"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.4688, 23.5625, 22.1563, 22.3750, 1194400 01/04/00, 21.6250, 22.5625, 21.6250, 21.7813, 1358200 01/05/00, 21.8125, 22.0938, 21.5938, 21.6563, 564000 01/06/00, 21.5625, 22.2188, 21.4375, 22.0938, 1013600 01/07/00, 22.0938, 22.5625, 21.9375, 22.5313, 1131000 01/10/00, 22.4688, 22.5000, 20.9063, 21.1875, 2763400 01/11/00, 21.0000, 21.1563, 20.5313, 20.7500, 3285800 01/12/00, 20.6563, 20.7188, 19.7813, 20.4063, 2939800 01/13/00, 20.5938, 21.0000, 20.5000, 20.8750, 3787600 01/14/00, 21.0938, 21.7500, 21.0938, 21.4688, 2860000 01/18/00, 21.2813, 21.2813, 19.9375, 20.0000, 3096200 01/19/00, 19.7813, 19.8750, 18.7500, 18.8125, 3543400 01/20/00, 19.2813, 20.6563, 19.0000, 20.3438, 8458800 01/21/00, 20.3438, 20.3438, 19.1875, 19.3750, 2375000 01/24/00, 19.4688, 19.6563, 18.9375, 19.1563, 1993000 01/25/00, 19.1250, 20.0938, 19.0625, 19.9688, 2620000 01/26/00, 20.1250, 21.0000, 19.9375, 20.9688, 2412600 01/27/00, 20.9688, 21.5000, 20.3125, 20.5938, 1524600 01/28/00, 20.3438, 21.4375, 20.2500, 21.0000, 2590400 01/31/00, 21.0313, 21.9375, 20.5313, 21.7188, 2327800 02/01/00, 21.9375, 22.3438, 21.9063, 22.1563, 2778600 02/02/00, 22.0625, 22.1875, 21.6250, 22.1875, 1687600 02/03/00, 22.0000, 22.5313, 21.3125, 22.4688, 1890000 02/04/00, 22.1250, 22.1250, 21.7188, 21.9688, 1536000 02/07/00, 21.8438, 21.8438, 20.9375, 21.3750, 1236800 02/08/00, 21.0313, 21.4375, 20.8750, 20.9688, 2084600 02/09/00, 20.9688, 20.9688, 20.5938, 20.6563, 909600 02/10/00, 20.5313, 20.6563, 20.0625, 20.6250, 2202000 02/11/00, 20.5625, 20.7188, 19.8438, 19.9375, 1747400 02/14/00, 19.9375, 20.1563, 19.5000, 19.5313, 1666200 02/15/00, 19.5313, 19.7500, 19.5000, 19.5313, 2302400 02/16/00, 19.6563, 19.9688, 19.2813, 19.3750, 923400 02/17/00, 19.5000, 19.5000, 18.7813, 18.9063, 1082600 02/18/00, 18.7500, 19.1875, 18.4688, 18.8438, 1543000 02/22/00, 18.9063, 18.9688, 18.5000, 18.6250, 1182400 02/23/00, 18.5000, 18.8125, 18.1250, 18.3125, 2367400 02/24/00, 18.2813, 18.2813, 17.4688, 17.8125, 1633200 02/25/00, 18.0000, 18.0313, 17.4688, 17.5313, 1492600 02/28/00, 17.4688, 18.5000, 17.2813, 18.4688, 2601000 02/29/00, 18.5000, 18.6875, 17.5938, 18.2813, 1847600 03/01/00, 18.2813, 18.4688, 17.9688, 18.4688, 1763400 03/02/00, 18.4688, 18.6250, 17.5625, 18.1250, 1433800 03/03/00, 18.2500, 18.6250, 18.0313, 18.3125, 1260400 03/06/00, 18.2188, 18.2813, 17.8438, 18.0938, 1142800 03/07/00, 18.0000, 18.0000, 17.2813, 17.4063, 2861200 03/08/00, 17.3750, 17.6250, 17.2813, 17.4375, 3400600 03/09/00, 17.0938, 17.7188, 17.0000, 17.6250, 2264600 03/10/00, 17.6875, 17.8438, 17.4375, 17.5625, 1118000 03/13/00, 17.5000, 17.5313, 16.7813, 17.1875, 1260200 03/14/00, 17.0938, 18.5625, 17.0938, 17.9063, 1969800 03/15/00, 18.1250, 20.7188, 18.1250, 20.5625, 3719000 03/16/00, 21.4688, 22.2500, 21.1875, 22.0000, 2712800 03/17/00, 21.7813, 21.7813, 20.7500, 20.9063, 2215400 03/20/00, 20.9375, 21.2813, 20.6563, 20.6563, 227600 03/21/00, 20.5625, 21.7813, 20.5000, 21.6875, 1451200 03/22/00, 21.5000, 22.2188, 21.5000, 22.0625, 2796800 03/23/00, 21.7500, 22.5938, 21.6875, 22.4688, 1804600 03/24/00, 22.1563, 23.3125, 21.7500, 22.9688, 1921600 03/27/00, 22.8438, 22.8750, 21.7813, 21.9375, 1323400 03/28/00, 22.0938, 22.2813, 21.6563, 21.8438, 1071600 03/29/00, 21.8125, 22.5938, 21.7500, 22.3750, 1159000 03/30/00, 22.4688, 23.0000, 22.0313, 22.2500, 2115800 03/31/00, 22.1250, 23.0625, 22.0313, 22.7813, 1769400 04/03/00, 23.0000, 23.5313, 22.8438, 23.5000, 1790400 04/04/00, 23.5000, 23.7500, 22.6250, 23.2813, 1796600 04/05/00, 22.8750, 23.5625, 22.7813, 22.9688, 1148000 04/06/00, 23.0313, 23.3438, 22.8125, 23.1250, 951800 04/07/00, 23.0000, 23.1563, 22.7188, 22.7500, 1182400 04/10/00, 22.7500, 23.5000, 22.7500, 23.0313, 991600 04/11/00, 23.0000, 23.6875, 23.0000, 23.5313, 879200 04/12/00, 23.5313, 23.9375, 23.4688, 23.5625, 986200 04/13/00, 23.5938, 23.8125, 23.1875, 23.5000, 1044800 04/14/00, 22.9375, 23.3438, 22.7188, 23.0313, 2251400 04/17/00, 22.7500, 23.0313, 22.3125, 22.8125, 1898800 04/18/00, 22.7500, 23.1875, 22.5938, 22.7813, 852800 04/19/00, 22.6563, 22.6563, 21.8750, 22.3125, 1489400 04/20/00, 22.1563, 24.0625, 22.1563, 23.7813, 1710400 04/24/00, 23.6250, 24.6563, 23.1563, 24.2188, 1280400 04/25/00, 24.0000, 24.4688, 23.8438, 24.4063, 1305600 04/26/00, 24.6250, 25.3438, 24.5000, 25.0938, 3258000 04/27/00, 24.7500, 24.7813, 24.0313, 24.2500, 3013800 04/28/00, 24.0000, 24.4375, 23.3438, 24.4063, 3377800 05/01/00, 24.2813, 24.7813, 24.0000, 24.1563, 1576600 05/02/00, 23.4063, 24.1250, 23.4063, 23.9375, 1882000 05/03/00, 23.5000, 23.7188, 22.9063, 22.9063, 1235000 05/04/00, 22.8438, 22.9688, 22.6563, 22.7813, 1024600 05/05/00, 22.7813, 22.8750, 22.5000, 22.7500, 770600 05/08/00, 22.7813, 23.3438, 22.5000, 23.0000, 1862600 05/09/00, 22.9375, 23.4063, 22.8438, 23.3750, 1780800 05/10/00, 23.3750, 24.0000, 23.0625, 23.7813, 1363200 05/12/00, 23.5313, 24.1250, 23.5000, 23.8750, 960800 05/15/00, 24.0313, 24.4063, 24.0313, 24.4063, 1070200 05/16/00, 23.9063, 24.6875, 23.9063, 24.5000, 918200 05/17/00, 24.1250, 24.2188, 23.5938, 24.1250, 966000 05/18/00, 24.1563, 25.2188, 24.1563, 25.0000, 1598000 05/19/00, 24.5000, 24.7813, 24.0625, 24.2813, 1126800 05/22/00, 24.5000, 25.4375, 24.4688, 25.2188, 1666800 05/23/00, 25.1875, 25.9688, 24.8750, 25.5000, 1688000 05/24/00, 25.4375, 25.6250, 24.7813, 25.3438, 1592800 05/25/00, 25.0938, 25.2813, 24.9375, 25.1250, 1235600 05/26/00, 25.2500, 25.6563, 25.2500, 25.4375, 907400 05/30/00, 25.4375, 26.0625, 25.3125, 25.6875, 1365400 05/31/00, 25.6875, 26.2188, 25.5000, 25.8438, 861200 06/01/00, 25.7188, 26.5625, 25.6563, 26.5313, 1642600 06/02/00, 26.7500, 26.9688, 26.1875, 26.4063, 1241400 06/05/00, 26.2500, 26.3125, 25.3750, 25.5938, 910200 06/06/00, 25.9375, 26.1563, 25.8125, 25.8750, 1123000 06/07/00, 25.8750, 26.2813, 25.7188, 26.0625, 624800 06/08/00, 26.0938, 26.1563, 25.4375, 25.7813, 942400 06/09/00, 25.6563, 25.8125, 25.1250, 25.3125, 443800 06/12/00, 25.3125, 25.6875, 24.9688, 25.0938, 1307200 06/13/00, 25.0625, 25.5313, 25.0625, 25.3750, 1067200 06/14/00, 25.3750, 25.6563, 25.0000, 25.1563, 1194600 06/15/00, 25.2188, 25.3125, 24.4063, 24.6250, 972600 06/16/00, 24.6250, 24.6563, 23.7188, 23.9063, 1086800 06/19/00, 23.7500, 24.0625, 23.5313, 23.8750, 1445000 06/20/00, 23.6250, 23.6563, 22.8125, 22.9688, 1786000 06/21/00, 23.1250, 23.7188, 23.0313, 23.5313, 1793000 06/22/00, 23.2500, 23.6250, 23.1875, 23.5313, 1015200 06/23/00, 23.6250, 24.1875, 23.5313, 23.6563, 679200 06/26/00, 23.6250, 23.6563, 23.2500, 23.3438, 920800 06/27/00, 23.3750, 23.8750, 23.2813, 23.8125, 868600 06/28/00, 23.6875, 24.0000, 23.6250, 23.8750, 1128400 06/29/00, 23.8125, 23.8125, 23.0000, 23.0000, 1467800 06/30/00, 23.0000, 23.5000, 22.8438, 22.9688, 1303400 07/03/00, 22.8438, 23.5000, 22.6563, 23.4688, 402600 07/05/00, 23.4688, 23.6563, 22.5313, 22.5313, 4101600 07/06/00, 22.6250, 22.9063, 22.5313, 22.6875, 1662400 07/07/00, 22.8125, 23.9375, 22.7813, 23.7813, 1310800 07/10/00, 23.7500, 24.4063, 23.5938, 24.1563, 1723600 07/11/00, 24.2500, 24.9688, 24.2188, 24.7813, 1684600 07/12/00, 25.0000, 25.7188, 24.8750, 25.2813, 2022000 07/13/00, 25.2500, 25.9375, 25.1875, 25.8750, 2613400 07/14/00, 25.7500, 26.0000, 25.6563, 25.9375, 1132400 07/17/00, 25.8125, 25.8438, 24.9375, 25.0938, 2123000 07/18/00, 25.0000, 25.1250, 24.1875, 24.3125, 1232200 07/19/00, 24.4063, 24.6563, 24.2500, 24.5000, 841400 07/20/00, 24.7188, 25.2500, 24.6250, 25.0625, 651400 07/21/00, 25.0938, 25.1563, 24.7813, 24.8750, 899600 07/24/00, 24.8750, 25.6875, 24.8438, 25.5313, 933000 07/25/00, 25.2500, 25.7813, 25.1875, 25.7813, 783000 07/26/00, 25.9688, 26.8125, 25.7188, 26.3125, 2453800 07/27/00, 26.7188, 27.1563, 26.6563, 26.8125, 1861400 07/28/00, 26.8125, 26.8438, 26.4688, 26.7188, 1399800 07/31/00, 26.7813, 26.8125, 25.9688, 25.9688, 1507800 08/01/00, 26.0938, 27.5938, 26.0938, 27.4063, 2233000 08/02/00, 27.3750, 27.3750, 27.0938, 27.2188, 1477400 08/03/00, 27.1875, 27.8750, 27.0938, 27.6563, 1276200 08/04/00, 27.7500, 27.9063, 26.6875, 27.7813, 1470600 08/07/00, 27.5000, 28.3750, 27.4063, 28.2500, 1397400 08/08/00, 27.5625, 28.0313, 27.5625, 27.7500, 972200 08/09/00, 27.3750, 27.7813, 26.7813, 27.5313, 1464200 08/10/00, 27.5000, 27.6563, 27.1563, 27.2188, 1470800 08/11/00, 27.3125, 28.4688, 27.3125, 28.1563, 2127800 08/14/00, 28.5313, 29.4688, 28.5313, 29.4063, 1755000 08/15/00, 29.0000, 29.5000, 28.6563, 28.8438, 2554400 08/16/00, 28.3750, 28.5000, 27.0625, 27.5313, 2150000 08/17/00, 27.6563, 27.9063, 27.3438, 27.6250, 945200 08/18/00, 27.5625, 27.6563, 27.2813, 27.3438, 828200 08/21/00, 27.0625, 27.5938, 26.7500, 27.5625, 917600 08/22/00, 27.0625, 27.8438, 27.0625, 27.5938, 598600 08/23/00, 27.6250, 27.6250, 26.9375, 27.2188, 929200 08/24/00, 27.0938, 27.2188, 26.8438, 26.9063, 595400 08/25/00, 26.9688, 27.0313, 26.6250, 26.8438, 548000 08/28/00, 26.9063, 27.3125, 26.7188, 27.1250, 661400 08/29/00, 27.0625, 27.0625, 26.1563, 26.2188, 1166400 08/30/00, 25.9688, 27.3750, 25.9688, 27.0938, 1496800 08/31/00, 27.0000, 27.8438, 27.0000, 27.0313, 1144000 09/01/00, 27.1250, 27.1563, 26.4375, 26.7188, 843600 09/05/00, 26.6250, 27.1563, 26.5313, 27.0313, 768200 09/06/00, 27.0313, 27.9375, 27.0313, 27.4375, 758000 09/07/00, 28.3125, 29.0625, 28.0625, 28.7500, 2505400 09/08/00, 28.7500, 30.1250, 28.6875, 30.1250, 3123200 09/11/00, 30.0313, 30.5313, 29.9063, 30.5000, 2835600 09/12/00, 30.4375, 30.6563, 30.2500, 30.5313, 1472200 09/13/00, 30.5625, 30.6875, 29.9688, 30.1563, 2448400 09/14/00, 30.1250, 30.4063, 29.9375, 30.3438, 2206200 09/15/00, 30.5000, 30.5625, 30.0938, 30.4375, 2387800 09/18/00, 30.2500, 30.2500, 29.4063, 30.0938, 3458800 09/19/00, 29.8125, 31.1563, 29.7813, 30.1563, 1369000 09/20/00, 29.9688, 30.5938, 29.8750, 30.5938, 1221600 09/21/00, 30.5000, 30.7500, 30.4688, 30.6250, 1112200 09/22/00, 30.6563, 31.8438, 30.6563, 31.4063, 2609200 09/25/00, 31.5000, 31.9063, 31.1875, 31.8750, 990400 09/26/00, 31.8750, 33.7500, 31.8750, 33.0000, 5145400 09/27/00, 32.8750, 33.1875, 32.5625, 32.7188, 3205200 09/28/00, 32.7500, 32.8125, 32.2500, 32.2813, 1352200 09/29/00, 32.2813, 32.5625, 32.0000, 32.3125, 1383800 10/02/00, 31.9375, 32.9063, 31.6250, 32.7188, 1593400 10/03/00, 32.5000, 34.0000, 32.2813, 33.5000, 2186600 10/04/00, 33.4375, 33.9688, 33.1250, 33.1563, 1211600 10/05/00, 33.1563, 33.8438, 33.1563, 33.7813, 889000 10/06/00, 33.1563, 33.5938, 32.2813, 32.5625, 2864600 10/09/00, 32.3438, 32.4375, 32.0313, 32.2188, 520200 10/10/00, 31.8750, 32.4063, 31.5938, 31.5938, 1425600 10/11/00, 31.4375, 31.6250, 31.1563, 31.1875, 1934400 10/12/00, 31.3750, 31.3750, 30.0625, 30.1250, 1410600 10/13/00, 30.1563, 30.9688, 30.1563, 30.8438, 1517200 10/16/00, 30.8438, 30.8438, 30.2500, 30.5938, 2591000 10/17/00, 30.5938, 30.5938, 29.9688, 30.0938, 1199600 10/18/00, 29.5000, 29.8750, 29.1875, 29.5625, 1558200 10/19/00, 29.5625, 31.2188, 29.5000, 30.4375, 3339800 10/20/00, 30.4063, 32.4375, 30.1563, 31.8438, 1985800 10/23/00, 31.7500, 31.8438, 30.6875, 31.2188, 1117200 10/24/00, 31.1563, 31.9375, 30.9063, 31.2500, 1690400 10/25/00, 31.7500, 33.8125, 31.7500, 32.9375, 3625800 10/26/00, 32.7500, 34.0938, 31.9063, 32.5313, 3684000 10/27/00, 32.5313, 34.3125, 32.4688, 34.0000, 2149400 10/30/00, 34.0000, 36.6250, 33.9375, 35.7813, 4368400 10/31/00, 36.7188, 38.6250, 35.5938, 36.5313, 3837200 11/01/00, 35.8750, 36.4375, 35.2188, 35.5938, 3130800 11/02/00, 35.4375, 35.6875, 34.7188, 35.0000, 1491400 11/03/00, 35.0000, 35.9063, 34.4688, 34.9688, 2229400 11/06/00, 34.9688, 36.4063, 34.6875, 35.7813, 2939000 11/07/00, 35.6563, 35.6875, 34.7188, 35.1250, 1810000 11/08/00, 35.0000, 35.4375, 34.8125, 34.8750, 1547600 11/09/00, 34.9063, 36.5000, 34.8750, 36.5000, 2116600 11/10/00, 36.3750, 36.9688, 35.9063, 36.1875, 1760000 11/13/00, 36.0000, 36.1563, 34.8438, 35.0938, 1888400 11/14/00, 35.0313, 35.9688, 35.0313, 35.9063, 1721800 11/15/00, 35.9375, 35.9688, 34.5000, 34.5625, 1729400 11/16/00, 34.3438, 35.3750, 34.3438, 34.7500, 1642800 11/17/00, 34.8750, 34.9063, 33.8750, 34.0000, 1591400 11/20/00, 34.0000, 34.1250, 33.4375, 33.9063, 1080000 11/21/00, 33.7500, 33.7813, 33.3438, 33.4688, 1881800 11/22/00, 33.5000, 33.5000, 32.3750, 32.4688, 1998000 11/24/00, 32.5625, 33.0000, 32.5000, 32.8438, 608000 11/27/00, 33.2500, 33.6563, 33.0938, 33.4688, 1193000 11/28/00, 33.5000, 34.7188, 33.0938, 34.7188, 2988400 11/29/00, 34.4375, 35.2188, 34.4375, 34.9688, 1261200 11/30/00, 35.0313, 35.7188, 34.6563, 35.1875, 1355600 12/01/00, 35.1875, 35.3438, 34.5938, 34.8750, 943600 12/04/00, 34.9688, 34.9688, 34.4688, 34.5625, 1492400 12/05/00, 34.6875, 34.9688, 34.5000, 34.7500, 2329400 12/06/00, 34.9375, 35.2500, 34.6250, 34.8125, 1956600 12/07/00, 34.9375, 34.9688, 34.4688, 34.6250, 1354800 12/08/00, 34.8750, 34.8750, 34.0313, 34.4688, 2063600 12/11/00, 34.8125, 34.8125, 34.0938, 34.1875, 1638200 12/12/00, 34.4375, 35.3750, 33.9688, 34.9375, 2414600 12/13/00, 35.0000, 35.3125, 33.6563, 33.9688, 1291200 12/14/00, 33.9063, 35.1250, 33.0625, 34.6875, 3163600 12/15/00, 34.7500, 35.3125, 34.5938, 35.0625, 2098200 12/18/00, 35.1875, 36.5625, 35.1875, 36.3125, 2386200 12/19/00, 36.1875, 36.2813, 35.8125, 36.1563, 2384000 12/20/00, 36.0000, 36.0313, 35.6563, 35.8438, 2278000 12/21/00, 35.2500, 35.4688, 34.8750, 35.3125, 1700000 12/22/00, 35.3125, 35.3125, 34.8750, 35.1250, 1050000 12/26/00, 34.8750, 35.0313, 34.6250, 34.9688, 1504400 12/27/00, 35.0000, 35.7813, 34.9375, 35.6875, 926400 12/28/00, 35.6875, 36.7500, 35.1250, 35.9688, 1528400 12/29/00, 36.1875, 36.5625, 35.9063, 36.0938, 746600 01/02/01, 36.0938, 36.0938, 34.7188, 34.8125, 1370600 01/03/01, 35.1875, 35.1875, 33.6563, 33.8750, 2486400 01/04/01, 34.1250, 34.1875, 32.2188, 32.5625, 3241000 01/05/01, 32.1563, 32.3125, 31.8750, 32.1875, 2379600 01/08/01, 32.2188, 32.4063, 31.9375, 32.1875, 2003600 01/09/01, 32.2188, 32.8750, 32.2188, 32.5625, 1399800 01/10/01, 32.3125, 33.5938, 32.3125, 32.8750, 1988600 01/11/01, 32.8125, 33.3750, 32.3125, 32.3125, 1766400 01/12/01, 32.5625, 32.5625, 30.6250, 30.9688, 2482600 01/16/01, 31.0313, 32.2813, 30.8125, 31.1250, 3635200 01/17/01, 31.3750, 31.4688, 30.8438, 30.9688, 1529000 01/18/01, 31.0000, 31.1250, 30.4375, 30.7188, 1061000 01/19/01, 30.7188, 30.7188, 27.8750, 28.3438, 5601600 01/22/01, 28.7500, 29.9375, 28.7500, 29.8750, 5288800 01/23/01, 30.0000, 31.2813, 30.0000, 31.1250, 3806600 01/24/01, 31.0938, 31.3125, 30.7813, 31.0625, 1512800 01/25/01, 31.0625, 31.2813, 30.8750, 31.2188, 958600 01/26/01, 31.1875, 31.6875, 30.9688, 31.0000, 980800 01/29/01, 31.2500, 31.7188, 30.0313, 30.5000, 1315600 01/30/01, 30.6250, 30.8438, 30.1875, 30.4688, 2646400 01/31/01, 30.6250, 30.6250, 28.7500, 29.5000, 4038200 02/01/01, 29.9063, 30.2188, 29.3750, 29.8125, 2210600 02/02/01, 29.9375, 30.0938, 29.7500, 29.8438, 3590000 02/05/01, 30.6250, 32.0000, 30.4688, 31.4375, 2364400 02/06/01, 31.8750, 31.8750, 30.8438, 31.0625, 1890000 02/07/01, 30.5000, 32.0000, 30.5000, 31.6875, 1792200 02/08/01, 32.3750, 32.3750, 31.3438, 31.7500, 2486400 02/09/01, 31.6250, 31.9063, 31.3438, 31.5938, 1359200 02/12/01, 31.3750, 32.1875, 31.3125, 31.6250, 1162200 02/13/01, 31.6250, 32.0000, 31.2500, 31.5000, 1786000 02/14/01, 31.6250, 31.6875, 31.1563, 31.1563, 1983800 02/15/01, 31.2813, 31.3750, 30.1563, 30.2188, 2262800 02/16/01, 30.2500, 30.8750, 30.2500, 30.4375, 1519200 02/20/01, 30.5000, 30.8125, 29.7188, 29.7188, 2433200 02/21/01, 29.8125, 30.0313, 28.6250, 28.6250, 2366800 02/22/01, 28.6563, 29.0625, 28.4375, 28.8438, 2334800 02/23/01, 28.8438, 29.0938, 28.5938, 28.8438, 1458600 02/26/01, 29.2500, 29.8125, 29.1250, 29.3438, 1826200 02/27/01, 29.3438, 30.7500, 29.3438, 30.6875, 2555400 02/28/01, 30.6875, 30.8750, 30.0625, 30.0938, 1610200 03/01/01, 30.0625, 30.6250, 30.0000, 30.2500, 1371200 03/02/01, 30.9063, 31.4375, 30.6250, 30.9688, 2618600 03/05/01, 30.7500, 31.3750, 30.7188, 31.1875, 2019400 03/06/01, 31.0938, 31.1563, 30.6875, 30.8125, 890200 03/07/01, 30.6250, 31.2500, 30.6250, 31.0000, 847000 03/08/01, 30.9375, 31.2188, 30.4688, 30.7813, 1383000 03/09/01, 30.7188, 30.7500, 30.0938, 30.1875, 1781000 03/12/01, 29.6875, 30.3125, 29.5000, 29.5313, 1966200 03/13/01, 29.5938, 29.7188, 28.8438, 29.6250, 1751800 03/14/01, 28.5000, 29.1875, 28.1875, 28.2813, 4264200 03/15/01, 28.2813, 28.3438, 28.0625, 28.1250, 2951600 03/16/01, 27.3750, 27.8125, 26.8750, 26.9375, 3014400 03/19/01, 27.8125, 28.0000, 26.1875, 26.7500, 2702100 03/20/01, 26.5000, 27.5000, 26.2500, 26.2500, 1684700 03/21/01, 26.5000, 26.5625, 25.2500, 25.3125, 4226800 03/22/01, 25.0000, 25.3125, 23.3750, 24.1875, 3568300 03/23/01, 25.3750, 25.7500, 24.0000, 25.5625, 3077400 03/26/01, 25.5625, 26.6250, 25.5625, 26.4375, 2547300 03/27/01, 26.8750, 27.2500, 26.5000, 27.0625, 2511400 03/28/01, 26.5000, 27.3750, 26.5000, 27.0625, 1434700 03/29/01, 26.5000, 27.2500, 26.4375, 26.8750, 1663000 03/30/01, 27.1875, 27.7500, 27.0000, 27.5625, 1372800 04/02/01, 27.6875, 29.0000, 27.5625, 28.0000, 1869200 04/03/01, 27.8750, 27.8750, 27.0625, 27.6250, 2014400 04/04/01, 27.5000, 28.0000, 27.3750, 28.0000, 2533100 04/05/01, 28.3750, 28.5000, 27.6875, 28.3125, 1751200 04/06/01, 27.6875, 28.2500, 26.9375, 27.1875, 1634700 04/09/01, 27.1875, 27.8750, 26.8125, 27.3125, 1126000 04/10/01, 27.5000, 27.6250, 27.0000, 27.3125, 1028200 04/11/01, 27.3125, 27.5625, 27.0000, 27.1875, 1423700 04/12/01, 27.1250, 28.0000, 27.0000, 27.6250, 1386600 04/16/01, 27.7500, 28.1875, 27.3125, 28.1875, 898000 04/17/01, 27.9375, 28.6250, 27.0625, 28.5000, 1452100 04/18/01, 28.5469, 28.5938, 28.0625, 28.4531, 2177300 04/19/01, 28.5938, 28.9063, 28.4531, 28.5625, 1147600 04/20/01, 28.5625, 28.8438, 28.2500, 28.5469, 825800 04/23/01, 28.5469, 28.8750, 28.0000, 28.1406, 871300 04/24/01, 28.1406, 28.1875, 26.7969, 27.2500, 2004300 04/25/01, 28.4063, 30.0938, 28.2813, 30.0938, 7036900 04/30/01, 31.9531, 32.2031, 31.2969, 31.7969, 1039200 05/01/01, 31.4063, 31.7969, 31.0156, 31.7031, 827000 05/02/01, 31.5156, 31.7188, 30.5625, 31.1719, 1162800 05/03/01, 30.9063, 30.9063, 30.3750, 30.5781, 1619100 05/04/01, 30.6563, 31.2500, 30.3750, 30.9063, 1198400 05/07/01, 30.2969, 30.9844, 30.1094, 30.7969, 1096300 05/08/01, 30.2500, 31.8750, 30.2500, 31.0625, 1648600 05/09/01, 31.0625, 31.2031, 30.6563, 30.7031, 1214300 05/10/01, 31.0938, 31.1563, 30.2969, 30.9063, 1213900 05/11/01, 31.0938, 31.0938, 30.7031, 30.9375, 877700 05/14/01, 30.2500, 30.6563, 30.0000, 30.4375, 2552200 05/15/01, 30.7500, 32.0000, 30.5469, 31.2344, 2133000 05/16/01, 31.5000, 32.2969, 31.1250, 32.2344, 2169300 05/17/01, 32.2500, 32.9063, 32.1094, 32.4375, 1474000 05/18/01, 32.5000, 32.6406, 31.8594, 32.3438, 1075700 05/21/01, 32.4844, 32.8438, 32.2188, 32.5156, 1002900 05/22/01, 32.9375, 33.2031, 32.5000, 32.6250, 972200 05/23/01, 32.4063, 32.6406, 32.0313, 32.3438, 948800 05/24/01, 32.1563, 32.4688, 32.0156, 32.1094, 1177200 05/25/01, 32.1094, 32.2500, 31.7188, 31.7188, 655400 05/29/01, 31.7188, 32.4688, 31.7188, 32.2031, 976700 05/30/01, 31.9063, 32.2031, 31.5000, 31.5000, 1293500 05/31/01, 31.9531, 32.5469, 31.6875, 32.4375, 1159800 06/01/01, 32.1563, 32.3281, 31.7500, 32.0938, 639300 06/04/01, 32.2500, 33.1094, 32.0000, 33.0469, 1272800 06/05/01, 33.0938, 33.9844, 33.0625, 33.7813, 2296000 06/06/01, 33.7500, 33.8438, 32.8438, 33.0000, 1058300 06/07/01, 33.2500, 33.4375, 32.8750, 33.1094, 740000 06/08/01, 33.0000, 33.2344, 32.5625, 32.9375, 464600 06/11/01, 32.7500, 33.1563, 32.4531, 32.7813, 585100 06/12/01, 31.9063, 33.0938, 31.9063, 33.0156, 1621800 06/13/01, 32.9063, 33.2500, 32.7969, 32.9063, 1029900 06/14/01, 32.7969, 33.0469, 32.2500, 32.9219, 1348300 06/15/01, 32.8438, 33.8906, 32.7031, 33.5000, 2062400 06/18/01, 33.5000, 33.9531, 33.2031, 33.7969, 921500 06/19/01, 33.8438, 34.2969, 33.6094, 34.0938, 1415100 06/20/01, 34.0000, 35.2031, 34.0000, 34.7188, 1357800 06/21/01, 34.7188, 35.2344, 34.2969, 34.8281, 2333100 06/22/01, 31.2500, 33.5625, 31.2031, 32.4531, 3214500 06/25/01, 32.2031, 32.5938, 32.0469, 32.2500, 1710700 06/26/01, 32.0938, 32.8750, 31.9531, 32.3750, 1279900 06/27/01, 32.3750, 33.1563, 32.2969, 32.6094, 1184100 06/28/01, 32.5000, 32.9688, 32.0000, 32.1719, 1888700 06/29/01, 32.1094, 32.1563, 30.5000, 31.4844, 1818900 07/02/01, 31.5938, 32.5938, 31.5938, 32.2500, 1698900 07/03/01, 32.4375, 32.5000, 31.7813, 31.9844, 581900 07/05/01, 31.7969, 31.8438, 30.8438, 31.7031, 1530100 07/06/01, 31.7969, 31.9063, 30.8750, 30.8750, 1086700 07/09/01, 30.9531, 31.4531, 30.9063, 31.1875, 815400 07/10/01, 31.0000, 31.1563, 30.5469, 30.6875, 632700 07/11/01, 30.5000, 30.9531, 30.2031, 30.5781, 921700 07/12/01, 31.0000, 31.0156, 30.7031, 30.8906, 757900 07/13/01, 30.9531, 31.5000, 30.8125, 31.2969, 569100 07/16/01, 31.5469, 31.9375, 31.0000, 31.1094, 1006400 07/17/01, 31.2031, 31.3750, 30.9844, 31.0781, 1265400 07/18/01, 31.0469, 31.4063, 30.7969, 31.3438, 1369400 07/19/01, 32.0000, 32.0313, 31.5938, 32.0000, 1671200 07/20/01, 32.0469, 32.2500, 31.4219, 31.5625, 1948100 07/23/01, 31.2031, 31.5938, 30.8438, 31.2031, 756500 07/24/01, 31.4063, 31.5938, 30.5000, 31.5469, 1756000 07/25/01, 28.0000, 28.2500, 26.7969, 28.2031, 18263500 07/26/01, 29.0000, 29.7969, 28.8438, 29.4844, 5842100 07/27/01, 29.2969, 29.8281, 29.1250, 29.1250, 2341300 07/30/01, 28.7031, 29.4375, 28.5469, 28.9688, 1867900 07/31/01, 29.1563, 29.7969, 28.6406, 29.5781, 1400200 08/01/01, 30.0469, 30.0469, 29.2656, 29.7344, 990800 08/02/01, 30.2969, 30.2969, 29.2500, 29.5625, 811800 08/03/01, 29.7031, 29.7031, 28.7813, 29.0938, 1197000 08/06/01, 28.7969, 28.9063, 28.0469, 28.3750, 1602800 08/07/01, 28.3750, 28.4688, 27.8125, 28.2031, 1553800 08/08/01, 28.4375, 28.5000, 27.9375, 28.0938, 1207000 08/09/01, 27.9063, 28.0000, 27.5938, 27.5938, 1163700 08/10/01, 27.5938, 27.7031, 27.2031, 27.4063, 1271300 08/13/01, 26.7031, 27.3125, 26.5000, 26.8750, 3723700 08/14/01, 26.6563, 27.0625, 26.5000, 27.0000, 2387300 08/15/01, 27.0000, 27.5000, 26.9063, 27.2969, 1814500 08/16/01, 27.2500, 28.0000, 27.0156, 27.7031, 1164100 08/17/01, 27.5000, 27.9063, 27.4531, 27.7656, 1340400 08/20/01, 28.0000, 28.2656, 27.7344, 28.0781, 857900 08/21/01, 28.0000, 28.2188, 27.9063, 28.0625, 1276600 08/22/01, 28.0938, 28.1875, 27.7500, 27.8906, 1416900 08/23/01, 28.0000, 28.0156, 27.4063, 27.7188, 1706700 08/24/01, 27.7969, 28.5938, 27.7031, 28.1563, 2127900 08/27/01, 28.1563, 28.5938, 27.9688, 27.9844, 1258000 08/28/01, 27.9063, 28.0469, 27.6875, 27.7500, 1148700 08/29/01, 28.0000, 28.1406, 27.2969, 27.5156, 1506600 08/30/01, 27.5313, 27.7656, 27.3438, 27.5156, 1842600 08/31/01, 27.5156, 27.7656, 27.2969, 27.5156, 1204300 09/04/01, 27.7813, 27.7813, 27.0938, 27.2031, 908900 09/05/01, 26.9844, 27.6250, 26.9688, 27.5156, 1659800 09/06/01, 27.0938, 27.5938, 27.0781, 27.2500, 1376100 09/07/01, 27.3125, 27.3125, 26.6250, 26.6250, 1501400 09/10/01, 26.1250, 26.8125, 26.0000, 26.5000, 1070500 09/17/01, 26.0938, 26.0938, 24.0625, 25.3438, 2335800 09/18/01, 25.5000, 25.7500, 24.5156, 24.8125, 2244100 09/19/01, 25.2500, 25.4531, 23.5938, 24.9063, 2225400 09/20/01, 24.5000, 24.8125, 24.0469, 24.7031, 2146900 09/21/01, 23.2188, 24.3438, 23.0000, 23.0156, 3016500 09/24/01, 23.0156, 25.4531, 23.0156, 25.4531, 2586300 09/25/01, 26.0938, 27.0000, 25.3125, 26.3750, 2456700 09/26/01, 26.7969, 27.3281, 26.5469, 27.0000, 2047500 09/27/01, 27.4063, 27.4063, 26.6875, 27.1563, 2575400 09/28/01, 27.4063, 27.6250, 26.7188, 27.0000, 2844200 10/01/01, 27.2344, 27.2344, 26.7344, 26.8906, 2135800 10/02/01, 27.0000, 27.7031, 26.8438, 27.7031, 2776900 10/03/01, 27.7031, 29.0469, 27.6563, 29.0469, 2904200 10/04/01, 29.0938, 29.2969, 28.2031, 28.2969, 1700400 10/05/01, 28.3125, 28.3125, 25.0938, 26.5000, 7658800 10/08/01, 25.7500, 26.4063, 25.4063, 26.0469, 2969700 10/09/01, 25.9063, 27.1719, 25.9063, 27.0313, 3239000 10/10/01, 26.8438, 26.9531, 26.2031, 26.2969, 2671800 10/11/01, 26.2500, 26.8906, 26.2500, 26.4844, 2925800 10/12/01, 26.7031, 26.9375, 26.4063, 26.7344, 2366600 10/15/01, 26.7344, 26.9531, 26.4844, 26.7500, 1056400 10/16/01, 26.8125, 26.9063, 26.0000, 26.2031, 2153200 10/17/01, 26.5469, 26.5938, 25.7031, 26.0469, 1761700 10/18/01, 26.7500, 26.7500, 25.5000, 25.5469, 2519400 10/19/01, 25.7500, 26.0625, 25.4063, 25.5938, 1584900 10/22/01, 25.3125, 26.5000, 25.3125, 26.3125, 1635600 10/23/01, 25.9531, 26.3750, 25.5625, 25.5625, 1999900 10/24/01, 25.9531, 25.9844, 25.5000, 25.5000, 2621200 10/25/01, 25.0000, 25.6875, 24.9063, 25.5469, 1992200 10/26/01, 25.4063, 25.5469, 25.1875, 25.3438, 2813200 10/29/01, 25.3438, 25.6563, 24.7500, 25.2031, 959000 10/30/01, 25.2969, 25.2969, 24.9063, 25.0625, 1438300 10/31/01, 25.0625, 25.2031, 24.2813, 24.4531, 2380700 11/01/01, 24.7500, 25.4063, 24.2969, 25.1875, 1819500 11/02/01, 25.1875, 25.8125, 24.7969, 25.4531, 1397200 11/05/01, 25.8750, 26.4375, 25.7188, 26.1875, 999600 11/06/01, 26.1563, 26.7344, 26.0156, 26.5469, 1022400 11/07/01, 26.2969, 26.7031, 26.0938, 26.1719, 1117000 11/08/01, 26.2656, 26.4531, 25.5938, 25.6563, 1631600 11/09/01, 25.6563, 25.6563, 24.9531, 25.1563, 1491500 11/12/01, 25.1875, 25.2031, 24.7031, 25.0156, 991400 11/13/01, 25.1094, 25.1094, 24.8438, 24.8906, 2390600 11/14/01, 25.0000, 25.4063, 24.7969, 25.0156, 1012500 11/15/01, 25.5938, 25.8125, 25.3594, 25.4219, 1691400 11/16/01, 25.4531, 25.8438, 25.2969, 25.7969, 1951300 11/19/01, 25.9531, 26.3906, 25.7969, 26.3594, 1694600 11/20/01, 26.2500, 26.5938, 26.0938, 26.4375, 1696100 11/21/01, 26.2656, 26.4063, 26.0469, 26.2656, 1054900 11/23/01, 26.2188, 26.5000, 26.0156, 26.5000, 499600 11/26/01, 26.2656, 26.7500, 26.2656, 26.4531, 1102900 11/27/01, 26.5000, 26.6563, 26.3438, 26.5469, 1623200 11/28/01, 26.7344, 26.7344, 26.2031, 26.5625, 1725500 11/29/01, 26.7656, 27.4375, 26.6250, 27.2031, 2224200 11/30/01, 27.2500, 27.7969, 27.2188, 27.4063, 2131200 12/03/01, 27.0938, 27.1563, 26.9063, 26.9844, 1550100 12/04/01, 26.9844, 27.0313, 26.0938, 26.7969, 1401500 12/05/01, 26.7969, 26.9844, 26.2500, 26.3438, 2062700 12/06/01, 26.4531, 26.9063, 26.2500, 26.3281, 2309500 12/07/01, 26.3281, 26.5000, 25.7969, 26.1563, 2001600 12/10/01, 25.9063, 25.9844, 25.0000, 25.0938, 2778600 12/11/01, 25.3594, 25.3906, 24.8750, 24.9063, 1961500 12/12/01, 24.9844, 25.8438, 24.7031, 25.3594, 2519600 12/13/01, 25.4063, 25.4063, 24.0000, 24.6094, 2859300 12/14/01, 24.6094, 25.0000, 24.3750, 24.6719, 1452400 12/17/01, 24.9063, 24.9063, 24.1094, 24.7969, 1928600 12/18/01, 24.6563, 25.1875, 24.5156, 25.1563, 1447000 12/19/01, 24.7656, 25.3438, 24.7031, 25.0625, 2286800 12/20/01, 25.2969, 25.3125, 24.8438, 25.3125, 1932800 12/21/01, 25.2969, 25.3438, 24.2969, 24.4063, 3761500 12/24/01, 24.4063, 24.5156, 24.2188, 24.3438, 586100 12/26/01, 24.5469, 24.5938, 24.0781, 24.2031, 1590500 12/27/01, 24.2500, 24.2969, 23.8906, 24.2813, 1877400 12/28/01, 24.3906, 24.3906, 24.0156, 24.2969, 1205600 12/31/01, 24.0469, 24.9219, 24.0469, 24.5625, 1792400 01/02/02, 24.2031, 24.3438, 23.5000, 23.7813, 2632800 01/03/02, 23.9531, 24.0000, 23.2969, 23.5156, 3891500 01/04/02, 23.3750, 23.9844, 23.3438, 23.9219, 4005000 01/07/02, 23.9531, 24.0000, 23.0938, 23.1250, 2447800 01/08/02, 24.6563, 25.6719, 24.4063, 25.5469, 9792200 01/09/02, 26.1250, 26.5625, 25.9063, 26.2969, 4515100 01/10/02, 26.2969, 26.3438, 25.8438, 26.2969, 2037800 01/11/02, 26.0938, 26.2969, 25.8594, 26.0781, 1621700 01/14/02, 25.9375, 25.9375, 25.4531, 25.4688, 2779800 01/15/02, 25.5000, 25.9375, 25.5000, 25.7500, 3272100 01/16/02, 25.8438, 25.8438, 25.2031, 25.2031, 2028800 01/17/02, 25.5469, 25.5781, 24.9063, 25.0469, 1996600 01/18/02, 25.0000, 25.2500, 24.9375, 25.0156, 2193000 01/22/02, 25.0000, 25.1563, 24.7500, 25.0938, 3800100 01/23/02, 25.1563, 25.5938, 25.0625, 25.5469, 2319200 01/24/02, 25.5469, 26.0938, 25.4844, 25.9219, 1870200 01/25/02, 25.7969, 26.0469, 25.5000, 25.5000, 2042300 01/28/02, 25.7500, 25.7969, 25.1094, 25.5313, 1699200 01/29/02, 25.5000, 25.7344, 24.7500, 24.9219, 1822600 01/30/02, 25.1563, 25.2500, 24.6875, 25.0625, 2968700 01/31/02, 25.1563, 26.2031, 25.1094, 26.1250, 2867600 02/01/02, 25.5000, 26.1875, 25.2344, 25.2969, 4661900 02/04/02, 25.3438, 25.5625, 24.7500, 24.8438, 2759600 02/05/02, 24.7500, 24.8281, 24.4531, 24.4844, 2795700 02/06/02, 24.4844, 24.6875, 24.2969, 24.5156, 2342100 02/07/02, 24.5000, 24.9375, 24.5000, 24.6563, 1684600 02/08/02, 24.5000, 25.0469, 24.4063, 25.0469, 1446500 02/11/02, 25.0000, 25.6719, 25.0000, 25.5469, 1742600 02/12/02, 25.4063, 25.4375, 24.8125, 24.9375, 1497300 02/13/02, 25.5625, 26.2969, 25.2500, 26.1094, 3124800 02/14/02, 26.0469, 26.2500, 25.9531, 26.0938, 2944200 02/15/02, 26.0469, 26.0625, 25.2969, 25.5313, 1620800 02/19/02, 25.4375, 25.5938, 25.1406, 25.1406, 1512200 02/20/02, 25.1406, 25.4844, 25.1406, 25.3125, 1940000 02/21/02, 25.4688, 25.4688, 24.7500, 24.9063, 1749500 02/22/02, 24.7969, 24.9531, 24.2500, 24.5000, 2034800 02/25/02, 24.3438, 25.0938, 24.3438, 25.0156, 2133600 02/26/02, 25.0156, 25.2500, 24.8125, 25.1875, 1098000 02/27/02, 25.2031, 25.7969, 24.9688, 25.2344, 1732900 02/28/02, 25.6563, 26.1094, 25.5156, 25.7031, 2696000 03/01/02, 25.9531, 25.9531, 25.4375, 25.7500, 1629700 03/04/02, 26.0625, 26.5469, 25.9688, 26.5469, 1744500 03/05/02, 27.5938, 28.5469, 27.5000, 28.1719, 7013800 03/06/02, 28.1719, 28.3438, 27.9531, 28.0156, 2443900 03/07/02, 28.0938, 28.2188, 27.5938, 27.8125, 2872000 03/08/02, 28.0469, 28.9063, 28.0000, 28.4531, 2606200 03/11/02, 28.0625, 28.6563, 28.0156, 28.4844, 2266900 03/12/02, 28.4063, 28.7500, 28.2813, 28.6875, 1549000 03/13/02, 28.5625, 29.0938, 28.2969, 28.5000, 2199600 03/14/02, 28.6250, 29.0625, 28.6094, 28.6250, 2378100 03/15/02, 28.6563, 29.5469, 28.6406, 29.2031, 2261500 03/18/02, 28.7031, 29.3125, 28.6250, 28.9063, 2344800 03/19/02, 28.9219, 29.2813, 28.9219, 29.2656, 918700 03/20/02, 29.0156, 29.0625, 28.6563, 28.9375, 1057500 03/21/02, 28.8125, 28.9219, 28.5156, 28.7500, 1602600 03/22/02, 28.4063, 28.9375, 28.4063, 28.7969, 1284000 03/25/02, 28.7969, 28.9219, 28.4844, 28.6094, 1530800 03/26/02, 28.5625, 29.0000, 28.3438, 28.5938, 1086900 03/27/02, 28.5938, 29.4688, 28.5938, 29.4063, 1118000 03/28/02, 29.3281, 29.7188, 29.2031, 29.5000, 792200 04/01/02, 29.0938, 29.3750, 28.7031, 29.3750, 858600 04/02/02, 29.3438, 29.7031, 29.1563, 29.4688, 1329900 04/03/02, 29.3594, 29.9844, 29.2031, 29.6250, 2177200 04/04/02, 29.4531, 29.9844, 29.4063, 29.5156, 2523300 04/05/02, 29.3438, 29.8906, 29.2656, 29.6875, 1195000 04/08/02, 29.5000, 29.6094, 29.0000, 29.5938, 1183900 04/09/02, 29.4063, 30.3125, 29.4063, 30.1250, 1984300 04/10/02, 29.2031, 29.8438, 29.2031, 29.7969, 2501800 04/11/02, 29.7969, 29.7969, 28.7656, 28.9375, 1869500 04/12/02, 29.1250, 29.6875, 28.9063, 29.2969, 1222400 04/15/02, 29.2969, 29.5469, 28.5000, 28.8750, 1209300 04/16/02, 28.9063, 29.3438, 28.8594, 29.0938, 821700 04/17/02, 29.0938, 29.2813, 28.5469, 28.7031, 1540000 04/18/02, 29.0156, 29.2344, 28.5469, 28.7656, 1057900 04/19/02, 28.7656, 28.9844, 28.5938, 28.7500, 879200 04/22/02, 28.7969, 29.3750, 28.6563, 29.0000, 1313300 04/23/02, 29.1250, 29.4063, 28.1563, 28.5156, 1615300 04/24/02, 29.7969, 30.5938, 29.3125, 29.4375, 3238300 04/25/02, 29.2031, 29.2500, 28.5469, 28.9063, 1322000 04/26/02, 29.2656, 29.2969, 28.6250, 28.8438, 845100 04/29/02, 29.0938, 29.9844, 29.0156, 29.4375, 2068700 04/30/02, 29.5156, 30.3125, 29.5000, 29.9063, 1317100 05/01/02, 29.9063, 30.5625, 29.6563, 30.4531, 1741100 05/02/02, 30.2969, 30.5625, 30.0625, 30.4063, 1080800 05/03/02, 30.0469, 30.2969, 29.7031, 30.0156, 901800 05/06/02, 29.7813, 30.2500, 29.7031, 29.7344, 860300 05/07/02, 29.9844, 30.0625, 29.1875, 29.1875, 1073100 05/08/02, 29.9063, 29.9063, 29.2656, 29.6563, 979600 05/09/02, 29.2969, 29.7813, 29.2656, 29.3750, 519000 05/10/02, 29.7031, 29.7031, 29.0156, 29.0625, 560600 05/13/02, 29.4375, 29.7031, 29.2500, 29.5938, 876600 05/14/02, 29.5938, 29.7344, 29.1875, 29.6563, 1185100 05/15/02, 29.0000, 29.7656, 28.9375, 29.4688, 1269000 05/16/02, 29.7188, 30.2969, 29.7031, 30.0625, 997300 05/17/02, 30.0469, 30.4844, 29.8125, 30.0469, 906300 05/20/02, 29.9063, 30.0469, 29.5000, 29.6563, 1010400 05/21/02, 30.0000, 30.2500, 29.7969, 29.9219, 1081500 05/22/02, 29.9219, 30.1719, 29.7656, 29.8125, 1054900 05/23/02, 30.3438, 30.5625, 29.7500, 30.4375, 1203300 05/24/02, 30.5938, 31.4375, 30.4375, 31.2969, 1978600 05/28/02, 31.1563, 31.4219, 30.4375, 31.0469, 1440500 05/29/02, 31.0313, 31.9844, 30.9375, 31.8438, 2009500 05/30/02, 31.9531, 32.1563, 31.6719, 32.0000, 2196400 05/31/02, 32.0156, 32.4063, 31.6563, 32.1563, 2114000 06/03/02, 32.0313, 32.2031, 31.6563, 31.7656, 1155400 06/04/02, 31.7656, 31.7656, 30.5000, 31.2188, 1953300 06/05/02, 31.7969, 32.4063, 31.7031, 32.2344, 1718000 06/06/02, 32.0469, 32.2188, 31.7031, 31.7031, 1690500 06/07/02, 31.5000, 32.0938, 31.1875, 32.0156, 1348000 06/10/02, 32.0000, 33.1563, 31.9844, 32.9063, 2209200 06/11/02, 32.4063, 32.4063, 31.5938, 31.8281, 2625400 06/12/02, 31.6563, 32.2031, 31.4531, 31.6563, 1963700 06/13/02, 31.5313, 31.6719, 30.6563, 30.7500, 1693400 06/14/02, 30.1563, 30.7031, 30.0000, 30.5469, 1979000 06/17/02, 30.5000, 31.4531, 30.4063, 31.3125, 1697300 06/18/02, 31.3906, 31.9688, 31.1406, 31.8906, 1199300 06/19/02, 31.3906, 31.9531, 31.0000, 31.5000, 1129800 06/20/02, 31.0938, 31.4688, 30.6563, 30.8906, 1976400 06/21/02, 30.2500, 31.1563, 30.2500, 30.6250, 2353800 06/24/02, 30.2500, 30.8438, 29.7031, 30.1719, 2155800 06/25/02, 30.4063, 30.7969, 30.0625, 30.0781, 1647900 06/26/02, 30.0938, 30.1875, 29.2969, 30.1094, 2362900 06/27/02, 30.2031, 31.7188, 30.1563, 31.4219, 2284200 06/28/02, 31.3438, 32.3125, 31.1250, 32.0000, 1979200 07/01/02, 31.9844, 32.1563, 30.7969, 30.8125, 1801900 07/02/02, 30.5938, 30.9531, 30.2500, 30.4063, 2054500 07/03/02, 30.2969, 30.8438, 29.3906, 30.1250, 1850500 07/05/02, 30.3750, 31.2969, 30.2031, 31.1719, 517700 07/08/02, 31.2031, 31.7031, 30.5938, 31.1094, 1458300 07/09/02, 31.5938, 31.9531, 30.5000, 30.5938, 1177100 07/10/02, 30.5000, 30.7344, 29.4375, 29.6563, 1730400 07/11/02, 29.4844, 30.7031, 29.4688, 30.2969, 2209300 07/12/02, 30.2969, 30.5625, 29.8438, 30.0313, 1687900 07/15/02, 29.7813, 29.8438, 27.7500, 29.3281, 2022600 07/16/02, 29.4063, 29.6406, 28.5000, 28.7656, 1891600 07/17/02, 28.9063, 29.3750, 27.7500, 27.9844, 2601200 07/18/02, 28.0000, 28.3281, 26.4063, 26.6563, 3051100 07/19/02, 25.7969, 26.6563, 24.5000, 25.4688, 2935800 07/22/02, 25.4688, 26.5938, 25.0938, 25.3906, 2719900 07/23/02, 25.1563, 25.6406, 24.2344, 24.7500, 2919500 07/24/02, 26.5000, 28.7500, 26.0000, 28.7344, 6711300 07/25/02, 28.5000, 28.5000, 27.0000, 27.9063, 5026100 07/26/02, 28.0000, 28.4063, 27.5938, 28.4063, 2823500 07/29/02, 29.0000, 29.9063, 28.9531, 29.8906, 2211100 07/30/02, 29.4219, 30.7656, 28.3438, 30.1406, 2603700 07/31/02, 30.2031, 31.4531, 29.8281, 31.4063, 2631600 08/01/02, 30.8438, 30.8438, 29.9219, 30.0156, 1990800 08/02/02, 30.0469, 30.7969, 29.5625, 29.8438, 2471700 08/05/02, 29.9531, 29.9531, 29.0938, 29.3125, 2101700 08/06/02, 29.5938, 30.4063, 29.5938, 30.2031, 1580300 08/07/02, 30.5000, 30.5938, 29.6563, 30.3906, 1547200 08/08/02, 30.2031, 31.9531, 30.1719, 31.5938, 1696600 08/09/02, 31.0000, 32.2969, 30.7969, 32.0000, 1716000 08/12/02, 31.4063, 31.4063, 30.8750, 31.1563, 1906000 08/13/02, 30.9063, 31.0000, 30.1563, 30.2031, 1936700 08/14/02, 30.2344, 31.5000, 29.9531, 31.5000, 1731000 08/15/02, 31.2031, 31.4844, 30.4219, 30.9844, 2611500 08/16/02, 30.2500, 30.8438, 30.0469, 30.5938, 1612600 08/19/02, 30.1250, 31.4531, 30.1250, 31.2188, 1594800 08/20/02, 31.0938, 31.3750, 30.4531, 31.0938, 1294200 08/21/02, 31.1719, 31.4688, 30.5781, 30.7344, 1332200 08/22/02, 30.1563, 31.4375, 30.1563, 31.3438, 2241000 08/23/02, 31.2188, 31.2500, 30.7500, 30.9063, 916400 08/26/02, 31.0156, 31.2500, 30.5156, 31.0000, 987900 08/27/02, 31.0000, 31.1563, 30.0156, 30.5625, 1144300 08/28/02, 30.2500, 30.4063, 29.6563, 30.0156, 1315400 08/29/02, 29.5156, 30.5000, 29.1094, 30.2344, 1293100 08/30/02, 30.1563, 31.0938, 30.0938, 30.6094, 1823000 09/03/02, 30.0000, 30.1094, 29.2344, 29.2969, 1304800 09/04/02, 29.2969, 29.4063, 28.7969, 29.2500, 2055900 09/05/02, 28.9063, 29.5938, 28.5938, 29.4844, 1456900 09/06/02, 29.5938, 29.8594, 29.2969, 29.4531, 1066400 09/09/02, 29.4375, 30.1563, 29.0938, 29.9688, 1027200 09/10/02, 30.0469, 30.2813, 29.5781, 30.2031, 1198400 09/11/02, 30.5000, 30.5938, 30.1250, 30.1250, 875200 09/12/02, 30.0938, 30.2031, 29.5938, 29.6875, 1037500 09/13/02, 29.6875, 30.2031, 29.5938, 30.0938, 1275200 09/16/02, 30.0000, 30.4375, 29.8125, 30.3125, 912500 09/17/02, 30.7500, 30.7656, 29.7656, 29.9063, 1296700 09/18/02, 29.5469, 30.1875, 29.4531, 29.9531, 1375600 09/19/02, 29.5938, 29.8438, 29.5156, 29.5938, 1384900 09/20/02, 29.5938, 29.9375, 29.5000, 29.6250, 3241700 09/23/02, 29.3438, 29.7969, 29.0938, 29.5938, 1401100 09/24/02, 29.5000, 29.5469, 28.2656, 28.2656, 2609700 09/25/02, 28.6875, 29.2500, 28.4531, 28.9219, 1957700 09/26/02, 29.4063, 30.5000, 29.2656, 30.5000, 1874000 09/27/02, 30.5000, 30.8750, 30.2969, 30.4375, 2229100 09/30/02, 30.2969, 30.9844, 29.5156, 30.6875, 2474400 10/01/02, 30.6563, 32.2344, 30.4531, 32.2344, 2486800