"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 24.0000, 24.0000, 23.0625, 23.5625, 1425200 01/04/00, 23.1250, 23.3125, 21.5625, 21.6250, 3154000 01/05/00, 22.0000, 22.3125, 20.8750, 22.0000, 2947300 01/06/00, 22.0000, 24.6250, 21.9375, 24.3750, 10105200 01/07/00, 24.3750, 25.0000, 23.8750, 25.0000, 2806800 01/10/00, 24.9375, 25.5000, 24.4375, 25.0000, 2328000 01/11/00, 25.0000, 25.8750, 25.0000, 25.6875, 2551700 01/12/00, 25.6250, 25.9375, 25.3750, 25.6250, 1900300 01/13/00, 25.8750, 27.5000, 25.8125, 26.8750, 2455900 01/14/00, 26.5000, 27.0000, 26.2500, 26.5000, 2883700 01/18/00, 26.2500, 26.4375, 25.5000, 25.6250, 2241600 01/19/00, 25.3750, 25.4375, 24.1875, 24.5625, 3022500 01/20/00, 24.6875, 24.7500, 23.5000, 24.0000, 1790500 01/21/00, 24.7500, 24.7500, 23.6875, 24.6875, 2551700 01/24/00, 24.6875, 24.6875, 23.4375, 23.4375, 1349800 01/25/00, 23.6250, 24.0625, 22.5625, 23.5000, 2097400 01/26/00, 23.0000, 23.3750, 22.5625, 23.3125, 1545200 01/27/00, 24.0000, 25.0000, 24.0000, 24.5000, 1676600 01/28/00, 23.8750, 24.6250, 23.8125, 24.2500, 1407600 01/31/00, 23.8125, 24.5000, 23.6250, 24.0625, 834700 02/01/00, 23.9375, 24.1875, 23.5000, 24.1250, 1027200 02/02/00, 23.2500, 23.7500, 23.0625, 23.2500, 1292600 02/03/00, 23.1875, 23.4375, 22.9375, 23.0625, 1408200 02/04/00, 23.1875, 23.5625, 22.7500, 22.8125, 1840700 02/07/00, 23.0625, 23.0625, 22.1875, 22.3125, 1603300 02/08/00, 22.3750, 22.8125, 22.2500, 22.6250, 1587200 02/09/00, 23.0000, 23.3125, 22.2500, 22.6250, 2217100 02/10/00, 22.6250, 22.6875, 22.0625, 22.6250, 2615400 02/11/00, 22.2500, 22.3750, 21.4375, 21.4375, 1005300 02/14/00, 21.8125, 22.3125, 21.6875, 22.2500, 1169900 02/15/00, 22.1875, 22.3125, 21.8750, 22.1250, 938900 02/16/00, 22.7500, 23.0000, 22.3750, 22.6250, 1439500 02/17/00, 22.8125, 23.1875, 22.6250, 22.8125, 1268300 02/18/00, 22.6250, 22.8125, 22.5000, 22.5625, 1145700 02/22/00, 22.2500, 22.8750, 22.1250, 22.6875, 1803700 02/23/00, 22.2500, 22.5000, 21.3125, 21.3750, 1461700 02/24/00, 21.1250, 21.1875, 20.0000, 20.0000, 2490600 02/25/00, 20.2500, 20.5000, 19.8750, 20.0625, 1867400 02/28/00, 19.5000, 20.3125, 19.5000, 20.2500, 2251700 02/29/00, 20.1250, 20.1250, 19.6875, 19.7500, 2272600 03/01/00, 19.8750, 20.7500, 19.7500, 20.7500, 2705400 03/02/00, 20.5000, 20.7500, 20.1875, 20.3125, 1520800 03/03/00, 20.3125, 21.0625, 20.3125, 20.5000, 1823900 03/06/00, 20.5000, 20.5000, 19.7500, 20.1250, 1402800 03/07/00, 20.0000, 20.0000, 19.0625, 19.2500, 2250900 03/08/00, 19.3750, 19.6250, 19.3125, 19.3750, 2226700 03/09/00, 19.6250, 19.7500, 19.2500, 19.7500, 2270600 03/10/00, 19.9375, 20.0000, 19.4375, 19.6875, 1735600 03/13/00, 19.4375, 19.6875, 19.3125, 19.6250, 1396000 03/14/00, 19.5625, 19.8125, 19.4375, 19.4375, 1482600 03/15/00, 19.6250, 20.4375, 19.2500, 20.4375, 2698000 03/16/00, 20.6875, 21.6250, 20.0625, 21.0000, 2035900 03/17/00, 21.1250, 22.6250, 21.1250, 22.2500, 1846700 03/20/00, 22.6250, 22.7500, 21.8750, 22.0000, 371000 03/21/00, 21.1875, 21.8125, 20.8125, 21.4375, 1524600 03/22/00, 21.6875, 21.7500, 21.2500, 21.2500, 1115700 03/23/00, 21.1250, 21.6250, 20.9375, 21.0000, 1535900 03/24/00, 21.0000, 21.8750, 21.0000, 21.7500, 1264600 03/27/00, 21.8125, 22.5625, 21.6875, 22.2500, 1541200 03/28/00, 22.1875, 22.3125, 20.9375, 21.2500, 1698500 03/29/00, 21.1875, 21.6875, 21.0625, 21.2500, 1380700 03/30/00, 21.0625, 22.3125, 21.0000, 21.5000, 1734000 03/31/00, 21.6875, 22.9375, 21.5625, 22.7500, 2211800 04/03/00, 22.7500, 22.8125, 22.0000, 22.8125, 1076300 04/04/00, 23.0625, 23.8125, 22.0000, 23.0625, 1739700 04/05/00, 23.2500, 24.4375, 22.9375, 24.3125, 1752200 04/06/00, 24.5000, 24.7500, 23.7500, 23.9375, 2285800 04/07/00, 23.9375, 23.9375, 22.5000, 22.8750, 2077000 04/10/00, 22.8750, 23.4375, 22.8750, 23.2500, 1702600 04/11/00, 23.5000, 24.5625, 23.5000, 24.5000, 1524600 04/12/00, 24.5625, 24.8750, 23.8750, 24.5000, 1819700 04/13/00, 24.2500, 24.3125, 23.6250, 23.8125, 1257300 04/14/00, 23.3125, 23.6250, 22.8750, 22.8750, 1475200 04/17/00, 22.8750, 24.3750, 22.5625, 22.9375, 1658100 04/18/00, 23.1875, 24.5000, 23.1875, 23.9375, 1587000 04/19/00, 23.9375, 24.7500, 23.9375, 24.6250, 1368900 04/20/00, 23.5000, 24.4375, 23.1250, 24.0000, 840900 04/24/00, 23.8750, 25.0000, 23.8750, 24.6250, 1716900 04/25/00, 24.8750, 26.1875, 24.5000, 25.8750, 2025400 04/26/00, 25.5625, 25.6250, 24.3125, 24.5000, 1705900 04/27/00, 24.1250, 24.1250, 23.3750, 23.8125, 1756800 04/28/00, 23.0625, 24.1250, 23.0000, 24.0000, 1631800 05/01/00, 23.6250, 24.1250, 23.2500, 23.6875, 1340200 05/02/00, 23.3750, 23.4375, 23.1250, 23.3750, 1371600 05/03/00, 23.2500, 23.8750, 23.1875, 23.2500, 1111700 05/04/00, 23.5000, 23.5000, 22.6875, 22.6875, 1016000 05/05/00, 22.8750, 24.1250, 22.8125, 23.8125, 594600 05/08/00, 23.8125, 24.8750, 22.8125, 24.8750, 1164200 05/09/00, 24.8750, 25.8125, 24.8125, 25.1250, 1506200 05/10/00, 25.1875, 25.3125, 24.0000, 24.1250, 2026400 05/11/00, 24.1250, 24.5625, 24.0000, 24.0000, 991600 05/12/00, 23.7500, 24.3125, 23.6250, 24.2500, 1413300 05/15/00, 24.0000, 24.3750, 23.6875, 23.6875, 1040500 05/16/00, 23.9375, 25.6875, 23.8125, 24.8750, 1045400 05/17/00, 24.8750, 25.4375, 24.8750, 25.0000, 861500 05/18/00, 25.0625, 25.6875, 25.0625, 25.1250, 769600 05/19/00, 25.1250, 25.2500, 24.9375, 25.0000, 1089300 05/22/00, 25.0625, 25.4375, 25.0000, 25.0000, 769300 05/23/00, 25.1875, 25.8750, 25.1250, 25.1250, 1132200 05/24/00, 25.3750, 26.1250, 25.3750, 25.7500, 964700 05/25/00, 25.5000, 25.8125, 24.7500, 24.7500, 1100300 05/26/00, 24.4375, 24.8125, 24.2500, 24.3750, 839800 05/30/00, 24.3750, 24.6875, 24.3125, 24.5625, 827500 05/31/00, 24.2500, 24.3125, 23.6250, 23.7500, 1503300 06/01/00, 23.7500, 24.5000, 23.6875, 24.5000, 1319500 06/02/00, 24.5000, 26.2500, 24.5000, 25.5000, 1861900 06/05/00, 25.1250, 25.1875, 24.8125, 24.8125, 732700 06/06/00, 24.8750, 25.1250, 24.8125, 24.9375, 704500 06/07/00, 24.6875, 25.1250, 24.5625, 24.6250, 591100 06/08/00, 24.6875, 25.0625, 24.5625, 24.6875, 800600 06/09/00, 24.7500, 25.4375, 24.7500, 25.2500, 563000 06/12/00, 25.5000, 26.1875, 25.4375, 25.5000, 1194600 06/13/00, 25.5000, 25.7500, 24.7500, 25.1250, 1978300 06/14/00, 25.1250, 25.1250, 23.3750, 23.4375, 3793400 06/15/00, 24.2500, 24.6250, 23.3750, 23.5000, 2401600 06/16/00, 23.0000, 24.3750, 22.3750, 22.3750, 3518200 06/19/00, 22.6250, 23.0000, 22.4375, 22.5000, 2385400 06/20/00, 22.3750, 22.5000, 21.6250, 21.8125, 2580500 06/21/00, 21.9375, 22.4375, 21.8750, 22.3125, 2871300 06/22/00, 22.3125, 22.3750, 21.9375, 22.0625, 1854000 06/23/00, 22.0625, 22.3125, 22.0000, 22.1250, 1067000 06/26/00, 22.1250, 22.3125, 22.0625, 22.1250, 646100 06/27/00, 22.3750, 22.5000, 22.0000, 22.1250, 713300 06/28/00, 22.2500, 24.1250, 22.2500, 23.6875, 1539400 06/29/00, 24.0000, 24.4375, 23.8125, 24.0000, 1346100 06/30/00, 24.0000, 24.0625, 22.8125, 22.9375, 2393400 07/03/00, 23.3125, 24.6875, 23.3125, 24.4375, 673600 07/05/00, 25.0000, 25.7500, 24.8750, 25.3125, 1237400 07/06/00, 25.1875, 26.2500, 25.1250, 25.6250, 1197600 07/07/00, 25.7500, 26.1875, 25.7500, 26.0000, 1357200 07/10/00, 26.0000, 26.3125, 26.0000, 26.2500, 962700 07/11/00, 26.0000, 26.1250, 25.3125, 25.7500, 1298600 07/12/00, 26.1250, 26.3125, 26.0000, 26.2500, 1408000 07/13/00, 26.5000, 26.5000, 26.0625, 26.2500, 1013300 07/14/00, 26.3125, 27.4375, 26.1875, 26.9375, 2278400 07/17/00, 27.0000, 27.1875, 26.4375, 26.5625, 1913100 07/18/00, 26.5000, 26.5000, 25.3750, 25.8125, 1766400 07/19/00, 25.8125, 26.5625, 24.6875, 25.0000, 2581900 07/20/00, 25.0625, 25.7500, 24.5000, 24.7500, 1709500 07/21/00, 25.1875, 25.8125, 25.0625, 25.8125, 1562500 07/24/00, 25.8750, 26.3125, 25.5625, 26.0625, 809100 07/25/00, 26.1250, 26.3125, 24.1250, 24.5000, 1635200 07/26/00, 23.8750, 24.6250, 22.0000, 22.4375, 2644000 07/27/00, 22.5625, 24.0000, 22.5000, 23.7500, 2325000 07/28/00, 23.5625, 25.2500, 23.5625, 24.3750, 1822800 07/31/00, 24.3125, 25.0000, 24.1250, 24.4375, 1172800 08/01/00, 24.4375, 24.7500, 24.0000, 24.3125, 1125700 08/02/00, 24.3125, 24.5000, 24.1875, 24.2500, 1000200 08/03/00, 24.0000, 24.7500, 24.0000, 24.5000, 1445700 08/04/00, 24.2500, 24.4375, 23.8125, 23.9375, 1618300 08/07/00, 23.9375, 24.1875, 23.7500, 23.7500, 1179900 08/08/00, 24.3125, 25.0000, 24.2500, 24.6250, 1188200 08/09/00, 24.5625, 24.7500, 23.9375, 24.2500, 1126600 08/10/00, 24.0625, 25.1250, 24.0625, 24.6875, 910400 08/11/00, 25.0000, 25.5000, 24.9375, 24.9375, 965500 08/14/00, 25.0000, 25.3750, 24.9375, 25.1250, 718100 08/15/00, 25.3750, 25.4375, 24.6875, 24.8750, 1301500 08/16/00, 24.5000, 24.8750, 24.3125, 24.4375, 1254700 08/17/00, 24.5000, 24.8750, 24.3750, 24.6875, 571200 08/18/00, 24.8125, 24.8125, 24.0000, 24.0625, 947300 08/21/00, 23.8125, 24.2500, 23.8125, 24.0625, 546900 08/22/00, 24.0000, 24.0000, 23.7500, 23.7500, 986000 08/23/00, 23.5625, 23.7500, 22.4375, 22.7500, 1473000 08/24/00, 22.9375, 23.4375, 22.4375, 23.1250, 1232400 08/25/00, 23.0000, 23.1250, 22.8750, 23.0000, 554000 08/28/00, 22.3750, 22.9375, 22.1250, 22.1250, 796800 08/29/00, 22.2500, 22.6875, 22.1250, 22.6250, 1197600 08/30/00, 22.3750, 22.6875, 22.1250, 22.2500, 709000 08/31/00, 22.1250, 22.7500, 22.0625, 22.3750, 1245700 09/01/00, 22.3750, 22.6875, 22.1250, 22.6250, 1308400 09/05/00, 22.6875, 22.9375, 22.0625, 22.5000, 1550300 09/06/00, 22.5000, 22.8750, 22.4375, 22.5625, 1263500 09/07/00, 22.4375, 22.5000, 22.0625, 22.1875, 1197300 09/08/00, 22.1875, 22.2500, 21.5000, 21.8750, 1442800 09/11/00, 21.5000, 21.8750, 21.3125, 21.5000, 1029100 09/12/00, 21.5000, 21.6875, 21.3750, 21.5000, 1297500 09/13/00, 21.7500, 22.0000, 21.5000, 21.6250, 1929300 09/14/00, 21.5000, 21.6250, 21.0625, 21.1875, 1592000 09/15/00, 21.1875, 22.1875, 21.1250, 21.5000, 4451000 09/18/00, 21.7500, 22.0625, 21.5625, 21.7500, 1247400 09/19/00, 21.7500, 21.8125, 21.4375, 21.4375, 735500 09/20/00, 21.0625, 21.2500, 20.6875, 21.0000, 1234000 09/21/00, 21.0625, 21.2500, 20.3750, 20.7500, 1835700 09/22/00, 20.7500, 21.1875, 20.5625, 20.9375, 1159500 09/25/00, 21.0000, 21.3750, 20.7500, 21.1250, 1016800 09/26/00, 21.0625, 21.1875, 20.7500, 20.8125, 754700 09/27/00, 20.8750, 21.3750, 20.8750, 21.1250, 892400 09/28/00, 21.3125, 21.8125, 20.8750, 21.6875, 1697900 09/29/00, 21.7500, 21.9375, 21.5625, 21.5625, 899100 10/02/00, 21.5000, 21.5000, 20.8750, 21.3125, 717700 10/03/00, 21.4375, 21.6250, 21.1875, 21.5000, 1488800 10/04/00, 21.5000, 22.5625, 21.5000, 22.5000, 1173200 10/05/00, 22.0625, 22.6875, 22.0625, 22.5625, 1012200 10/06/00, 22.7500, 23.1875, 22.3750, 22.3750, 1043600 10/09/00, 22.3750, 22.8125, 22.1875, 22.1875, 440100 10/10/00, 22.3750, 22.9375, 22.3125, 22.6875, 942200 10/11/00, 22.4375, 22.6875, 21.4375, 21.7500, 806400 10/12/00, 21.7500, 21.7500, 21.0625, 21.5000, 710800 10/13/00, 21.6250, 22.0000, 21.5625, 21.6250, 895000 10/16/00, 21.6875, 22.5000, 21.6875, 22.2500, 802200 10/17/00, 22.5000, 22.7500, 22.3125, 22.3750, 784400 10/18/00, 22.4375, 22.5625, 22.0625, 22.1250, 859000 10/19/00, 22.1250, 22.6250, 22.0625, 22.2500, 771500 10/20/00, 22.2500, 22.5625, 22.2500, 22.3750, 813600 10/23/00, 22.1250, 22.3750, 21.5000, 21.5000, 1246000 10/24/00, 21.6875, 23.2500, 21.5625, 23.1875, 986300 10/25/00, 22.9375, 23.6250, 22.5625, 23.2500, 1294600 10/26/00, 22.9375, 23.8125, 22.8750, 23.8125, 1764000 10/27/00, 23.6250, 24.3750, 23.4375, 23.9375, 1028400 10/30/00, 24.0625, 24.9375, 24.0625, 24.6875, 1106500 10/31/00, 25.6250, 26.9375, 25.5000, 26.5625, 2078200 11/01/00, 26.5000, 27.2500, 26.5000, 26.5000, 1986500 11/02/00, 26.5625, 26.9375, 26.5000, 26.6250, 1120000 11/03/00, 26.6250, 27.3125, 26.5000, 26.5625, 1180700 11/06/00, 26.5625, 26.7500, 26.2500, 26.6250, 1178600 11/07/00, 26.7500, 26.7500, 26.3750, 26.4375, 1133800 11/08/00, 26.5000, 26.5000, 26.0000, 26.0625, 1213200 11/09/00, 26.1250, 26.6250, 26.1250, 26.2500, 775000 11/10/00, 26.2500, 26.5000, 25.8750, 26.0000, 865200 11/13/00, 26.0625, 26.5000, 25.5000, 25.9375, 896200 11/14/00, 25.9375, 26.5000, 25.5000, 26.3125, 2047000 11/15/00, 26.3125, 27.1250, 26.2500, 27.1250, 1774400 11/16/00, 27.2500, 27.3125, 26.9375, 27.1875, 1048600 11/17/00, 27.1250, 27.1875, 25.9375, 25.9375, 1930400 11/20/00, 25.9375, 26.3125, 25.4375, 26.1875, 1093300 11/21/00, 26.0000, 26.3750, 25.8125, 26.2500, 787800 11/22/00, 26.1875, 26.5625, 26.1250, 26.2500, 1007100 11/24/00, 26.2500, 27.3750, 26.2500, 26.9375, 541600 11/27/00, 27.0000, 27.1250, 26.2500, 26.2500, 1252200 11/28/00, 25.7500, 26.1875, 25.5625, 25.6875, 1509300 11/29/00, 25.8750, 26.5000, 25.8750, 25.9375, 1338000 11/30/00, 25.9375, 26.0625, 25.3125, 25.3125, 1182700 12/01/00, 25.3125, 25.5625, 25.0625, 25.2500, 1122000 12/04/00, 25.2500, 26.4375, 25.2500, 26.0625, 808600 12/05/00, 26.2500, 26.8125, 26.0000, 26.4375, 909700 12/06/00, 26.4375, 26.7500, 25.7500, 25.9375, 718500 12/07/00, 25.4375, 26.1875, 25.4375, 26.0000, 663400 12/08/00, 25.8125, 26.1875, 25.7500, 26.0625, 942400 12/11/00, 26.0625, 26.5000, 26.0000, 26.4375, 777400 12/12/00, 26.3750, 26.8750, 26.0000, 26.6250, 851300 12/13/00, 26.5625, 27.0000, 25.8125, 26.0000, 978400 12/14/00, 26.0000, 26.1875, 25.1875, 25.1875, 782000 12/15/00, 25.2500, 25.6875, 24.4375, 24.6250, 1954700 12/18/00, 24.6250, 25.9375, 24.5625, 25.3750, 1032600 12/19/00, 25.3750, 27.1250, 25.1250, 26.1875, 1984500 12/20/00, 26.3125, 26.5000, 25.8125, 25.8125, 1256800 12/21/00, 26.1875, 27.3750, 26.1875, 26.5625, 1520000 12/22/00, 26.8750, 27.9375, 26.6875, 27.8750, 1732400 12/26/00, 27.8750, 28.1875, 27.7500, 28.0000, 1311100 12/27/00, 28.1250, 29.5625, 28.0625, 29.1250, 1086800 12/28/00, 28.7500, 28.8125, 28.0625, 28.4375, 2032700 12/29/00, 28.5000, 28.8125, 28.1875, 28.3125, 1197700 01/02/01, 28.3750, 28.6875, 28.2500, 28.6250, 975600 01/03/01, 28.8750, 28.8750, 28.0625, 28.8125, 957100 01/04/01, 29.5000, 30.4375, 29.3750, 29.4375, 2384300 01/05/01, 29.6250, 29.8750, 28.9375, 29.5000, 1977000 01/08/01, 29.3125, 30.2500, 29.2500, 29.8125, 1768900 01/09/01, 29.9375, 30.0000, 29.6250, 29.6875, 1206100 01/10/01, 29.7500, 29.7500, 28.8125, 28.8125, 868800 01/11/01, 29.3750, 29.6250, 29.0625, 29.3750, 1029400 01/12/01, 28.7500, 28.7500, 28.1250, 28.3750, 1240900 01/16/01, 28.3750, 29.3125, 28.3750, 29.2500, 1431000 01/17/01, 29.1875, 29.5000, 28.8750, 29.1250, 1024300 01/18/01, 29.3125, 29.4375, 29.1250, 29.3125, 1241700 01/19/01, 29.3750, 29.3750, 28.6875, 28.8125, 887100 01/22/01, 28.8125, 28.9375, 28.6250, 28.7500, 1122400 01/23/01, 28.1250, 28.7500, 28.0000, 28.1250, 1877500 01/24/01, 28.0000, 28.5000, 27.7500, 28.5000, 2284100 01/25/01, 28.2500, 28.8125, 27.7500, 28.5000, 1688400 01/26/01, 28.5000, 28.5625, 27.8125, 28.1250, 1142800 01/29/01, 28.8750, 29.2500, 28.2500, 28.4375, 1785900 01/30/01, 28.5000, 28.8750, 28.0000, 28.8750, 1452600 01/31/01, 29.2500, 31.0000, 29.2500, 30.6250, 3601600 02/01/01, 30.6250, 31.1875, 30.5625, 30.8750, 2007400 02/02/01, 31.0000, 31.0000, 30.5000, 30.8125, 1219200 02/05/01, 30.2500, 30.3750, 30.1250, 30.1875, 994300 02/06/01, 30.1250, 30.3750, 30.0000, 30.2500, 1245400 02/07/01, 30.0000, 30.1250, 29.7500, 30.0000, 944600 02/08/01, 29.8125, 30.0000, 29.5000, 29.8125, 992000 02/09/01, 29.6250, 30.1875, 29.5625, 29.9375, 1584600 02/12/01, 30.0000, 30.1875, 29.6875, 30.0625, 1347800 02/13/01, 30.2500, 30.5625, 30.0000, 30.4375, 1073800 02/14/01, 30.5000, 30.6250, 30.0625, 30.1250, 1317300 02/15/01, 30.1250, 30.7500, 30.0000, 30.4375, 1405100 02/16/01, 30.3750, 30.5000, 29.9375, 30.1250, 1542600 02/20/01, 30.3750, 30.5625, 29.8750, 29.9375, 1597800 02/21/01, 30.0000, 30.0000, 29.6875, 29.6875, 1260200 02/22/01, 29.8750, 30.1250, 29.3750, 30.0625, 1790500 02/23/01, 30.0000, 30.3125, 29.8125, 30.0000, 1386500 02/26/01, 30.3750, 30.5000, 30.1875, 30.3750, 1311100 02/27/01, 30.3750, 30.3750, 30.0000, 30.2500, 1265600 02/28/01, 30.4375, 30.4375, 30.0000, 30.0000, 1256600 03/01/01, 30.0000, 30.1250, 29.3125, 29.5625, 1693700 03/02/01, 29.5625, 30.1250, 29.5625, 29.9375, 1134400 03/05/01, 29.9375, 30.5000, 29.9375, 30.0000, 872100 03/06/01, 29.9375, 30.0000, 29.3750, 29.6250, 950700 03/07/01, 29.6250, 30.0625, 29.6250, 29.9375, 952500 03/08/01, 30.0000, 30.3750, 29.9375, 30.1875, 1040700 03/09/01, 30.3125, 30.3125, 29.6875, 30.0000, 883700 03/12/01, 30.1250, 30.1250, 29.5000, 29.6250, 1167000 03/13/01, 29.6875, 29.6875, 28.0625, 28.5000, 2071500 03/14/01, 28.4375, 28.4375, 26.8750, 27.5625, 1780100 03/15/01, 27.1250, 27.6250, 26.8750, 27.5000, 1108800 03/16/01, 26.8750, 27.4375, 26.2500, 26.5625, 1674400 03/19/01, 26.7500, 27.8125, 26.7500, 27.6875, 1048400 03/20/01, 27.4375, 28.1250, 27.2500, 27.8125, 1077800 03/21/01, 27.8750, 28.8125, 27.8750, 28.4375, 2096800 03/22/01, 28.5000, 29.0000, 27.8750, 28.5000, 2258200 03/23/01, 28.3750, 29.1250, 28.0000, 29.0000, 1638800 03/26/01, 28.9375, 29.6250, 28.7500, 29.6250, 1030000 03/27/01, 29.6250, 30.6250, 29.6250, 30.3750, 2092000 03/28/01, 30.1250, 30.6250, 30.0000, 30.6250, 1565700 03/29/01, 30.4375, 30.5625, 29.8125, 30.0000, 2163500 03/30/01, 30.0000, 30.6250, 29.9375, 30.3750, 2299500 04/02/01, 30.5000, 31.1250, 30.3125, 30.3125, 2218100 04/03/01, 30.5000, 30.6250, 29.6875, 29.6875, 1415000 04/04/01, 29.6875, 30.5625, 29.0000, 29.8125, 1910700 04/05/01, 30.1875, 30.2500, 29.8125, 30.0000, 1393300 04/06/01, 29.8750, 29.9375, 29.1875, 29.1875, 1285900 04/09/01, 29.5000, 30.0000, 29.0000, 29.1250, 1841800 04/10/01, 28.8750, 29.8750, 28.8750, 29.6250, 2591600 04/11/01, 29.4375, 29.4375, 29.0000, 29.1875, 848800 04/12/01, 28.9375, 29.3125, 28.9375, 29.3125, 587500 04/16/01, 29.5000, 29.8125, 28.7500, 29.0000, 920700 04/17/01, 28.7500, 29.6250, 28.7500, 29.3125, 789400 04/18/01, 29.3438, 30.2344, 29.3125, 30.1250, 1311800 04/19/01, 30.0938, 30.7969, 30.0000, 30.4844, 1373100 04/20/01, 30.7969, 30.8125, 30.2031, 30.3281, 1245600 04/23/01, 28.5000, 28.7500, 28.2656, 28.4063, 5136400 04/24/01, 28.4063, 28.8438, 28.2969, 28.6719, 2480900 04/25/01, 28.6875, 29.7031, 28.3750, 28.6563, 2297100 04/30/01, 30.2344, 30.2344, 29.2656, 29.4063, 1034700 05/01/01, 29.2656, 29.2656, 28.5781, 28.9063, 1204200 05/02/01, 28.7656, 29.2500, 28.7500, 28.8906, 1309000 05/03/01, 28.8906, 29.2344, 28.4531, 29.2031, 956100 05/04/01, 28.9063, 29.7969, 28.3594, 29.7813, 1494400 05/07/01, 29.7969, 30.1875, 29.4531, 29.8438, 873800 05/08/01, 30.0000, 30.3438, 29.5469, 30.0469, 614500 05/09/01, 30.0625, 30.9375, 30.0000, 30.7969, 1203600 05/10/01, 30.9063, 32.0469, 30.7969, 31.8281, 2094700 05/11/01, 31.4063, 32.0781, 31.0938, 31.6250, 1981500 05/14/01, 31.6719, 32.1875, 31.3438, 32.0625, 1466100 05/15/01, 32.0625, 32.6563, 32.0156, 32.4531, 1778000 05/16/01, 32.2656, 33.8438, 32.2031, 33.7969, 1903400 05/17/01, 33.8438, 34.0000, 33.3438, 33.4063, 1987300 05/18/01, 33.4531, 33.9531, 33.3438, 33.4688, 1152200 05/21/01, 33.4688, 33.9844, 33.3750, 33.4063, 1036300 05/22/01, 33.0000, 33.2031, 32.6250, 32.8125, 1152600 05/23/01, 32.5625, 32.7031, 31.8906, 31.8906, 1390300 05/24/01, 31.3438, 31.7344, 30.9063, 30.9844, 1836500 05/25/01, 31.0000, 31.0000, 30.0000, 30.6563, 1950100 05/29/01, 30.6563, 30.9531, 30.6563, 30.8281, 779900 05/30/01, 30.7500, 31.2344, 30.5156, 30.5625, 808700 05/31/01, 30.5938, 31.2500, 30.3438, 31.0625, 1922400 06/01/01, 31.2344, 31.2344, 30.7500, 30.9375, 1081100 06/04/01, 31.1563, 31.1563, 30.9063, 31.0469, 937100 06/05/01, 30.9531, 31.4844, 30.9063, 31.2813, 1377100 06/06/01, 31.2969, 31.6250, 31.2031, 31.2813, 872000 06/07/01, 31.0000, 31.7500, 31.0000, 31.3438, 862600 06/08/01, 31.0938, 31.2344, 30.7656, 30.9531, 548400 06/11/01, 30.8438, 30.9063, 30.2188, 30.4844, 550900 06/12/01, 29.9063, 30.0469, 29.4063, 29.9844, 1345800 06/13/01, 29.7969, 29.9531, 29.4219, 29.6406, 644500 06/14/01, 29.6406, 29.6406, 28.4375, 28.6875, 1844200 06/15/01, 27.9063, 28.7344, 27.8125, 28.3438, 2908300 06/18/01, 28.5000, 28.7656, 28.4688, 28.7344, 1691300 06/19/01, 28.7969, 28.9844, 28.5469, 28.7813, 1652000 06/20/01, 28.3438, 29.0938, 28.3438, 28.5938, 1995100 06/21/01, 28.5469, 29.4063, 28.5469, 29.2031, 1502300 06/22/01, 29.0938, 29.2969, 28.7188, 29.2344, 1448700 06/25/01, 29.1563, 29.3281, 28.7969, 28.9375, 833600 06/26/01, 28.0781, 29.4531, 27.8438, 29.0156, 1269700 06/27/01, 29.0156, 29.4844, 29.0156, 29.3125, 918300 06/28/01, 29.3125, 29.9063, 29.2500, 29.4219, 1811100 06/29/01, 29.5938, 30.3906, 29.2500, 30.2969, 1571400 07/02/01, 30.2344, 31.0469, 29.7813, 30.0938, 1222300 07/03/01, 29.8438, 30.0938, 29.7969, 29.9375, 521800 07/05/01, 29.7656, 30.3438, 29.7656, 29.9531, 1135700 07/06/01, 29.9063, 29.9063, 29.0938, 29.3438, 870300 07/09/01, 29.2031, 29.4688, 28.9375, 29.1406, 1170500 07/10/01, 29.0000, 29.4063, 28.8438, 29.3438, 1753400 07/11/01, 29.5938, 30.7031, 29.4531, 30.6563, 1598800 07/12/01, 30.7969, 31.6563, 30.5469, 31.0000, 1641600 07/13/01, 30.6563, 31.2969, 30.6563, 31.1563, 807100 07/16/01, 31.1563, 31.2656, 30.9375, 31.0000, 775400 07/17/01, 31.0000, 31.2031, 30.9375, 31.1406, 652400 07/18/01, 31.0000, 31.0938, 30.5469, 30.9844, 859500 07/19/01, 31.0938, 31.2500, 30.7969, 31.0781, 1197800 07/20/01, 30.7969, 31.0469, 30.0313, 30.3750, 1300800 07/23/01, 30.2031, 30.7344, 29.3906, 29.5781, 1436600 07/24/01, 29.1250, 29.4375, 26.9531, 27.2344, 4288500 07/25/01, 26.4063, 26.6250, 25.7969, 26.5469, 3701500 07/26/01, 26.5938, 27.9219, 26.2969, 27.5156, 3163800 07/27/01, 27.7031, 27.7500, 26.7500, 27.2344, 2180900 07/30/01, 26.9063, 27.0156, 26.6563, 26.8125, 940200 07/31/01, 27.0469, 27.0469, 26.5156, 26.7344, 1192400 08/01/01, 26.7969, 26.8438, 26.3594, 26.7969, 1566700 08/02/01, 26.7500, 27.2500, 26.4375, 27.2188, 1110800 08/03/01, 27.2188, 27.3438, 26.5156, 26.7969, 1212700 08/06/01, 26.5000, 26.7344, 26.2969, 26.6406, 935400 08/07/01, 26.8438, 27.2500, 26.4063, 27.2031, 1803100 08/08/01, 27.2031, 27.2031, 26.5000, 26.7188, 648800 08/09/01, 26.5469, 27.0469, 26.5000, 26.9844, 1293000 08/10/01, 26.7031, 27.4531, 26.5000, 26.6250, 1118800 08/13/01, 26.9063, 27.0938, 26.4844, 26.5000, 958900 08/14/01, 26.7500, 27.0000, 26.5156, 26.6875, 641200 08/15/01, 26.9063, 27.2500, 26.4531, 26.5625, 1159900 08/16/01, 26.5625, 27.2344, 26.5625, 27.1875, 1109900 08/17/01, 26.7031, 27.1719, 26.7031, 27.0000, 1768100 08/20/01, 27.0000, 27.0156, 26.2031, 26.6094, 1658600 08/21/01, 26.5000, 26.7031, 26.0469, 26.0625, 1626800 08/22/01, 26.0625, 26.9844, 26.0000, 26.5156, 1644400 08/23/01, 26.4063, 26.8750, 26.2969, 26.6250, 910200 08/24/01, 26.5000, 27.2031, 26.3125, 26.9063, 935700 08/27/01, 27.0000, 27.2500, 26.2344, 26.6406, 1515200 08/28/01, 26.5938, 27.1406, 26.4531, 26.7344, 922200 08/29/01, 27.0313, 27.2500, 26.6094, 26.7656, 1031200 08/30/01, 26.9531, 27.1563, 26.0625, 26.4531, 1597600 08/31/01, 26.6875, 27.1719, 26.4531, 27.1094, 1436900 09/04/01, 27.2500, 28.2656, 27.0156, 27.8125, 1450400 09/05/01, 28.0000, 28.1875, 27.4688, 27.9219, 1014900 09/06/01, 27.7656, 28.1563, 27.4531, 27.5000, 1110100 09/07/01, 27.3438, 27.4375, 27.0156, 27.0938, 1140500 09/10/01, 26.9063, 27.1875, 26.7813, 26.9375, 945500 09/17/01, 25.7656, 25.8438, 24.4844, 25.2500, 1614400 09/18/01, 26.0000, 26.0156, 25.0156, 25.2656, 1602900 09/19/01, 25.7500, 25.7500, 24.2031, 24.9844, 2375400 09/20/01, 24.9844, 25.0000, 23.0000, 23.4531, 2278700 09/21/01, 22.5000, 25.8281, 22.4063, 25.0156, 2107400 09/24/01, 26.4063, 26.4063, 24.4531, 24.7344, 2486300 09/25/01, 24.9531, 24.9844, 23.1563, 24.1250, 2414700 09/26/01, 24.3750, 24.9063, 23.7969, 24.4375, 2087600 09/27/01, 24.4844, 25.2031, 24.2656, 25.1094, 1685100 09/28/01, 25.5469, 26.7500, 25.4531, 26.7500, 1578500 10/01/01, 26.7344, 26.7344, 25.1563, 25.5625, 1789800 10/02/01, 25.4531, 25.6563, 25.0156, 25.5000, 1211900 10/03/01, 25.6875, 26.9063, 25.5156, 26.2813, 1320300 10/04/01, 26.6563, 26.6563, 25.9063, 25.9531, 914600 10/05/01, 25.7031, 26.0156, 25.2500, 25.9063, 1039200 10/08/01, 25.4844, 26.2500, 25.4063, 26.0313, 701400 10/09/01, 25.9063, 26.1875, 25.0625, 25.5156, 940900 10/10/01, 25.5156, 27.1875, 25.4063, 27.0938, 985600 10/11/01, 27.0938, 28.2031, 27.0781, 27.3438, 1189800 10/12/01, 27.4063, 27.4063, 26.2656, 26.9063, 1113400 10/15/01, 26.9063, 27.2969, 26.9063, 27.0469, 903700 10/16/01, 27.2500, 27.2969, 26.7500, 27.2500, 733500 10/17/01, 27.2500, 27.5469, 26.5469, 26.6875, 833600 10/18/01, 27.0000, 27.5938, 26.8438, 27.2500, 1162000 10/19/01, 27.0938, 27.1094, 26.3750, 26.5938, 1082500 10/22/01, 26.5938, 27.2031, 26.3438, 26.7500, 1008200 10/23/01, 26.7500, 28.0000, 26.4375, 27.0000, 1442400 10/24/01, 27.0000, 27.6719, 26.3750, 26.7813, 1165700 10/25/01, 26.5000, 26.5469, 25.5469, 26.3438, 1192100 10/26/01, 26.5938, 27.5000, 26.0938, 27.0000, 870000 10/29/01, 27.1563, 27.1563, 25.9688, 26.4219, 571400 10/30/01, 26.2031, 26.6563, 25.5000, 26.3750, 663700 10/31/01, 27.2031, 27.5313, 26.4063, 26.8750, 1039400 11/01/01, 27.3438, 27.4844, 26.2969, 27.0000, 1268500 11/02/01, 27.0000, 27.7344, 26.5938, 27.5781, 744900 11/05/01, 27.9063, 28.2500, 27.4063, 27.8594, 1313600 11/06/01, 27.8438, 28.0000, 27.5469, 28.0000, 1202100 11/07/01, 28.0938, 28.4531, 27.7656, 28.2969, 822300 11/08/01, 28.4531, 28.4688, 27.9531, 27.9531, 766500 11/09/01, 27.9531, 28.3281, 27.8438, 27.9531, 499600 11/12/01, 27.7656, 28.4688, 27.4063, 27.9063, 616500 11/13/01, 28.2500, 28.3438, 27.8594, 28.2656, 848800 11/14/01, 28.6563, 28.7031, 27.7969, 28.3750, 2355000 11/15/01, 28.5625, 29.4531, 28.4063, 29.2969, 1543100 11/16/01, 29.5938, 29.8438, 29.4063, 29.6719, 1790500 11/19/01, 29.6719, 29.9531, 29.3750, 29.5938, 1146100 11/20/01, 29.6563, 29.6563, 29.0938, 29.4375, 908600 11/21/01, 29.4531, 29.6250, 28.9063, 29.0000, 1009100 11/23/01, 29.0938, 29.4688, 29.0469, 29.3281, 674400 11/26/01, 29.5000, 29.5469, 28.9219, 29.2656, 825000 11/27/01, 29.1563, 29.7031, 29.0000, 29.2500, 891000 11/28/01, 29.2969, 29.4063, 28.7656, 28.7656, 1017300 11/29/01, 29.0000, 29.0000, 28.0938, 28.8438, 1158600 11/30/01, 29.2500, 29.3438, 28.7969, 29.3125, 1247600 12/03/01, 29.3125, 29.3125, 28.3438, 28.5625, 891000 12/04/01, 28.5000, 28.7031, 28.1406, 28.5938, 772800 12/05/01, 28.5000, 29.4844, 28.4219, 28.9844, 1844200 12/06/01, 28.9844, 29.1875, 28.5469, 28.8750, 1089500 12/07/01, 28.9219, 29.5938, 28.9063, 29.2344, 547600 12/10/01, 29.1094, 29.1094, 28.5938, 28.8438, 648000 12/11/01, 28.7500, 28.7969, 28.0156, 28.1719, 1072200 12/12/01, 27.9375, 28.0469, 27.6875, 28.0000, 1072000 12/13/01, 27.9063, 28.3125, 27.5156, 28.0938, 1029100 12/14/01, 28.0938, 28.2813, 27.7969, 28.2031, 994800 12/17/01, 28.2031, 28.4531, 27.9063, 28.4063, 1186600 12/18/01, 28.5469, 28.8750, 28.0938, 28.5313, 1311400 12/19/01, 28.5000, 28.5469, 27.8750, 28.2656, 1167500 12/20/01, 28.0313, 28.8125, 27.9688, 28.4844, 957600 12/21/01, 28.7500, 28.9219, 28.4688, 28.5000, 1675900 12/24/01, 28.7500, 29.1563, 28.7188, 28.8438, 348900 12/26/01, 28.9531, 29.0469, 28.5156, 28.7031, 732600 12/27/01, 28.7969, 29.0938, 28.7344, 28.9375, 1083300 12/28/01, 29.0938, 29.1406, 28.5469, 28.9844, 797300 12/31/01, 29.1875, 29.1875, 28.5000, 28.5313, 924400 01/02/02, 28.5313, 29.0938, 28.4063, 28.7969, 787900 01/03/02, 29.0469, 29.7344, 28.9063, 29.5938, 2411800 01/04/02, 29.7031, 30.2500, 29.6563, 29.7500, 2753900 01/07/02, 29.9844, 29.9844, 29.5000, 29.6719, 1471100 01/08/02, 29.2969, 29.4063, 28.7656, 28.9531, 1357200 01/09/02, 28.5938, 28.5938, 28.0938, 28.2500, 2260800 01/10/02, 28.2500, 28.2500, 27.6250, 27.7969, 1894000 01/11/02, 27.8438, 27.9063, 27.2656, 27.3906, 898900 01/14/02, 27.2969, 27.4531, 26.9531, 27.0469, 1725100 01/15/02, 26.9063, 27.2969, 26.9063, 27.1875, 1662900 01/16/02, 27.2969, 27.2969, 26.5156, 26.6563, 1113300 01/17/02, 26.7969, 27.3125, 26.7031, 27.1250, 1433500 01/18/02, 26.9063, 27.0625, 26.6250, 26.9375, 1133500 01/22/02, 26.9375, 27.5000, 26.9375, 27.3594, 1752200 01/23/02, 27.3594, 27.9375, 27.3594, 27.7500, 1447200 01/24/02, 27.8438, 28.2344, 27.2969, 27.4063, 1431400 01/25/02, 27.5938, 28.4063, 27.4688, 28.2969, 1548300 01/28/02, 28.2813, 28.4063, 27.9531, 28.1563, 1345900 01/29/02, 28.0469, 28.2344, 27.2969, 27.5156, 918100 01/30/02, 27.4063, 27.7969, 26.7031, 27.7500, 1605700 01/31/02, 27.7031, 28.2344, 27.3438, 28.2344, 1304000 02/01/02, 28.0938, 28.5469, 27.9688, 28.4531, 1552600 02/04/02, 28.4531, 28.9063, 28.3438, 28.3906, 1604100 02/05/02, 28.5469, 28.5469, 28.1250, 28.2969, 1412800 02/06/02, 28.2031, 28.4063, 27.7188, 27.8750, 1042200 02/07/02, 27.7031, 28.2031, 27.5625, 27.6250, 648500 02/08/02, 27.5625, 28.0781, 27.3438, 27.5000, 1453400 02/11/02, 27.3438, 27.9531, 27.1563, 27.7969, 1733800 02/12/02, 27.9063, 28.2344, 27.5000, 27.7656, 738700 02/13/02, 28.0000, 28.0781, 27.3906, 27.5156, 878100 02/14/02, 27.5938, 27.7969, 27.2656, 27.5313, 886800 02/15/02, 27.5000, 27.7500, 27.3125, 27.4531, 922300 02/19/02, 27.5313, 27.5781, 26.7969, 27.2656, 1456700 02/20/02, 27.2656, 27.2656, 26.6250, 26.7969, 1009600 02/21/02, 26.9063, 27.7344, 26.8125, 27.3438, 1494800 02/22/02, 27.0469, 27.6563, 27.0000, 27.5469, 2823200 02/25/02, 27.7031, 28.2344, 27.6250, 28.0781, 2832100 02/26/02, 28.0000, 28.5000, 27.9375, 28.2969, 1175700 02/27/02, 28.2969, 29.1875, 28.2031, 29.0938, 2226900 02/28/02, 29.0156, 29.6406, 28.7969, 29.0156, 1519800 03/01/02, 29.0156, 29.7344, 28.9844, 29.5625, 2507500 03/04/02, 29.9063, 31.2031, 29.7031, 31.2031, 3399300 03/05/02, 30.7031, 31.4531, 30.2500, 30.2656, 1937700 03/06/02, 30.2500, 31.3750, 30.2500, 31.2969, 2021900 03/07/02, 31.4531, 31.7500, 31.2031, 31.2500, 1577300 03/08/02, 30.7500, 31.1563, 30.1094, 30.2500, 2573300 03/11/02, 30.0938, 30.9063, 29.9063, 30.7656, 1549400 03/12/02, 30.2656, 30.9531, 30.0469, 30.1875, 1259500 03/13/02, 29.9063, 30.7031, 29.8281, 30.2031, 1924900 03/14/02, 30.4531, 30.4844, 30.0938, 30.4063, 1208300 03/15/02, 30.5000, 30.7500, 30.0938, 30.2969, 1540600 03/18/02, 30.0000, 30.1719, 29.5469, 30.0781, 1722600 03/19/02, 30.0781, 30.8438, 30.0781, 30.5781, 1273500 03/20/02, 30.4063, 31.0000, 30.2031, 30.8438, 1696400 03/21/02, 31.0000, 31.0000, 29.8281, 30.2031, 1937300 03/22/02, 29.7656, 30.1250, 29.6719, 29.8594, 1533800 03/25/02, 29.9844, 29.9844, 29.5156, 29.5469, 1295700 03/26/02, 29.5469, 30.0000, 29.4531, 29.9063, 865300 03/27/02, 29.7969, 30.6094, 29.7500, 30.2500, 1656200 03/28/02, 30.5156, 30.6406, 30.0938, 30.1875, 1187500 04/01/02, 29.9063, 29.9063, 29.4531, 29.5469, 1672000 04/02/02, 29.5000, 29.8125, 29.1563, 29.2500, 1082400 04/03/02, 29.0156, 29.1719, 28.7969, 28.9063, 1266200 04/04/02, 28.7031, 29.2031, 28.7031, 29.1250, 1017500 04/05/02, 28.9844, 29.1250, 28.7031, 28.9375, 634700 04/08/02, 28.5000, 29.0938, 28.4375, 29.0469, 1237300 04/09/02, 29.0469, 29.2656, 28.7969, 28.8750, 1198300 04/10/02, 28.7031, 29.4375, 28.7031, 29.2969, 1172900 04/11/02, 29.2969, 29.2969, 28.0625, 28.3750, 1849900 04/12/02, 28.5938, 29.4375, 28.5938, 29.4375, 1186600 04/15/02, 29.2500, 29.2656, 28.7500, 28.7500, 1414300 04/16/02, 28.7500, 29.6406, 28.7500, 29.4688, 667000 04/17/02, 29.3281, 29.4375, 29.0469, 29.1250, 796300 04/18/02, 29.1406, 29.2969, 28.6563, 28.9063, 868000 04/19/02, 29.0313, 29.0938, 28.8438, 28.9063, 1135600 04/22/02, 28.7500, 28.7656, 27.8438, 28.2031, 1087400 04/23/02, 28.2031, 28.2031, 27.4375, 27.9844, 1119400 04/24/02, 28.4063, 28.5625, 27.5156, 27.5156, 1620600 04/25/02, 27.4375, 27.9375, 27.1563, 27.7500, 1371000 04/26/02, 28.7031, 28.7031, 27.7344, 27.7969, 1319100 04/29/02, 27.8750, 27.9844, 27.0938, 27.1875, 1065500 04/30/02, 27.4375, 28.0469, 27.2656, 27.4844, 1127000 05/01/02, 27.4844, 28.6563, 27.2031, 28.0625, 1465800 05/02/02, 28.0469, 28.2344, 27.8438, 28.0938, 940500 05/03/02, 28.0938, 28.5469, 28.0469, 28.3438, 994300 05/06/02, 28.4531, 28.5000, 27.8750, 27.9375, 638200 05/07/02, 28.2813, 28.4063, 27.8594, 28.0000, 548900 05/08/02, 28.2031, 28.9688, 28.0938, 28.5625, 970500 05/09/02, 28.3125, 28.6563, 27.9063, 27.9375, 762900 05/10/02, 27.9844, 28.0469, 27.6563, 27.9844, 878100 05/13/02, 27.9844, 28.5469, 27.9375, 28.4063, 588100 05/14/02, 28.5625, 29.0469, 28.4219, 28.9844, 1215800 05/15/02, 28.9531, 29.2656, 28.7031, 28.9688, 1043600 05/16/02, 29.2031, 29.2031, 28.6250, 28.6563, 603100 05/17/02, 28.6563, 28.9844, 28.4844, 28.8438, 814800 05/20/02, 28.5000, 28.5938, 28.1875, 28.4531, 537200 05/21/02, 28.5625, 28.7031, 27.8750, 28.1563, 868900 05/22/02, 28.2500, 28.5938, 28.0469, 28.2656, 718000 05/23/02, 28.2656, 28.5938, 28.1250, 28.4844, 704600 05/24/02, 28.4844, 28.4844, 28.0000, 28.0156, 971200 05/28/02, 28.2031, 28.4531, 27.9063, 28.3906, 855900 05/29/02, 28.3438, 28.6563, 28.0469, 28.0625, 819300 05/30/02, 28.0625, 28.2813, 27.3438, 27.7813, 1040200 05/31/02, 27.9063, 28.7656, 27.8438, 28.2969, 1474000 06/03/02, 28.2969, 28.5000, 27.6875, 27.6875, 747700 06/04/02, 27.7031, 28.1875, 27.4063, 28.0000, 886100 06/05/02, 28.0156, 28.6563, 28.0156, 28.6094, 961600 06/06/02, 28.6563, 28.7500, 27.8750, 28.5469, 877400 06/07/02, 28.2031, 29.0000, 28.0469, 28.7969, 1827600 06/10/02, 28.7500, 29.4063, 28.7031, 29.0469, 934400 06/11/02, 29.2031, 29.3438, 28.7813, 28.7813, 822200 06/12/02, 28.8438, 29.2500, 28.6563, 29.0938, 799900 06/13/02, 29.0000, 29.3438, 28.7031, 29.2344, 804800 06/14/02, 29.2188, 29.2344, 28.3281, 28.7969, 986300 06/17/02, 29.0000, 29.2031, 28.7969, 29.0469, 938300 06/18/02, 29.0469, 29.4063, 29.0156, 29.2344, 1211400 06/19/02, 29.3438, 29.9531, 29.2500, 29.7969, 2324200 06/20/02, 29.9531, 30.2500, 29.4063, 29.9375, 1732200 06/21/02, 29.5469, 30.3906, 29.3281, 29.5000, 2031100 06/24/02, 29.5469, 30.1094, 29.1250, 29.9063, 1493800 06/25/02, 29.9531, 30.0156, 28.8438, 28.8438, 1644200 06/26/02, 27.6563, 29.7500, 27.6406, 29.5938, 1330700 06/27/02, 29.5938, 30.2656, 29.4063, 30.1563, 1475500 06/28/02, 30.0000, 30.9375, 29.9375, 30.0000, 1321900 07/01/02, 30.0000, 30.7969, 29.9531, 30.4844, 1540700 07/02/02, 30.2969, 30.8125, 29.9063, 30.5156, 2230200 07/03/02, 30.7656, 30.7656, 29.7813, 30.2656, 1842800 07/05/02, 30.5000, 30.6563, 30.2969, 30.4375, 896200 07/08/02, 30.5000, 30.7813, 30.0000, 30.2500, 741900 07/09/02, 30.3438, 30.6250, 29.8750, 29.8750, 1423900 07/10/02, 29.8750, 30.2969, 29.2969, 29.4531, 1365200 07/11/02, 29.1563, 29.6719, 28.4531, 29.2031, 1298200 07/12/02, 29.0938, 29.2031, 28.1563, 28.5938, 1230300 07/15/02, 28.4531, 28.5000, 26.7031, 28.2031, 1679700 07/16/02, 28.2031, 28.4375, 27.5938, 27.6563, 1801700 07/17/02, 28.2344, 28.9844, 27.8125, 28.0938, 1542300 07/18/02, 28.0938, 28.5000, 27.5938, 27.9844, 1404800 07/19/02, 27.0469, 27.9844, 27.0469, 27.6875, 1864700 07/22/02, 27.2031, 27.9844, 26.1250, 26.9688, 2600000 07/23/02, 27.0625, 27.3594, 26.2969, 26.4063, 2098500 07/24/02, 25.8438, 27.2031, 25.5469, 26.9375, 2821500 07/25/02, 26.9375, 29.0000, 26.4375, 28.8438, 2432600 07/26/02, 28.8438, 28.8438, 27.8125, 28.5938, 1473600 07/29/02, 28.5938, 29.2344, 28.5625, 28.8906, 1508000 07/30/02, 28.7500, 29.5938, 28.5938, 28.9844, 1285900 07/31/02, 29.1563, 29.4219, 28.4531, 29.4219, 1382600 08/01/02, 29.3438, 29.5938, 28.7969, 28.9375, 1527600 08/02/02, 28.6563, 29.0625, 27.7969, 28.0156, 1509000 08/05/02, 28.0313, 28.2500, 27.0625, 27.1563, 1229600 08/06/02, 27.6250, 28.5938, 27.6250, 27.7969, 1610200 08/07/02, 28.5000, 28.7969, 27.5625, 28.5625, 960200 08/08/02, 28.5625, 29.6875, 28.4063, 29.5000, 978900 08/09/02, 29.5156, 29.7500, 28.6563, 29.3438, 1098000 08/12/02, 29.2969, 29.3125, 28.5938, 29.0938, 746400 08/13/02, 28.8438, 29.4531, 28.5000, 28.6250, 1027100 08/14/02, 28.5938, 29.4063, 28.0000, 29.4063, 1165100 08/15/02, 29.4531, 29.4844, 28.5156, 29.0000, 809900 08/16/02, 29.0000, 29.0469, 28.3125, 28.6875, 969900 08/19/02, 28.4688, 29.4531, 28.4375, 29.1875, 796100 08/20/02, 28.9531, 29.3438, 28.9063, 28.9844, 779100 08/21/02, 30.0000, 30.0000, 29.0156, 30.0000, 1084700 08/22/02, 30.0000, 30.2500, 29.7500, 30.1563, 1130800 08/23/02, 29.9063, 30.0625, 29.0938, 29.1250, 1163800 08/26/02, 28.5000, 29.4844, 28.5000, 29.3906, 1100700 08/27/02, 29.7031, 29.8438, 29.3438, 29.4688, 806500 08/28/02, 29.1563, 29.1563, 28.2969, 28.7031, 1377700 08/29/02, 28.2031, 28.8125, 28.0938, 28.3125, 853900 08/30/02, 28.3125, 29.2656, 28.3125, 28.7656, 790200 09/03/02, 28.2031, 28.5000, 27.8594, 27.9375, 1016800 09/04/02, 27.9375, 28.5156, 27.5938, 28.4844, 764400 09/05/02, 27.5000, 27.7500, 26.5938, 26.9063, 2084500 09/06/02, 27.3438, 27.6875, 27.2031, 27.2656, 1231500 09/09/02, 27.2656, 27.6875, 26.7656, 27.4063, 1019800 09/10/02, 27.4063, 27.6875, 27.2031, 27.6875, 774200 09/11/02, 27.8281, 27.9844, 27.4219, 27.7031, 652900 09/12/02, 27.0469, 27.3438, 26.9063, 27.0938, 1213800 09/13/02, 27.0000, 27.2656, 26.7813, 27.2188, 745300 09/16/02, 26.9688, 27.1875, 26.6406, 27.0469, 719200 09/17/02, 27.2969, 27.4688, 26.4063, 26.5938, 1071400 09/18/02, 26.5469, 26.6250, 26.2188, 26.4688, 1264700 09/19/02, 26.0000, 26.6719, 25.9375, 26.0469, 1497000 09/20/02, 25.9531, 26.6563, 25.9531, 26.5000, 1763000 09/23/02, 26.2969, 26.2969, 25.6094, 25.9063, 1310600 09/24/02, 25.5469, 25.5781, 24.7031, 24.8438, 1704000 09/25/02, 24.9844, 25.2969, 24.7188, 25.0781, 1388900 09/26/02, 25.4531, 26.6719, 25.4063, 26.4844, 1569100 09/27/02, 26.2969, 26.2969, 24.8125, 25.0000, 1572100 09/30/02, 24.2500, 24.2969, 23.1875, 23.9219, 2627500 10/01/02, 24.1563, 25.3438, 23.9531, 25.3438, 1794100