, 31.0625, 32.6250, 1955000 05/01/00, 32.0000, 32.8750, 31.5625, 32.3750, 1786500 05/02/00, 32.0000, 32.3750, 31.4375, 31.8750, 1952200 05/03/00, 32.2500, 32.2500, 30.0000, 31.6875, 1804700 05/04/00, 31.6250, 31.6875, 30.7500, 30.8750, 562900 05/05/00, 30.8750, 32.1875, 30.5625, 32.1875, 662100 05/08/00, 31.6250, 32.5000, 30.5625, 32.5000, 534800 05/09/00, 32.2500, 33.3125, 31.8125, 33.3125, 1137700 05/10/00, 32.7500, 34.0000, 32.6250, 33.9375, 1241000 05/11/00, 33.8750, 34.2500, 33.6250, 34.0000, 1566100 05/12/00, 34.0000, 34.0625, 33.1250, 33.3750, 603900 05/15/00, 33.4375, 33.8750, 32.6875, 33.8125, 507300 05/16/00, 34.0000, 34.6875, 33.7500, 34.6250, 1209800 05/17/00, 34.3750, 34.5625, 33.8125, 34.4375, 1168400 05/18/00, 34.3750, 35.8750, 34.3750, 35.2500, 1811200 05/19/00, 34.7500, 35.7500, 34.4375, 35.3125, 934000 05/22/00, 35.6250, 36.1250, 34.8125, 35.1250, 750500 05/23/00, 35.5000, 35.6250, 33.8125, 33.9375, 1145400 05/24/00, 34.6250, 36.1250, 33.9375, 36.0000, 1519700 05/25/00, 35.5000, 36.4375, 35.1875, 35.4375, 920400 05/26/00, 35.5000, 37.2500, 35.3750, 37.1875, 1405800 05/30/00, 36.9375, 37.4375, 35.6250, 37.2500, 1030400 05/31/00, 37.5000, 37.8125, 36.1875, 36.6250, 1088400 06/01/00, 36.9375, 39.0000, 36.2500, 38.8750, 1544700 06/02/00, 39.1250, 39.2500, 35.1250, 35.6250, 2340100 06/05/00, 35.6250, 36.0625, 34.5000, 34.8125, 884700 06/06/00, 34.8125, 35.3750, 33.6250, 35.3125, 1399100 06/07/00, 36.0000, 37.2500, 35.6875, 36.8750, 1218000 06/08/00, 37.2500, 37.3750, 36.5000, 37.1250, 861500 06/09/00, 37.1250, 38.4375, 37.1250, 37.7500, 1288000 06/12/00, 37.2500, 37.7500, 37.0000, 37.4375, 1271700 06/13/00, 37.3125, 37.7500, 36.8125, 37.6250, 941200 06/14/00, 37.6250, 37.6250, 36.4375, 37.2500, 1029900 06/15/00, 36.8750, 37.7500, 36.0000, 36.0000, 867300 06/16/00, 35.6250, 36.0000, 34.6250, 34.8750, 1189000 06/19/00, 34.0625, 35.3750, 34.0625, 34.8125, 982100 06/20/00, 34.5625, 35.4375, 34.5000, 34.5000, 1190200 06/21/00, 34.3750, 34.7500, 34.0625, 34.2500, 1078700 06/22/00, 34.0000, 35.6875, 33.7500, 35.2500, 981100 06/23/00, 35.1250, 36.0625, 34.9375, 35.2500, 850600 06/26/00, 34.5000, 35.0000, 33.8125, 34.1250, 1284500 06/27/00, 34.1875, 34.8750, 33.6250, 33.9375, 1199400 06/28/00, 34.1875, 34.2500, 32.6875, 32.6875, 1185100 06/29/00, 32.6250, 34.5625, 32.5000, 34.5000, 1502700 06/30/00, 34.2500, 34.8750, 32.8750, 33.2500, 2698900 07/03/00, 33.3125, 33.7500, 33.2500, 33.3750, 455700 07/05/00, 33.6250, 34.5000, 33.2500, 33.6875, 1095600 07/06/00, 33.6875, 35.5000, 33.6875, 34.5625, 1373500 07/07/00, 34.7500, 35.4375, 34.5000, 34.5000, 1230300 07/10/00, 34.4375, 35.0000, 33.6875, 33.7500, 1204400 07/11/00, 33.6250, 35.1250, 33.5625, 34.2500, 1129200 07/12/00, 34.0000, 34.3750, 33.2500, 33.5625, 1315300 07/13/00, 33.8125, 34.0625, 32.8750, 32.9375, 976800 07/14/00, 32.6875, 33.0000, 31.6875, 32.1875, 1762400 07/17/00, 31.9375, 31.9375, 31.1250, 31.6250, 1945500 07/18/00, 31.1250, 31.8750, 31.0000, 31.3125, 2377000 07/19/00, 31.5000, 31.5625, 30.9375, 31.0625, 1704200 07/20/00, 31.1250, 31.6250, 30.6250, 31.1250, 975900 07/21/00, 31.1250, 31.5000, 31.0000, 31.3125, 672400 07/24/00, 31.1250, 31.2500, 30.5625, 30.6250, 649200 07/25/00, 31.0000, 31.3750, 30.8125, 30.9375, 771000 07/26/00, 31.1875, 31.6250, 31.0000, 31.2500, 1074100 07/27/00, 31.1875, 31.8125, 31.0625, 31.6875, 746100 07/28/00, 31.1250, 31.6250, 30.7500, 31.0625, 551300 07/31/00, 31.0625, 31.3125, 30.1250, 30.1875, 800200 08/01/00, 30.1875, 30.8125, 30.0000, 30.8125, 1015800 08/02/00, 30.8125, 31.3750, 30.1875, 31.1875, 1092600 08/03/00, 30.9375, 31.6250, 30.9375, 31.2500, 530500 08/04/00, 31.1875, 31.3125, 30.9375, 31.0625, 454200 08/07/00, 31.0625, 31.2500, 30.6875, 30.8125, 1001000 08/08/00, 30.8125, 31.3125, 30.5625, 31.1875, 1490100 08/09/00, 30.8125, 30.9375, 30.1875, 30.6250, 1110000 08/10/00, 30.7500, 31.0625, 30.5625, 30.9375, 819800 08/11/00, 31.0000, 31.0000, 30.2500, 30.3750, 581900 08/14/00, 30.3125, 30.6250, 29.7500, 30.0625, 974800 08/15/00, 29.8125, 30.6250, 29.7500, 30.3750, 1056900 08/16/00, 30.1250, 31.0000, 30.1250, 30.1250, 730600 08/17/00, 30.0625, 31.0625, 29.9375, 30.8125, 986800 08/18/00, 30.5625, 31.0625, 30.4375, 30.8750, 528100 08/21/00, 30.8750, 31.5000, 30.5000, 31.3750, 863500 08/22/00, 31.3750, 31.4375, 25.8750, 26.5000, 954700 08/23/00, 23.5000, 23.5000, 21.5000, 22.6875, 16119400 08/24/00, 22.6875, 23.3750, 22.1875, 22.3125, 6476000 08/25/00, 22.4375, 22.4375, 21.6250, 21.8750, 4652600 08/28/00, 21.9375, 22.1250, 21.7500, 21.8125, 3660400 08/29/00, 21.8750, 21.9375, 21.1875, 21.3125, 3240200 08/30/00, 21.3750, 21.9375, 20.8750, 21.1250, 3588700 08/31/00, 21.2500, 21.7500, 21.2500, 21.5000, 2461500 09/01/00, 21.3750, 21.6250, 21.2500, 21.2500, 3121900 09/05/00, 21.2500, 22.5000, 21.0000, 22.5000, 3561900 09/06/00, 21.1250, 22.1250, 20.9375, 21.2500, 6251600 09/07/00, 21.2500, 21.6875, 21.0000, 21.3750, 3552200 09/08/00, 21.3750, 22.0000, 21.3125, 21.3750, 2304200 09/11/00, 21.3750, 22.2500, 21.2500, 21.7500, 1854000 09/12/00, 21.7500, 22.4375, 21.6875, 21.9375, 1887300 09/13/00, 21.6875, 21.9375, 21.2500, 21.3125, 2847100 09/14/00, 21.3125, 21.3750, 20.9375, 21.0000, 2412200 09/15/00, 21.0000, 21.8125, 20.6875, 21.0000, 2393900 09/18/00, 21.0000, 21.0000, 20.3125, 20.3750, 1645900 09/19/00, 20.3750, 21.5000, 20.0625, 21.2500, 2766900 09/20/00, 21.5000, 21.5000, 20.8125, 20.9375, 2831900 09/21/00, 21.0000, 21.3750, 20.9375, 21.1250, 2076300 09/22/00, 21.0000, 21.1875, 20.6250, 20.8125, 1784100 09/25/00, 21.1250, 21.3125, 20.2500, 21.1250, 2016000 09/26/00, 21.1250, 21.4375, 21.0000, 21.0000, 2036700 09/27/00, 21.0000, 21.1875, 20.8125, 20.9375, 2007900 09/28/00, 21.0000, 21.2500, 20.3750, 21.1250, 2487100 09/29/00, 21.0625, 21.1250, 20.6250, 21.0000, 1966900 10/02/00, 21.2500, 21.5625, 21.0625, 21.4375, 2962500 10/03/00, 21.5000, 21.8125, 21.3125, 21.6875, 1714300 10/04/00, 21.6875, 22.0000, 21.5625, 21.9375, 2824400 10/05/00, 22.0000, 23.1250, 22.0000, 23.0000, 3137500 10/06/00, 22.9375, 23.6875, 22.9375, 23.5625, 2736500 10/09/00, 23.5625, 24.1875, 23.1875, 23.9375, 2749300 10/10/00, 23.9375, 24.3125, 23.7500, 24.0000, 1502000 10/11/00, 23.9375, 24.1250, 23.6250, 23.9375, 1959800 10/12/00, 23.6875, 23.7500, 22.4375, 22.6875, 2757000 10/13/00, 22.7500, 22.7500, 21.7500, 22.0000, 3067700 10/16/00, 22.3750, 22.6250, 22.0625, 22.2500, 1513200 10/17/00, 22.5000, 23.1875, 22.5000, 22.8125, 1523300 10/18/00, 22.6250, 23.1875, 22.5000, 22.9375, 1423600 10/19/00, 22.9375, 23.0625, 21.5625, 22.6250, 1365100 10/20/00, 22.6250, 22.8125, 22.5000, 22.5000, 1215700 10/23/00, 22.5000, 22.9375, 22.3750, 22.5625, 1526300 10/24/00, 22.6250, 23.0625, 22.6250, 22.8750, 1561100 10/25/00, 22.8125, 23.1875, 22.5625, 22.7500, 1773200 10/26/00, 22.7500, 23.1250, 22.5000, 22.6875, 2740600 10/27/00, 22.4375, 22.6250, 21.9375, 22.0625, 2639000 10/30/00, 22.0625, 23.5000, 22.0625, 23.5000, 2833700 10/31/00, 23.5000, 24.2500, 23.3750, 23.6875, 2741100 11/01/00, 23.8125, 24.3125, 23.5625, 24.0000, 2345300 11/02/00, 24.0000, 24.3750, 23.6875, 23.6875, 1414600 11/03/00, 23.6875, 24.1250, 23.5000, 23.8125, 1787500 11/06/00, 24.0625, 24.8125, 23.7500, 24.6875, 1363400 11/07/00, 24.1875, 24.6875, 24.0625, 24.3125, 1159200 11/08/00, 24.1875, 24.5625, 23.8750, 24.2500, 1370500 11/09/00, 24.2500, 24.7500, 24.1250, 24.6875, 1320700 11/10/00, 24.5000, 25.0625, 24.3125, 24.5625, 1211000 11/13/00, 24.0625, 25.3750, 24.0625, 25.3125, 1763800 11/14/00, 25.1250, 25.2500, 24.3750, 25.0000, 1336500 11/15/00, 25.1875, 25.5000, 24.7500, 25.5000, 909800 11/16/00, 25.2500, 26.2500, 25.1250, 25.7500, 1383500 11/17/00, 25.7500, 26.1250, 25.0000, 25.2500, 1672500 11/20/00, 25.1875, 25.3750, 24.8750, 25.1875, 1393500 11/21/00, 24.9375, 25.1250, 24.8750, 25.0000, 1062800 11/22/00, 24.7500, 25.3750, 24.5625, 25.2500, 1993500 11/24/00, 25.2500, 25.4375, 25.0000, 25.1250, 1094900 11/27/00, 25.2500, 25.7500, 25.1250, 25.7500, 1153300 11/28/00, 25.3750, 25.7500, 25.1250, 25.3750, 1037000 11/29/00, 25.3750, 26.1250, 25.3125, 25.6875, 2365700 11/30/00, 25.5625, 25.6875, 25.0625, 25.5625, 1928300 12/01/00, 25.5625, 25.6875, 24.6250, 24.6875, 2003200 12/04/00, 24.7500, 24.7500, 23.5625, 24.0625, 2543200 12/05/00, 21.0625, 22.8750, 21.0000, 22.5625, 5850600 12/06/00, 21.5000, 22.0000, 21.3750, 21.6875, 2777200 12/07/00, 21.6250, 22.5000, 21.6250, 22.5000, 2911900 12/08/00, 22.7500, 23.8125, 22.5000, 23.5625, 3456600 12/11/00, 23.3125, 23.3125, 22.5625, 22.9375, 1454000 12/12/00, 23.1250, 23.7500, 23.1250, 23.3750, 1351600 12/13/00, 23.3750, 24.5000, 23.3750, 24.3750, 1763600 12/14/00, 23.8750, 24.6875, 23.8750, 24.5000, 1191100 12/15/00, 23.8750, 24.4375, 23.8750, 24.2500, 1742200 12/18/00, 24.2500, 25.1250, 24.0625, 25.0625, 1760300 12/19/00, 24.7500, 25.3125, 24.7500, 25.1250, 1221500 12/20/00, 24.8750, 25.3125, 24.5000, 25.1875, 1424200 12/21/00, 24.9375, 25.5000, 24.6250, 25.4375, 1005100 12/22/00, 25.1250, 25.3125, 24.7500, 25.1250, 1103600 12/26/00, 25.1250, 25.3125, 24.8750, 25.0000, 872800 12/27/00, 24.5000, 25.5000, 24.5000, 25.4375, 796000 12/28/00, 25.4375, 26.0000, 24.9375, 25.7500, 944300 12/29/00, 25.7500, 27.0000, 25.6250, 26.5000, 1380400 01/02/01, 26.2500, 26.5625, 26.0000, 26.1875, 1199400 01/03/01, 26.2500, 26.6875, 24.6875, 24.9375, 1804900 01/04/01, 25.3125, 25.6875, 24.0000, 24.5000, 2986700 01/05/01, 24.5000, 25.1250, 24.0625, 24.5625, 1219800 01/08/01, 24.6250, 25.2500, 24.5000, 25.0000, 829400 01/09/01, 25.0000, 25.5000, 24.9375, 25.3125, 687900 01/10/01, 25.3125, 25.7500, 25.1250, 25.3750, 1214600 01/11/01, 25.1250, 25.5000, 24.9375, 25.0000, 1196200 01/12/01, 25.0000, 25.0625, 24.3125, 24.3125, 1542600 01/16/01, 24.1250, 24.8750, 24.0625, 24.7500, 1527300 01/17/01, 25.0000, 25.7500, 24.6875, 25.6250, 1879200 01/18/01, 25.5000, 26.4375, 25.5000, 26.1250, 2148500 01/19/01, 26.0000, 26.3750, 25.5000, 25.7500, 982300 01/22/01, 25.2500, 26.0000, 25.0000, 26.0000, 1352300 01/23/01, 26.0000, 26.3750, 26.0000, 26.2500, 1390900 01/24/01, 26.0000, 26.2500, 25.9375, 26.0625, 921100 01/25/01, 26.0000, 26.1875, 25.2500, 26.1250, 1566700 01/26/01, 26.1875, 26.6875, 26.0625, 26.5625, 763500 01/29/01, 26.8125, 27.6250, 26.6250, 27.5625, 1629900 01/30/01, 27.5625, 27.8750, 27.3750, 27.8750, 1009500 01/31/01, 27.6250, 28.3750, 27.5625, 28.3750, 930000 02/01/01, 28.3125, 28.8750, 28.0000, 28.6250, 1521100 02/02/01, 28.8750, 28.8750, 28.1875, 28.5000, 1169200 02/05/01, 28.3125, 29.0000, 28.2500, 28.6875, 1071700 02/06/01, 28.6875, 28.9375, 28.3750, 28.5625, 735000 02/07/01, 28.7500, 29.2500, 28.7500, 29.1250, 861900 02/08/01, 29.1250, 29.4375, 28.8750, 29.2500, 1044700 02/09/01, 29.0625, 29.1875, 28.7500, 28.9375, 992900 02/12/01, 28.8750, 29.2500, 28.2500, 28.4375, 1592600 02/13/01, 28.5000, 28.8750, 27.9375, 28.7500, 1027200 02/14/01, 28.3750, 28.6250, 27.7500, 28.0625, 917900 02/15/01, 28.0000, 28.3750, 27.8750, 28.0625, 938800 02/16/01, 28.3125, 28.7500, 28.0000, 28.2500, 1426600 02/20/01, 28.3750, 29.5000, 28.3750, 28.9375, 1592300 02/21/01, 28.7500, 29.1250, 28.1875, 28.2500, 1042100 02/22/01, 28.1875, 28.7500, 27.6875, 28.5000, 1265600 02/23/01, 28.6875, 28.9375, 28.1875, 28.5000, 800900 02/26/01, 28.7500, 28.8750, 28.1875, 28.7500, 1271300 02/27/01, 28.7500, 29.5000, 28.6250, 29.4375, 776300 02/28/01, 29.5000, 29.7500, 28.5000, 29.0625, 972800 03/01/01, 28.7500, 29.2500, 28.6250, 28.8125, 916600 03/02/01, 28.8125, 29.4375, 28.8125, 29.2500, 766400 03/05/01, 29.2500, 29.2500, 28.6250, 29.0625, 781000 03/06/01, 29.0000, 29.5000, 28.6875, 28.8125, 1003300 03/07/01, 28.8125, 28.8750, 28.5000, 28.7500, 1978100 03/08/01, 28.7500, 28.9375, 28.5625, 28.7500, 1701800 03/09/01, 28.7500, 29.0000, 28.5000, 28.6875, 891100 03/12/01, 27.9375, 28.2500, 27.5625, 27.6875, 1991400 03/13/01, 28.3125, 28.3125, 27.6250, 27.7500, 2063600 03/14/01, 27.8125, 28.0000, 27.1875, 27.5000, 1597700 03/15/01, 27.5000, 27.6250, 27.1250, 27.3750, 1673700 03/16/01, 27.1250, 28.1250, 27.0000, 27.5625, 2830900 03/19/01, 28.0000, 28.1875, 27.8125, 28.0000, 1381600 03/20/01, 28.0000, 29.0000, 27.9375, 28.5625, 1713500 03/21/01, 29.0625, 29.0625, 28.5000, 28.8125, 1927300 03/22/01, 28.8125, 29.1250, 27.9375, 28.9375, 1551200 03/23/01, 28.5000, 28.8125, 28.1250, 28.3125, 1615700 03/26/01, 28.3750, 29.2500, 27.8750, 29.1875, 1369100 03/27/01, 29.3750, 30.0000, 29.2500, 30.0000, 1224900 03/28/01, 30.0000, 31.1250, 29.8750, 31.0000, 2342600 03/29/01, 31.5625, 32.2500, 31.5625, 31.8125, 2349100 03/30/01, 31.9375, 32.1250, 31.6250, 31.8125, 1077000 04/02/01, 31.8125, 31.8750, 30.8750, 31.1250, 1389900 04/03/01, 31.1250, 31.1250, 30.2500, 30.6875, 1031100 04/04/01, 30.6875, 30.7500, 30.1250, 30.4375, 1068300 04/05/01, 30.5625, 30.6250, 29.8125, 30.0000, 2204100 04/06/01, 30.0000, 30.1250, 29.0000, 29.5625, 1385100 04/09/01, 29.3125, 30.3750, 29.3125, 30.0625, 1270300 04/10/01, 29.8750, 30.3125, 29.3750, 30.1250, 1607800 04/11/01, 30.0000, 30.0625, 29.4375, 29.6875, 1173200 04/12/01, 29.8750, 30.3125, 29.4375, 29.6250, 824100 04/16/01, 29.5000, 29.8750, 29.0000, 29.2500, 904600 04/17/01, 29.1250, 29.7500, 29.0625, 29.6875, 834200 04/18/01, 29.6563, 30.1563, 29.2031, 29.7813, 1252500 04/19/01, 29.7500, 29.9531, 29.2969, 29.7813, 941100 04/20/01, 29.7813, 29.7813, 29.2969, 29.4063, 1366300 04/23/01, 29.2500, 29.2969, 28.5938, 28.7969, 1032200 04/24/01, 31.0000, 31.5000, 30.7969, 30.9531, 7531600 04/25/01, 30.9531, 31.1875, 30.9531, 31.0938, 3049800 04/30/01, 33.0469, 34.0469, 33.0000, 33.4063, 1962100 05/01/01, 33.4063, 33.5000, 32.7969, 33.1875, 2251600 05/02/01, 33.1563, 33.1563, 32.5469, 32.6563, 1814300 05/03/01, 32.9063, 33.2500, 32.6563, 33.1563, 1546300 05/04/01, 33.0000, 33.4844, 32.9219, 33.3594, 520400 05/07/01, 33.4063, 33.5781, 33.1094, 33.4063, 789500 05/08/01, 33.4531, 33.4531, 32.3750, 32.6875, 842700 05/09/01, 32.2500, 32.4063, 31.9063, 32.2969, 1879800 05/10/01, 32.3438, 32.3906, 32.0000, 32.2344, 866400 05/11/01, 32.0000, 32.3281, 31.5469, 31.8594, 583300 05/14/01, 31.0000, 31.3281, 30.3125, 31.1563, 1405600 05/15/01, 31.1094, 31.1094, 30.6875, 30.9531, 630900 05/16/01, 30.4531, 31.1250, 30.4063, 30.9688, 1267200 05/17/01, 30.5938, 30.8438, 30.1094, 30.4219, 1344900 05/18/01, 30.2969, 30.4063, 29.8594, 29.9063, 1426300 05/21/01, 30.1563, 30.2031, 29.2656, 29.5938, 1377300 05/22/01, 29.4531, 30.0938, 29.2031, 29.4063, 1283000 05/23/01, 28.4063, 28.6719, 27.5938, 28.0938, 2927200 05/24/01, 28.3438, 28.8438, 28.2344, 28.7656, 1700100 05/25/01, 28.6563, 28.8438, 28.4531, 28.7344, 892100 05/29/01, 28.6563, 29.0625, 28.6406, 29.0000, 1120500 05/30/01, 29.0000, 29.2500, 28.9063, 28.9844, 604300 05/31/01, 29.0000, 29.0469, 28.6563, 28.7031, 905100 06/01/01, 28.9531, 28.9531, 28.2969, 28.4844, 1169100 06/04/01, 28.4531, 28.4531, 27.8594, 27.9063, 1203800 06/05/01, 27.9063, 28.1094, 27.5781, 27.7344, 2245300 06/06/01, 27.7344, 29.4063, 27.7344, 29.2031, 4038700 06/07/01, 29.3438, 29.6875, 28.9531, 29.5938, 1460400 06/08/01, 29.5156, 29.5156, 29.2031, 29.2969, 890300 06/11/01, 29.1563, 29.2969, 28.8281, 28.8438, 816200 06/12/01, 28.6563, 29.8125, 28.6250, 29.5625, 1340300 06/13/01, 29.6563, 30.1719, 29.5625, 29.7031, 1695600 06/14/01, 29.7031, 29.9531, 29.1250, 29.3281, 784600 06/15/01, 29.0469, 29.6875, 29.0469, 29.5469, 1303800 06/18/01, 29.5156, 29.5156, 28.9063, 29.4063, 1507700 06/19/01, 29.4063, 29.5000, 29.0781, 29.5000, 632200 06/20/01, 29.3594, 29.4063, 28.2969, 28.7344, 1433100 06/21/01, 28.3750, 28.9063, 28.3438, 28.6094, 1290400 06/22/01, 28.4219, 28.8750, 28.2969, 28.7031, 705900 06/25/01, 28.5469, 28.9063, 28.4063, 28.6250, 793000 06/26/01, 28.5000, 29.9063, 28.5000, 29.5625, 1261400 06/27/01, 29.5000, 29.8750, 29.0625, 29.4531, 715300 06/28/01, 29.5000, 29.9531, 29.4844, 29.9375, 1055800 06/29/01, 29.9375, 30.2031, 29.2813, 29.9844, 2840300 07/02/01, 29.9063, 29.9063, 29.4531, 29.6406, 1249400 07/03/01, 29.6406, 29.7969, 29.5469, 29.6563, 555800 07/05/01, 29.6250, 29.7344, 29.3438, 29.4375, 627200 07/06/01, 29.4375, 29.4531, 29.1563, 29.2344, 674900 07/09/01, 29.0469, 29.0469, 28.2813, 28.5625, 1379700 07/10/01, 28.5625, 28.7344, 28.0313, 28.0625, 1199700 07/11/01, 27.9688, 28.0469, 27.5938, 27.9063, 1072700 07/12/01, 27.6094, 27.6875, 27.3125, 27.5469, 884000 07/13/01, 27.5000, 27.9063, 27.2969, 27.7813, 636600 07/16/01, 27.7813, 28.1719, 27.7656, 27.9375, 710900 07/17/01, 28.1250, 29.0000, 28.0469, 28.8125, 1091400 07/18/01, 29.4063, 32.0469, 29.4063, 31.5469, 4751600 07/19/01, 31.0000, 31.7500, 30.5469, 31.6563, 3439100 07/20/01, 31.6563, 32.5469, 31.2188, 32.3438, 2123800 07/23/01, 32.9063, 32.9063, 31.7031, 32.2031, 1046900 07/24/01, 32.0000, 32.4844, 31.8438, 31.9531, 1393600 07/25/01, 31.9688, 32.4531, 31.8281, 32.2813, 1306500 07/26/01, 32.2656, 32.3438, 31.8594, 32.0938, 1132100 07/27/01, 32.0938, 32.2500, 31.9063, 32.0781, 550400 07/30/01, 32.0156, 32.3594, 31.9844, 32.3594, 804300 07/31/01, 32.4844, 32.8906, 32.2969, 32.7344, 985800 08/01/01, 32.7344, 32.9844, 32.4531, 32.7656, 996400 08/02/01, 32.9531, 33.7188, 32.9063, 33.4063, 1695200 08/03/01, 33.4531, 33.7344, 33.0938, 33.3438, 1060800 08/06/01, 33.5469, 33.9063, 33.1406, 33.5000, 1817100 08/07/01, 33.4531, 33.4844, 33.1094, 33.1719, 1884100 08/08/01, 33.0938, 33.4063, 32.9844, 33.0469, 903200 08/09/01, 33.0000, 33.1875, 32.5000, 32.6875, 1338000 08/10/01, 32.9063, 33.3281, 32.5156, 32.9844, 1418100 08/13/01, 33.2344, 33.9063, 33.0625, 33.9063, 1847700 08/14/01, 33.9063, 34.7969, 33.7500, 34.7500, 1844600 08/15/01, 35.0000, 35.1563, 34.5156, 34.5625, 1614300 08/16/01, 34.4531, 35.3125, 34.2500, 34.8750, 1166200 08/17/01, 34.8750, 35.0938, 34.1563, 34.5938, 1232000 08/20/01, 34.5938, 34.9844, 34.4375, 34.5156, 1161300 08/21/01, 34.8594, 34.8750, 34.5000, 34.5938, 799000 08/22/01, 34.7344, 34.7344, 34.4063, 34.5938, 1125000 08/23/01, 34.5938, 35.3750, 34.5000, 35.2031, 1012200 08/24/01, 35.4844, 36.9844, 35.3438, 36.5625, 2945100 08/27/01, 36.2500, 36.9688, 35.8438, 35.8906, 1964400 08/28/01, 35.5469, 35.7344, 34.8438, 35.3750, 1561900 08/29/01, 35.6250, 35.6875, 34.2656, 34.5000, 1657600 08/30/01, 34.6250, 35.0000, 34.1406, 34.7656, 1903000 08/31/01, 34.5469, 35.5625, 34.0469, 34.9844, 1222600 09/04/01, 35.0000, 35.9844, 34.6563, 34.7031, 2384800 09/05/01, 34.5000, 34.6250, 33.5938, 34.4844, 1862900 09/06/01, 34.2031, 34.5781, 33.9063, 34.4375, 1694400 09/07/01, 34.4375, 34.4844, 34.0000, 34.3906, 1588200 09/10/01, 34.3906, 34.6406, 34.1563, 34.5156, 1522000 09/17/01, 33.4531, 34.0938, 32.5000, 32.6563, 3021600 09/18/01, 32.4063, 33.2969, 31.9375, 32.2031, 2195600 09/19/01, 32.2031, 32.3906, 31.0625, 31.9844, 2259600 09/20/01, 31.5000, 31.7500, 30.4063, 30.4531, 2215200 09/21/01, 29.2500, 30.3438, 29.2500, 30.0000, 2605700 09/24/01, 30.0938, 31.4531, 30.0938, 31.4219, 2484700 09/25/01, 32.1875, 33.5938, 32.0469, 32.5938, 2442500 09/26/01, 32.5938, 32.7031, 30.7344, 30.9375, 2332000 09/27/01, 31.3438, 31.7969, 31.0938, 31.7969, 1446400 09/28/01, 31.7500, 32.4531, 31.5938, 31.8750, 1690200 10/01/01, 31.5156, 31.5469, 30.7969, 31.4063, 1808700 10/02/01, 31.1563, 31.4531, 30.7656, 31.4531, 2376400 10/03/01, 31.5000, 32.0469, 31.2031, 31.9844, 1559800 10/04/01, 31.9844, 32.0000, 31.5625, 31.7969, 1733100 10/05/01, 31.7969, 32.5938, 31.7031, 32.4844, 1661100 10/08/01, 32.3125, 32.3906, 31.7656, 31.9844, 807000 10/09/01, 32.0000, 33.0000, 31.7500, 32.7813, 1190600 10/10/01, 32.8438, 34.0000, 32.8438, 33.7969, 1672800 10/11/01, 33.5938, 34.0000, 33.1094, 33.5000, 1090300 10/12/01, 33.5000, 33.6250, 32.7500, 33.2344, 1089400 10/15/01, 33.2344, 33.5469, 32.8438, 33.0625, 913300 10/16/01, 33.2031, 33.4844, 33.0000, 33.0469, 1047200 10/17/01, 33.1563, 33.4688, 32.7500, 32.8438, 1186400 10/18/01, 33.0938, 33.2813, 32.2500, 32.6094, 846400 10/19/01, 32.5938, 32.9063, 32.1563, 32.8594, 1294900 10/22/01, 32.8594, 33.5000, 32.5469, 33.2500, 1647100 10/23/01, 33.4844, 33.7031, 32.2500, 32.3750, 1196400 10/24/01, 32.1250, 33.0000, 31.7031, 31.8438, 1382900 10/25/01, 31.5156, 31.5469, 30.9063, 31.4375, 2016200 10/26/01, 31.4375, 32.2188, 31.4375, 32.1875, 1885100 10/29/01, 32.2500, 32.7969, 31.7656, 32.2969, 1420100 10/30/01, 32.2969, 32.2969, 31.3125, 31.5000, 1249200 10/31/01, 31.3750, 32.1406, 31.2031, 31.9063, 1118600 11/01/01, 32.2031, 32.8750, 32.0156, 32.7813, 934000 11/02/01, 32.4063, 32.7031, 32.2813, 32.3438, 1173300 11/05/01, 32.6406, 32.7031, 32.0625, 32.1094, 742900 11/06/01, 32.2031, 32.4844, 32.0156, 32.2031, 884500 11/07/01, 32.3438, 32.9375, 32.3438, 32.7344, 983800 11/08/01, 32.7031, 33.3438, 32.6563, 33.0469, 919200 11/09/01, 33.0469, 33.1563, 32.3125, 32.6406, 752500 11/12/01, 32.4531, 32.9531, 32.1719, 32.5938, 496800 11/13/01, 32.5938, 32.9844, 32.2031, 32.6719, 645800 11/14/01, 33.1563, 33.4844, 33.0156, 33.3594, 668900 11/15/01, 33.3594, 34.1875, 33.3594, 33.7969, 926100 11/16/01, 34.2031, 34.2031, 33.0625, 33.4844, 893200 11/19/01, 33.3438, 33.9219, 32.6406, 32.8750, 1022000 11/20/01, 32.7500, 33.9844, 32.4844, 33.4219, 712400 11/21/01, 33.5000, 33.5781, 32.8750, 33.0156, 566800 11/23/01, 33.2656, 33.8438, 33.0938, 33.8125, 297700 11/26/01, 33.8125, 33.9531, 33.1719, 33.2969, 1136800 11/27/01, 33.3906, 33.3906, 32.7969, 33.0469, 1001300 11/28/01, 32.7969, 34.0000, 32.7969, 33.2344, 1144200 11/29/01, 33.4063, 33.9375, 33.2813, 33.8438, 911500 11/30/01, 33.8438, 33.8438, 33.3281, 33.5625, 736000 12/03/01, 33.7031, 33.9063, 33.0938, 33.5469, 1268400 12/04/01, 33.8438, 33.9375, 33.5938, 33.7969, 1655200 12/05/01, 34.9844, 35.5000, 34.5938, 35.4375, 1943400 12/06/01, 35.5938, 35.5938, 34.7500, 34.9063, 1194300 12/07/01, 34.5156, 34.5938, 33.8125, 34.0469, 1058700 12/10/01, 34.1875, 34.2969, 33.3750, 33.6875, 968600 12/11/01, 33.2031, 33.2031, 31.7031, 32.0625, 3297600 12/12/01, 32.0469, 32.0625, 30.2969, 30.9531, 2626500 12/13/01, 30.9531, 31.1875, 30.5469, 30.8750, 2367500 12/14/01, 30.9844, 30.9844, 30.4063, 30.7188, 2546100 12/17/01, 30.7188, 30.7188, 30.0625, 30.4531, 1658500 12/18/01, 30.4063, 30.9531, 30.1719, 30.9531, 1391700 12/19/01, 31.7344, 31.9375, 31.2969, 31.8594, 1754900 12/20/01, 31.9531, 32.3906, 31.6875, 32.1406, 1414800 12/21/01, 32.1563, 32.1563, 31.3125, 31.5938, 2357700 12/24/01, 31.5938, 32.2813, 31.5938, 32.0781, 638300 12/26/01, 31.8438, 31.8438, 31.0156, 31.4219, 1186500 12/27/01, 31.2500, 32.4063, 31.2500, 32.3750, 1298600 12/28/01, 32.1563, 32.3438, 31.8125, 32.1250, 1068400 12/31/01, 31.7969, 31.9844, 31.2500, 31.4844, 1167300 01/02/02, 31.1875, 31.5938, 31.1875, 31.5625, 1347300 01/03/02, 31.7500, 31.7500, 31.0469, 31.4844, 1295400 01/04/02, 31.5469, 31.9531, 31.4063, 31.8438, 1172700 01/07/02, 31.6875, 31.7500, 31.2031, 31.2969, 959300 01/08/02, 31.0000, 31.1563, 30.3438, 30.6250, 1275300 01/09/02, 30.7031, 30.7344, 30.2656, 30.3906, 1651300 01/10/02, 30.9844, 31.3438, 30.7500, 31.0625, 1523600 01/11/02, 30.9531, 30.9531, 30.0938, 30.2969, 1628000 01/14/02, 30.2969, 30.4375, 30.0469, 30.2031, 988700 01/15/02, 30.2500, 30.4531, 29.6563, 29.9531, 1416700 01/16/02, 29.6250, 30.1875, 29.6250, 29.7969, 964600 01/17/02, 30.0000, 30.6875, 29.9063, 30.5469, 1313900 01/18/02, 30.3438, 30.5938, 29.9688, 30.0313, 892800 01/22/02, 30.0313, 30.4063, 29.6563, 30.2969, 1338100 01/23/02, 30.2969, 30.2969, 29.4531, 29.8906, 1008500 01/24/02, 29.4531, 30.5469, 29.4531, 30.2656, 932200 01/25/02, 30.2813, 30.2813, 29.6250, 29.9844, 956600 01/28/02, 29.9844, 30.2344, 29.7500, 30.1875, 859100 01/29/02, 30.0156, 30.0938, 28.3438, 28.6719, 2494600 01/30/02, 28.4375, 28.9063, 28.2656, 28.7344, 1950000 01/31/02, 28.9844, 29.2500, 28.6875, 28.7500, 1408900 02/01/02, 28.8438, 28.9844, 28.2031, 28.3125, 847000 02/04/02, 28.2969, 28.7969, 28.0938, 28.4219, 949300 02/05/02, 28.5625, 29.1875, 28.5000, 29.0625, 925100 02/06/02, 29.0781, 29.2969, 28.4219, 28.7813, 1337600 02/07/02, 28.7813, 29.3906, 28.5625, 29.0938, 1478400 02/08/02, 29.1563, 29.2188, 28.7656, 28.9219, 770800 02/11/02, 29.1719, 29.4063, 29.0781, 29.1563, 1137200 02/12/02, 29.0469, 29.2656, 28.9531, 29.0781, 573600 02/13/02, 29.0156, 29.1563, 28.4375, 28.5000, 924100 02/14/02, 28.5000, 28.7344, 28.4531, 28.7031, 1168300 02/15/02, 28.7031, 28.7500, 28.4219, 28.5938, 947700 02/19/02, 28.5938, 28.5938, 28.0000, 28.0938, 930200 02/20/02, 28.0469, 28.5469, 27.7656, 28.4688, 1102900 02/21/02, 28.1406, 28.4844, 27.3750, 27.3906, 1730000 02/22/02, 27.3906, 27.7031, 26.8750, 27.6250, 1802300 02/25/02, 27.6250, 28.5781, 27.4375, 28.3594, 2418000 02/26/02, 28.9531, 30.1250, 28.7031, 29.7813, 2713500 02/27/02, 29.7031, 30.2031, 29.5156, 29.8438, 1946000 02/28/02, 29.8438, 30.3906, 29.8125, 30.2656, 1773100 03/01/02, 30.1406, 31.2344, 30.0156, 31.1250, 1997000 03/04/02, 31.2500, 31.3906, 30.8594, 30.8906, 1851800 03/05/02, 31.0469, 31.0469, 30.5000, 30.6250, 1432900 03/06/02, 30.7031, 31.8750, 30.4219, 31.4219, 1920600 03/07/02, 31.2188, 31.3125, 30.8438, 31.1250, 1278900 03/08/02, 31.1250, 31.3594, 31.0156, 31.2500, 1047800 03/11/02, 31.0469, 31.7344, 31.0469, 31.6875, 1063000 03/12/02, 31.4375, 31.4375, 31.0156, 31.4063, 1412100 03/13/02, 32.5000, 32.9844, 31.4063, 31.6875, 3032300 03/14/02, 31.0000, 31.9844, 30.9063, 31.7969, 2603800 03/15/02, 31.7969, 32.3906, 31.7188, 32.0156, 1698100 03/18/02, 32.0000, 32.3750, 31.9063, 32.2188, 1168100 03/19/02, 32.2969, 32.5000, 32.0000, 32.2813, 933400 03/20/02, 32.2500, 32.4531, 32.0000, 32.3281, 1001300 03/21/02, 32.0938, 33.0000, 32.0000, 32.9063, 1869100 03/22/02, 33.1563, 33.4375, 32.4688, 32.5781, 1674200 03/25/02, 32.1563, 32.5938, 32.0938, 32.2656, 832700 03/26/02, 32.4375, 32.7500, 32.3438, 32.5313, 1333500 03/27/02, 32.5000, 32.8438, 32.2969, 32.8125, 912100 03/28/02, 32.9063, 33.4063, 32.9063, 33.1406, 1399800 04/01/02, 33.0000, 33.2656, 32.8750, 33.0000, 1034500 04/02/02, 32.8438, 33.7500, 32.8438, 33.1875, 1208700 04/03/02, 33.1875, 33.7031, 33.1875, 33.4844, 1201500 04/04/02, 33.4844, 33.8906, 33.4844, 33.7031, 762600 04/05/02, 33.5938, 33.9063, 33.5000, 33.8438, 1316600 04/08/02, 33.4844, 34.0938, 33.4375, 34.0000, 780000 04/09/02, 33.9531, 34.7969, 33.9531, 34.5000, 819400 04/10/02, 34.2969, 34.7500, 34.2656, 34.6094, 926100 04/11/02, 34.6406, 34.7031, 34.2344, 34.4375, 1322500 04/12/02, 34.4375, 34.8906, 34.4063, 34.7031, 1065200 04/15/02, 34.5000, 35.0469, 34.5000, 34.7656, 966700 04/16/02, 34.9844, 35.4844, 34.8750, 35.1250, 1306000 04/17/02, 35.1250, 35.2031, 34.8438, 34.8438, 1314700 04/18/02, 34.8594, 35.1406, 34.7031, 34.8594, 1654500 04/19/02, 34.8438, 34.8438, 33.9063, 34.1875, 1779300 04/22/02, 33.8750, 34.4531, 33.8438, 34.4375, 1148800 04/23/02, 34.6406, 34.8750, 34.2969, 34.5156, 1391600 04/24/02, 34.2500, 34.6563, 33.8906, 34.0156, 969100 04/25/02, 34.0469, 34.0469, 33.2969, 33.6094, 1501200 04/26/02, 33.5000, 33.6875, 33.1719, 33.4844, 1105800 04/29/02, 33.1875, 33.4844, 32.7656, 33.0625, 782600 04/30/02, 33.2188, 33.5938, 33.0938, 33.5469, 1375600 05/01/02, 33.3281, 33.4375, 32.5938, 32.9844, 1223400 05/02/02, 32.8438, 33.2031, 32.8125, 33.2031, 945300 05/03/02, 33.0938, 33.0938, 31.9844, 32.1563, 1623100 05/06/02, 32.3906, 33.4531, 32.3125, 32.9531, 1471800 05/07/02, 33.2031, 33.6250, 32.7813, 33.5156, 1235900 05/08/02, 33.7188, 33.9063, 33.4063, 33.5313, 1342100 05/09/02, 33.5000, 33.5469, 33.2344, 33.4063, 1265800 05/10/02, 33.4531, 33.4531, 32.2500, 32.6563, 1975900 05/13/02, 32.9531, 33.4063, 32.7188, 33.2031, 1122700 05/14/02, 33.4063, 33.6563, 33.1719, 33.6094, 876600 05/15/02, 33.7031, 34.3438, 33.2969, 33.6250, 1368700 05/16/02, 33.6250, 33.6250, 32.5156, 32.9063, 1725400 05/17/02, 32.7813, 33.2969, 32.7031, 33.1719, 1082000 05/20/02, 32.9063, 32.9063, 32.0938, 32.2031, 1702600 05/21/02, 33.2500, 34.1094, 31.9531, 32.1563, 3101800 05/22/02, 32.7031, 34.7031, 32.7031, 34.0625, 2630600 05/23/02, 34.2500, 34.6094, 34.0781, 34.5156, 1201900 05/24/02, 34.6563, 35.3125, 34.5156, 34.8125, 1325300 05/28/02, 34.9063, 34.9375, 34.1094, 34.1094, 1000200 05/29/02, 34.2500, 35.0313, 34.1875, 34.7344, 758700 05/30/02, 34.7344, 35.0781, 34.4063, 34.5156, 742700 05/31/02, 34.9375, 35.3750, 34.7188, 35.1719, 1189700 06/03/02, 35.1563, 35.4844, 34.7500, 34.8281, 942500 06/04/02, 34.7969, 34.7969, 34.1563, 34.2969, 1222300 06/05/02, 34.7031, 34.9375, 33.7188, 33.8594, 1429300 06/06/02, 33.8594, 33.8594, 32.4063, 32.7031, 1685800 06/07/02, 32.2969, 33.2188, 32.0938, 33.1250, 1537700 06/10/02, 33.1250, 33.7031, 32.8438, 33.2969, 922200 06/11/02, 33.4063, 33.4531, 31.9063, 32.0156, 2328200 06/12/02, 30.6563, 31.0000, 29.7031, 30.5000, 4955200 06/13/02, 30.3750, 30.3750, 29.5625, 30.0000, 3096200 06/14/02, 30.0000, 30.2656, 29.4063, 29.9531, 1579500 06/17/02, 30.0000, 30.9063, 29.9844, 30.7500, 1330500 06/18/02, 30.7969, 31.5000, 30.6563, 30.8594, 830800 06/19/02, 30.6094, 31.1563, 30.3438, 30.6563, 944600 06/20/02, 30.6563, 30.7188, 30.2344, 30.3125, 1194400 06/21/02, 30.0000, 30.4063, 29.9375, 30.2031, 2227500 06/24/02, 30.2031, 30.5938, 30.0156, 30.1250, 1220200 06/25/02, 30.2500, 30.9063, 29.9531, 30.0469, 1412400 06/26/02, 30.0625, 30.7031, 29.6563, 30.5000, 1732800 06/27/02, 30.5000, 30.6250, 29.8438, 30.5313, 1258400 06/28/02, 30.5313, 30.8906, 30.4219, 30.4531, 1599200 07/01/02, 30.4063, 30.6875, 30.0000, 30.0938, 1641900 07/02/02, 30.0938, 30.3906, 29.5625, 29.6094, 1381300 07/03/02, 29.2031, 29.6875, 29.0156, 29.2344, 1319000 07/05/02, 29.3438, 30.3594, 29.1250, 30.2969, 592000 07/08/02, 30.4063, 30.4844, 30.0000, 30.2656, 1278700 07/09/02, 30.1250, 30.2969, 29.3438, 29.4375, 1512300 07/10/02, 29.6250, 29.7344, 28.9375, 28.9375, 1231900 07/11/02, 28.9063, 29.2500, 28.5469, 28.6875, 1606300 07/12/02, 28.9063, 29.3438, 28.5781, 28.9375, 1373300 07/15/02, 28.6875, 28.6875, 27.5156, 28.1406, 1244500 07/16/02, 27.8594, 28.5000, 27.7656, 27.7656, 1586600 07/17/02, 28.0156, 28.4844, 27.9063, 27.9531, 1686700 07/18/02, 28.0469, 28.4063, 27.5625, 27.5625, 1316200 07/19/02, 27.3125, 27.9531, 26.9219, 27.0469, 1546000 07/22/02, 27.2031, 27.8906, 26.5156, 27.2031, 2130300 07/23/02, 27.2031, 27.9844, 26.9063, 27.2500, 2686500 07/24/02, 27.0000, 28.5000, 26.6563, 28.3750, 2079900 07/25/02, 28.0313, 29.2031, 27.6250, 28.4063, 1526100 07/26/02, 28.1875, 28.9531, 27.6875, 28.7500, 1231300 07/29/02, 28.8438, 29.6875, 28.5781, 29.6875, 1328400 07/30/02, 29.7969, 29.7969, 28.1563, 28.5625, 1591300 07/31/02, 28.5625, 28.6406, 27.9219, 28.1875, 1846100 08/01/02, 28.0469, 28.2969, 27.7813, 27.9531, 1331200 08/02/02, 27.8438, 28.1719, 27.2031, 27.4844, 1859100 08/05/02, 27.6250, 27.9531, 27.3125, 27.3281, 1372900 08/06/02, 27.4844, 28.4844, 27.4844, 27.9531, 1005400 08/07/02, 28.2500, 28.5781, 27.5938, 27.9844, 1576100 08/08/02, 28.0938, 28.2969, 27.4063, 28.0469, 1507300 08/09/02, 28.0000, 28.0313, 27.4063, 27.5781, 1649600 08/12/02, 27.3281, 27.8594, 27.2031, 27.5000, 1089800 08/13/02, 27.5000, 27.5938, 26.7500, 26.7656, 1497100 08/14/02, 26.8438, 27.1563, 26.5625, 27.1250, 1721300 08/15/02, 27.0625, 27.9531, 27.0625, 27.7500, 1447500 08/16/02, 27.5469, 27.5938, 27.0781, 27.2969, 1419200 08/19/02, 27.0938, 27.6563, 27.0313, 27.4063, 1631100 08/20/02, 27.4063, 28.0156, 27.3438, 27.7969, 1974500 08/21/02, 27.9063, 28.0938, 27.3125, 27.6563, 922400 08/22/02, 27.8438, 28.2969, 27.7500, 28.1875, 851900 08/23/02, 28.1875, 28.4219, 27.8125, 27.8906, 1557700 08/26/02, 27.8906, 28.2344, 27.5938, 28.0469, 711500 08/27/02, 28.0938, 28.3438, 27.8125, 28.1563, 1227800 08/28/02, 27.9063, 28.6563, 27.0000, 27.1719, 1541100 08/29/02, 26.7969, 26.8125, 25.6563, 26.0000, 2853100 08/30/02, 26.1563, 26.2031, 25.7188, 25.7188, 2155800 09/03/02, 25.2500, 25.2500, 24.3125, 24.5313, 3974700 09/04/02, 24.5938, 25.0781, 24.2031, 24.9531, 1896500 09/05/02, 25.0000, 26.2500, 24.9844, 25.8438, 2609600 09/06/02, 26.0313, 26.5938, 26.0000, 26.1563, 1886900 09/09/02, 26.1563, 27.1875, 26.0781, 26.8594, 1570700 09/10/02, 27.3906, 27.9531, 27.0938, 27.6719, 2209700 09/11/02, 28.0000, 28.0156, 27.2344, 27.3594, 1446500 09/12/02, 27.3438, 27.3594, 26.5313, 26.7031, 1775400 09/13/02, 26.2656, 27.1719, 26.2500, 27.0156, 1363700 09/16/02, 27.0000, 27.4531, 27.0000, 27.3906, 1004100 09/17/02, 26.8438, 28.0000, 25.1094, 25.2188, 4457900 09/18/02, 25.0469, 25.6094, 24.2969, 25.3750, 3516700 09/19/02, 25.0938, 25.5938, 25.0000, 25.0781, 1850600 09/20/02, 25.0938, 25.3906, 24.9063, 24.9375, 2390100 09/23/02, 24.7031, 25.0938, 24.6250, 24.7500, 1515800 09/24/02, 24.5000, 24.8906, 24.0938, 24.1875, 2714200 09/25/02, 24.3438, 24.8281, 23.6563, 23.9375, 2811700 09/26/02, 24.5469, 25.4219, 24.4063, 25.2969, 2730400 09/27/02, 25.1563, 25.2344, 24.5469, 24.5938, 1667300 09/30/02, 24.5938, 24.6563, 23.9531, 24.1563, 1797800 10/01/02, 24.2969, 25.0000, 23.9219, 24.7969, 1615900