"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 39.6250, 39.6250, 36.9375, 37.2500, 982600 01/04/00, 37.0000, 37.3125, 35.6875, 35.8750, 1007000 01/05/00, 35.8125, 37.0000, 35.1250, 35.8125, 859800 01/06/00, 35.1250, 36.5000, 35.0625, 36.3125, 743500 01/07/00, 36.6250, 37.1875, 36.3750, 37.0000, 526700 01/10/00, 36.7500, 37.5000, 35.5625, 35.8125, 562600 01/11/00, 35.6250, 37.0000, 35.6250, 36.1875, 902500 01/12/00, 36.1875, 36.6250, 35.3125, 35.7500, 693800 01/13/00, 35.9375, 36.9375, 35.8750, 36.3750, 709300 01/14/00, 34.3750, 36.0000, 34.3750, 35.3125, 801000 01/18/00, 33.5625, 35.3750, 33.4375, 35.1250, 861400 01/19/00, 33.6250, 34.4375, 33.1250, 33.5000, 772600 01/20/00, 33.3750, 33.7500, 32.0000, 32.1875, 1178000 01/21/00, 32.1875, 33.4375, 32.0000, 33.0625, 1127800 01/24/00, 32.9375, 33.1875, 30.3750, 31.2500, 800400 01/25/00, 31.1875, 31.6250, 30.0625, 30.4375, 771600 01/26/00, 30.7500, 31.7500, 30.5000, 31.0000, 718800 01/27/00, 31.5000, 31.5000, 29.9375, 30.6250, 602200 01/28/00, 30.5000, 30.5625, 29.2500, 29.5625, 648600 01/31/00, 29.8750, 32.2500, 29.5625, 31.4375, 900800 02/01/00, 30.8750, 31.0625, 29.1250, 29.4375, 1091100 02/02/00, 28.7500, 29.1250, 28.2500, 28.8125, 1250800 02/03/00, 28.8125, 29.6875, 28.6875, 29.3125, 927900 02/04/00, 29.0625, 29.0625, 27.7500, 28.1875, 705600 02/07/00, 28.1875, 28.2500, 27.5000, 27.8125, 710200 02/08/00, 27.7500, 28.6250, 27.6875, 28.3750, 582800 02/09/00, 28.3125, 28.3125, 27.6250, 27.6875, 669400 02/10/00, 27.0000, 27.6250, 26.2500, 26.3125, 1171500 02/11/00, 26.3125, 26.4375, 25.4375, 25.8125, 1239800 02/14/00, 25.8125, 26.5000, 25.8125, 25.9375, 576000 02/15/00, 25.9375, 27.5625, 25.8750, 27.4375, 887900 02/16/00, 29.5625, 29.5625, 27.0000, 27.4375, 1484900 02/17/00, 27.2500, 29.5625, 27.2500, 29.3750, 1227200 02/18/00, 29.3125, 29.8125, 28.7500, 29.2500, 1040500 02/22/00, 29.1875, 29.9375, 28.8125, 29.5625, 878700 02/23/00, 29.5625, 29.5625, 28.5000, 28.8750, 1198100 02/24/00, 28.0000, 28.0000, 27.3125, 27.5000, 1849600 02/25/00, 27.8125, 28.6250, 27.5000, 27.7500, 928500 02/28/00, 27.7500, 28.4375, 27.6250, 28.2500, 544800 02/29/00, 28.0625, 28.4375, 27.8125, 28.3750, 677300 03/01/00, 28.3750, 29.1875, 28.3750, 28.9375, 930400 03/02/00, 28.9375, 29.1250, 28.4375, 28.5625, 903000 03/03/00, 28.4375, 29.1875, 28.3125, 29.0000, 472100 03/06/00, 29.0000, 29.1250, 28.5625, 29.0000, 673300 03/07/00, 28.6250, 28.6250, 27.1875, 27.5625, 1116100 03/08/00, 27.3125, 30.4375, 27.0625, 30.3125, 1090600 03/09/00, 29.5000, 30.3125, 29.0625, 30.1875, 692100 03/10/00, 29.3125, 29.3750, 27.8750, 28.9375, 815300 03/13/00, 28.6875, 28.6875, 27.8750, 28.3125, 675300 03/14/00, 28.0625, 28.4375, 27.8750, 28.0625, 461900 03/15/00, 28.0000, 30.0000, 27.8750, 29.7500, 1107500 03/16/00, 29.9375, 34.1250, 29.6875, 34.0000, 1444000 03/17/00, 33.7500, 33.7500, 31.8750, 31.8750, 1382400 03/20/00, 31.6250, 35.3750, 30.8750, 33.8125, 835300 03/21/00, 33.8750, 34.9375, 30.4375, 31.3750, 2723200 03/22/00, 30.2500, 30.5000, 29.0000, 29.6875, 1206700 03/23/00, 29.5625, 30.8750, 28.1250, 30.0625, 1614800 03/24/00, 29.8125, 31.0000, 29.5625, 30.5000, 795100 03/27/00, 29.4375, 29.9375, 29.0625, 29.1875, 729700 03/28/00, 28.9375, 29.7500, 28.9375, 29.0000, 531300 03/29/00, 29.0625, 30.0625, 29.0000, 29.9375, 611200 03/30/00, 30.1875, 31.3750, 30.1875, 31.1250, 725900 03/31/00, 31.1250, 31.1250, 30.1875, 30.7500, 578900 04/03/00, 30.8125, 30.9375, 29.9375, 30.6875, 569100 04/04/00, 32.5000, 33.8750, 31.1250, 31.8125, 1284600 04/05/00, 31.5625, 32.4375, 31.1250, 31.3125, 739900 04/06/00, 31.0625, 31.1250, 29.5625, 30.1250, 695000 04/07/00, 29.8125, 29.8750, 28.0625, 28.1250, 1612800 04/10/00, 28.1250, 29.0000, 27.5000, 29.0000, 983500 04/11/00, 28.6875, 28.7500, 28.1250, 28.5625, 781600 04/12/00, 28.5625, 30.3750, 28.5625, 29.5000, 967400 04/13/00, 29.7500, 31.6250, 29.6875, 30.9375, 1435100 04/14/00, 29.8750, 30.9375, 29.1875, 29.2500, 728700 04/17/00, 29.5000, 30.2500, 29.0000, 30.0000, 629600 04/18/00, 27.5000, 29.1250, 27.1250, 28.3750, 1437500 04/19/00, 28.0000, 28.3125, 27.7500, 28.0625, 777800 04/20/00, 28.0000, 28.2500, 27.7500, 28.0625, 565300 04/24/00, 28.0625, 28.5000, 27.5000, 28.1250, 586200 04/25/00, 28.1875, 29.4375, 27.2500, 29.0000, 601600 04/26/00, 29.0000, 29.2500, 27.0625, 27.4375, 1220200 04/27/00, 27.1875, 27.1875, 26.1875, 26.6875, 1376100 04/28/00, 26.6875, 26.6875, 25.6250, 26.0000, 1021100 05/01/00, 25.5000, 26.5000, 25.4375, 26.0625, 1194300 05/02/00, 26.0625, 26.7500, 25.8750, 26.5000, 649200 05/03/00, 28.6250, 30.5000, 27.8125, 29.5625, 2342500 05/04/00, 28.0000, 29.4375, 27.2500, 28.5625, 1123300 05/05/00, 29.3125, 29.5000, 28.2500, 28.3750, 503800 05/08/00, 29.1875, 29.8750, 28.2500, 29.5000, 502100 05/09/00, 28.8750, 29.1875, 28.5000, 29.0625, 376900 05/10/00, 28.9375, 29.1875, 28.6250, 28.7500, 486000 05/11/00, 29.0000, 29.6250, 28.8750, 29.2500, 356700 05/12/00, 29.0000, 29.3125, 28.5000, 29.1250, 443100 05/15/00, 29.2500, 30.3125, 29.0000, 29.8750, 671400 05/16/00, 30.9375, 30.9375, 29.9375, 30.4375, 789200 05/17/00, 29.0000, 30.2500, 28.2500, 29.2500, 1598500 05/18/00, 28.4375, 29.1250, 28.2500, 28.5000, 699700 05/19/00, 28.3750, 28.6875, 28.0000, 28.1875, 661700 05/22/00, 28.3125, 28.6875, 28.0625, 28.4375, 408800 05/23/00, 28.5000, 28.6250, 27.9375, 28.4375, 585400 05/24/00, 28.4375, 31.7500, 28.4375, 31.6250, 2106100 05/25/00, 31.0000, 31.0625, 30.3750, 31.0000, 1430800 05/26/00, 31.0625, 31.9375, 30.5000, 31.6875, 909200 05/30/00, 31.3750, 32.1875, 30.7500, 31.7500, 789500 05/31/00, 31.0000, 31.5000, 29.8750, 31.0000, 545400 06/01/00, 30.7500, 31.0000, 30.0000, 30.1250, 584700 06/02/00, 30.1250, 30.3125, 29.5625, 29.9375, 481900 06/05/00, 31.6250, 33.3125, 30.8125, 31.1250, 1719800 06/06/00, 31.0000, 31.0625, 28.8125, 29.5625, 1723900 06/07/00, 29.5625, 32.0000, 29.4375, 31.6250, 1506400 06/08/00, 31.0000, 31.6875, 30.5625, 31.5625, 820900 06/09/00, 31.5000, 31.6875, 30.7500, 31.0625, 628800 06/12/00, 31.0625, 31.1250, 30.3750, 30.5625, 479600 06/13/00, 31.0000, 31.4375, 30.8125, 31.0625, 449800 06/14/00, 31.0000, 31.3125, 30.7500, 31.2500, 294500 06/15/00, 31.1250, 31.6250, 30.8750, 30.9375, 567500 06/16/00, 30.0625, 31.4375, 30.0625, 30.5625, 1040600 06/19/00, 30.5625, 30.8750, 29.8750, 29.8750, 438400 06/20/00, 29.8750, 30.6250, 29.6250, 30.3750, 597600 06/21/00, 30.5000, 30.5625, 29.5000, 29.8125, 373400 06/22/00, 29.5000, 29.8125, 29.3750, 29.5000, 562200 06/23/00, 29.5000, 30.0625, 29.5000, 30.0000, 521600 06/26/00, 30.2500, 31.1875, 30.0000, 30.5625, 374800 06/27/00, 31.0000, 31.1875, 30.0625, 30.2500, 480800 06/28/00, 30.4375, 31.0000, 29.5625, 30.0625, 549000 06/29/00, 29.6250, 30.1875, 29.0625, 29.1875, 387400 06/30/00, 28.0000, 29.4375, 27.7500, 29.1250, 904300 07/03/00, 28.8750, 29.2500, 28.5000, 29.1250, 196200 07/05/00, 29.5000, 29.6875, 28.6250, 28.7500, 433900 07/06/00, 28.8750, 29.0625, 28.5000, 28.8750, 434700 07/07/00, 28.2500, 28.6875, 28.0000, 28.1875, 381300 07/10/00, 27.9375, 28.1875, 27.3750, 28.0000, 520000 07/11/00, 27.7500, 27.7500, 27.1250, 27.6875, 328300 07/12/00, 27.6875, 27.7500, 27.1250, 27.5000, 326100 07/13/00, 27.4375, 28.0625, 27.3750, 27.8750, 451400 07/14/00, 27.6875, 28.3750, 27.6250, 27.8750, 374000 07/17/00, 27.6250, 27.7500, 27.0000, 27.2500, 353400 07/18/00, 27.0625, 27.7500, 27.0625, 27.5625, 299800 07/19/00, 27.5000, 28.3125, 27.2500, 28.1875, 430200 07/20/00, 28.4375, 28.6875, 28.1250, 28.2500, 440200 07/21/00, 28.3750, 28.6250, 27.3750, 27.5625, 441700 07/24/00, 27.5625, 28.2500, 27.0625, 28.1875, 884800 07/25/00, 28.1250, 29.0000, 28.1250, 28.5625, 689800 07/26/00, 28.3750, 28.3750, 27.0000, 27.0000, 869600 07/27/00, 27.1875, 27.4375, 26.1250, 26.3750, 735200 07/28/00, 26.3750, 26.5000, 26.0625, 26.4375, 450500 07/31/00, 26.6250, 27.1250, 26.5000, 26.5000, 721700 08/01/00, 26.9375, 27.0000, 26.3125, 26.5000, 438100 08/02/00, 26.6875, 27.1250, 26.3750, 26.6875, 479800 08/03/00, 26.9375, 27.0625, 26.5000, 26.6875, 384100 08/04/00, 26.5625, 27.0000, 26.1250, 26.6875, 337600 08/07/00, 26.5000, 26.6250, 26.0625, 26.2500, 286200 08/08/00, 26.2500, 26.3125, 26.0000, 26.2500, 345700 08/09/00, 26.0000, 26.1250, 25.4375, 25.6875, 818900 08/10/00, 25.8750, 26.3125, 25.8125, 26.0000, 403400 08/11/00, 26.1875, 26.9375, 26.1250, 26.7500, 396900 08/14/00, 26.5000, 26.8125, 26.2500, 26.4375, 320600 08/15/00, 26.7500, 27.2500, 26.3750, 26.5000, 465700 08/16/00, 26.6250, 26.8125, 26.1875, 26.3750, 287100 08/17/00, 26.6250, 26.6250, 25.9375, 26.1250, 260200 08/18/00, 26.1250, 26.3125, 25.9375, 26.0625, 321200 08/21/00, 25.9375, 26.8750, 25.8125, 26.6250, 315300 08/22/00, 26.6250, 26.6250, 26.0000, 26.1250, 224200 08/23/00, 26.0000, 26.4375, 26.0000, 26.3750, 214400 08/24/00, 26.1875, 26.8750, 26.1250, 26.5625, 368700 08/25/00, 26.8750, 26.8750, 25.9375, 26.0625, 301900 08/28/00, 26.0625, 26.4375, 25.7500, 25.7500, 387800 08/29/00, 25.6250, 25.9375, 25.5625, 25.5625, 303200 08/30/00, 25.6250, 25.9375, 24.8750, 25.0625, 496500 08/31/00, 25.1250, 25.8750, 24.8750, 25.3750, 469200 09/01/00, 25.3125, 25.3125, 25.0000, 25.1250, 269700 09/05/00, 25.1250, 25.2500, 24.6250, 24.7500, 644400 09/06/00, 25.0000, 25.1250, 24.5625, 24.8750, 360800 09/07/00, 23.7500, 25.4375, 23.7500, 25.1250, 649200 09/08/00, 24.8750, 26.6875, 24.5625, 26.6250, 1262800 09/11/00, 26.3750, 26.5000, 25.6875, 26.0625, 720200 09/12/00, 25.7500, 26.1250, 25.6250, 25.9375, 630500 09/13/00, 26.0625, 26.0625, 25.1875, 25.6250, 709200 09/14/00, 25.3125, 25.3750, 24.8125, 25.2500, 731300 09/15/00, 25.1250, 25.6875, 25.0000, 25.1250, 803500 09/18/00, 25.0000, 25.1875, 24.7500, 25.0000, 560400 09/19/00, 25.0000, 25.1250, 24.4375, 24.6875, 662900 09/20/00, 24.8750, 25.0000, 24.3125, 24.7500, 346500 09/21/00, 24.5625, 25.4375, 24.5000, 25.3750, 452800 09/22/00, 25.4375, 26.0625, 25.2500, 25.5000, 409700 09/25/00, 25.3750, 25.6250, 25.1250, 25.2500, 394600 09/26/00, 25.1250, 25.5000, 25.0000, 25.1875, 350600 09/27/00, 24.9375, 25.6875, 24.8125, 25.3750, 373500 09/28/00, 25.4375, 26.5000, 24.8125, 26.1250, 592200 09/29/00, 26.1875, 26.6250, 25.6250, 25.8750, 428500 10/02/00, 25.8750, 25.8750, 25.0625, 25.5625, 380700 10/03/00, 25.3750, 25.7500, 25.0625, 25.6250, 365200 10/04/00, 25.3750, 26.1250, 25.2500, 25.5000, 538400 10/05/00, 25.5000, 26.6250, 25.3750, 26.5000, 551100 10/06/00, 26.6875, 26.8125, 25.6250, 25.8750, 565400 10/09/00, 25.8750, 26.1250, 25.7500, 26.0000, 417500 10/10/00, 26.1875, 26.6250, 25.8125, 26.5000, 581300 10/11/00, 26.6875, 26.9375, 26.0625, 26.4375, 451400 10/12/00, 26.2500, 26.5000, 25.7500, 25.9375, 448500 10/13/00, 26.0625, 26.1250, 25.5000, 25.6250, 340400 10/16/00, 25.6875, 27.4375, 25.6875, 27.3125, 829200 10/17/00, 27.2500, 27.2500, 26.5000, 26.6250, 434000 10/18/00, 26.5625, 27.0000, 25.6875, 26.4375, 363000 10/19/00, 25.8750, 26.8125, 25.5625, 26.6875, 546700 10/20/00, 26.6875, 27.0000, 25.9375, 26.6250, 459100 10/23/00, 26.6250, 27.0000, 26.5000, 26.7500, 344700 10/24/00, 26.7500, 27.1250, 26.6250, 27.1250, 600700 10/25/00, 27.4375, 28.0000, 27.2500, 28.0000, 657100 10/26/00, 28.0000, 28.6250, 27.6875, 28.6250, 829700 10/27/00, 28.4375, 28.8125, 28.1250, 28.8125, 440800 10/30/00, 28.9375, 29.5625, 28.6875, 29.3750, 715000 10/31/00, 29.3750, 29.5625, 28.1875, 29.2500, 820900 11/01/00, 29.0000, 29.8125, 29.0000, 29.6250, 511400 11/02/00, 29.5625, 29.9375, 29.2500, 29.6250, 798800 11/03/00, 29.6250, 29.8125, 29.1250, 29.3750, 609200 11/06/00, 29.7500, 30.9375, 29.5625, 30.3750, 802400 11/07/00, 30.6875, 31.0000, 30.3125, 30.6875, 715700 11/08/00, 30.6250, 31.0625, 30.3125, 30.9375, 394700 11/09/00, 31.1875, 31.7500, 31.0625, 31.6250, 749200 11/10/00, 31.5625, 32.0000, 31.1250, 31.5000, 887500 11/13/00, 31.6250, 31.8750, 30.3750, 30.5625, 812300 11/14/00, 30.0000, 30.2500, 29.6875, 29.8125, 908600 11/15/00, 30.1250, 30.9375, 29.9375, 30.7500, 1384400 11/16/00, 30.3750, 32.2500, 30.3750, 32.0625, 890500 11/17/00, 32.7500, 33.1875, 32.3125, 32.6875, 1710200 11/20/00, 32.8125, 33.6250, 32.5625, 32.6250, 1114400 11/21/00, 32.7500, 33.4375, 32.5000, 33.3750, 621900 11/22/00, 33.9375, 34.6250, 33.2500, 33.3750, 741800 11/24/00, 33.3750, 33.3750, 32.5625, 32.9375, 190100 11/27/00, 32.6875, 33.0625, 32.4375, 32.5625, 815600 11/28/00, 32.8125, 33.1250, 32.6250, 33.0000, 489700 11/29/00, 33.0000, 34.0000, 32.9375, 33.4375, 713300 11/30/00, 33.1875, 33.9375, 33.1875, 33.3750, 863300 12/01/00, 33.0000, 33.0000, 32.3125, 32.8125, 895200 12/04/00, 33.0000, 33.6875, 32.8125, 33.5000, 480100 12/05/00, 33.2500, 33.3750, 31.9375, 32.1250, 752600 12/06/00, 31.6250, 31.9375, 31.0625, 31.8125, 715700 12/07/00, 32.1250, 32.8750, 31.9375, 32.4375, 410300 12/08/00, 32.4375, 32.4375, 31.5625, 32.0000, 462300 12/11/00, 32.2500, 32.2500, 30.6875, 30.8750, 724300 12/12/00, 30.8750, 32.2500, 30.6875, 31.0625, 359100 12/13/00, 30.8750, 31.7500, 30.8750, 31.2500, 380600 12/14/00, 31.0000, 31.5625, 31.0000, 31.0000, 470500 12/15/00, 30.5000, 31.8125, 30.5000, 31.0000, 1062500 12/18/00, 31.6250, 31.8125, 30.9375, 31.6875, 438200 12/19/00, 32.1250, 33.0625, 32.0625, 32.6875, 1062900 12/20/00, 32.6250, 33.4375, 32.5000, 32.8750, 969600 12/21/00, 32.9375, 33.4375, 32.7500, 33.4375, 462200 12/22/00, 33.4375, 33.5000, 32.7500, 33.1250, 372600 12/26/00, 33.1250, 34.0000, 33.0625, 33.9375, 381100 12/27/00, 33.6875, 34.1250, 33.1875, 33.4375, 700700 12/28/00, 33.4375, 33.8750, 33.0000, 33.7500, 380300 12/29/00, 34.2500, 34.9375, 33.8125, 34.6250, 1090000 01/02/01, 34.6875, 35.4375, 34.3125, 34.7500, 982700 01/03/01, 34.8750, 35.4375, 32.7500, 33.3750, 1678300 01/04/01, 33.1250, 33.1875, 31.0000, 31.5625, 1481600 01/05/01, 31.5625, 32.6875, 31.5625, 32.5000, 661500 01/08/01, 32.5625, 32.7500, 32.0625, 32.7500, 574600 01/09/01, 32.9375, 33.6875, 32.5000, 33.5625, 866300 01/10/01, 33.5625, 33.6250, 32.8125, 33.1250, 586400 01/11/01, 33.0625, 33.1875, 32.3750, 32.4375, 808700 01/12/01, 32.5000, 32.5000, 31.5625, 32.0625, 745800 01/16/01, 32.4375, 33.4375, 32.3125, 33.3750, 688200 01/17/01, 33.1250, 33.7500, 33.0000, 33.6875, 776300 01/18/01, 33.6875, 33.6875, 33.1250, 33.1250, 1300400 01/19/01, 33.2500, 33.2500, 32.2500, 32.5625, 1068500 01/22/01, 32.3125, 32.6250, 31.8750, 32.6250, 668900 01/23/01, 32.6250, 32.7500, 31.7500, 32.1250, 848800 01/24/01, 32.0625, 32.0625, 31.1250, 31.6250, 786500 01/25/01, 31.6250, 32.0625, 31.3750, 31.8750, 774300 01/26/01, 31.8750, 32.3125, 31.6250, 31.9375, 503200 01/29/01, 32.5000, 32.8750, 32.0625, 32.4375, 859900 01/30/01, 32.8125, 33.0625, 32.5625, 32.8750, 721800 01/31/01, 32.6875, 33.0000, 32.5000, 32.8750, 763300 02/01/01, 32.9375, 33.0000, 32.3750, 32.7500, 545700 02/02/01, 32.0000, 32.5000, 31.3750, 31.5000, 2560700 02/05/01, 31.5000, 32.0000, 31.3750, 31.9375, 1181400 02/06/01, 31.9375, 31.9375, 31.3125, 31.6875, 1324600 02/07/01, 31.6875, 32.0000, 31.1875, 31.3750, 949200 02/08/01, 31.5000, 31.8125, 31.3750, 31.5625, 1166800 02/09/01, 31.6875, 31.8125, 31.4375, 31.5000, 375600 02/12/01, 31.5000, 31.5625, 31.0000, 31.2500, 936800 02/13/01, 31.2500, 31.2500, 30.2500, 30.7500, 1388400 02/14/01, 30.7500, 30.7500, 29.6875, 30.0000, 1458000 02/15/01, 29.2500, 29.3750, 28.9375, 29.1250, 1309400 02/16/01, 29.1875, 30.1875, 29.1250, 29.8750, 1334400 02/20/01, 29.8750, 30.3750, 29.6250, 30.1250, 709500 02/21/01, 30.3125, 30.3750, 29.7500, 29.9375, 630100 02/22/01, 29.6875, 29.9375, 28.7500, 29.3125, 947700 02/23/01, 29.5000, 29.5000, 28.6875, 29.0625, 696900 02/26/01, 29.3750, 29.3750, 28.6250, 29.0000, 527000 02/27/01, 29.1250, 29.3750, 28.7500, 29.0625, 688700 02/28/01, 28.8750, 29.9375, 28.8750, 29.9375, 1160700 03/01/01, 29.6250, 30.7500, 29.5000, 30.7500, 1447800 03/02/01, 30.6875, 30.9375, 30.1250, 30.5000, 1248100 03/05/01, 30.5000, 30.6250, 30.1250, 30.6250, 585800 03/06/01, 30.5000, 30.5000, 30.0000, 30.1875, 913500 03/07/01, 30.1250, 30.5000, 30.0000, 30.3125, 682200 03/08/01, 30.2500, 31.0625, 30.2500, 31.0625, 568700 03/09/01, 31.0000, 31.1875, 30.7500, 31.0000, 596600 03/12/01, 30.8750, 31.1875, 30.7500, 30.7500, 482700 03/13/01, 30.7500, 30.7500, 30.1875, 30.7500, 679900 03/14/01, 30.5625, 30.7500, 29.9375, 30.5000, 665300 03/15/01, 30.5000, 30.5000, 29.5000, 30.3750, 1023200 03/16/01, 29.5000, 30.6875, 29.2500, 30.2500, 1765000 03/19/01, 30.3750, 30.9375, 30.1250, 30.9375, 608700 03/20/01, 30.6875, 30.8750, 30.3125, 30.5000, 839500 03/21/01, 30.5000, 30.5000, 29.6875, 29.7500, 600400 03/22/01, 30.0000, 30.0000, 29.0625, 29.7500, 728500 03/23/01, 29.2500, 29.7500, 28.8125, 29.6250, 616100 03/26/01, 29.8750, 29.8750, 29.1250, 29.5000, 522700 03/27/01, 29.5000, 29.5000, 29.0000, 29.1875, 1259600 03/28/01, 29.2500, 29.5000, 29.0000, 29.3125, 547500 03/29/01, 29.1875, 29.6875, 28.6250, 29.5000, 812100 03/30/01, 29.5625, 30.0000, 29.2500, 29.8750, 399800 04/02/01, 29.7500, 30.1250, 29.1250, 29.3750, 644100 04/03/01, 29.5000, 29.5000, 28.8750, 29.1250, 553400 04/04/01, 29.0000, 29.8125, 28.9375, 29.7500, 680300 04/05/01, 30.0000, 30.0000, 29.0625, 29.5625, 465800 04/06/01, 29.5000, 29.6875, 28.7500, 29.1250, 504400 04/09/01, 29.1875, 29.7500, 29.1875, 29.5000, 473300 04/10/01, 29.5000, 29.8125, 29.1250, 29.6250, 453300 04/11/01, 28.8750, 29.2500, 28.2500, 29.2500, 653500 04/12/01, 29.0625, 29.5625, 28.6875, 29.5625, 512500 04/16/01, 30.0000, 30.0625, 29.1250, 29.6250, 928600 04/17/01, 29.8750, 30.2500, 29.8750, 30.1875, 778100 04/18/01, 30.2031, 30.4063, 29.7656, 30.2500, 1141000 04/19/01, 30.3438, 30.4063, 29.7656, 30.0938, 548800 04/20/01, 30.0938, 30.0938, 29.1875, 29.6875, 592700 04/23/01, 29.7969, 30.0469, 29.1719, 29.4531, 426500 04/24/01, 29.5000, 29.7500, 29.1250, 29.5625, 541500 04/25/01, 29.5625, 30.1875, 29.3750, 30.0469, 373300 04/30/01, 30.6094, 30.9375, 30.2656, 30.4375, 486900 05/01/01, 30.4375, 30.8438, 30.2031, 30.8438, 393700 05/02/01, 30.8438, 30.8438, 30.2031, 30.5938, 373000 05/03/01, 30.3438, 30.4063, 29.7656, 30.2969, 364600 05/04/01, 30.0938, 30.7031, 30.0156, 30.6875, 440000 05/07/01, 30.4531, 30.9531, 30.3906, 30.9531, 244100 05/08/01, 30.5000, 30.9688, 30.5000, 30.9063, 350500 05/09/01, 30.9063, 30.9063, 30.3438, 30.7031, 421400 05/10/01, 30.8438, 30.9844, 30.7031, 30.8594, 442800 05/11/01, 30.8438, 31.0000, 30.5000, 30.7344, 375700 05/14/01, 30.8438, 30.9219, 30.1563, 30.3438, 521000 05/15/01, 29.8438, 30.0469, 29.5469, 29.9531, 846400 05/16/01, 29.7031, 30.1875, 29.4844, 30.0000, 1287300 05/17/01, 29.7500, 29.8438, 29.2656, 29.4531, 1026300 05/18/01, 29.4063, 29.4375, 28.6875, 28.7656, 1241700 05/21/01, 28.3438, 29.0938, 28.2656, 29.0938, 1050700 05/22/01, 28.9063, 29.0000, 28.5938, 28.7500, 882500 05/23/01, 28.9063, 29.2188, 28.8125, 28.9375, 901100 05/24/01, 28.7969, 29.4375, 28.7969, 29.1875, 722600 05/25/01, 29.0000, 29.1250, 28.7656, 28.9063, 423600 05/29/01, 28.9063, 29.2656, 28.8438, 29.2031, 379000 05/30/01, 29.0781, 29.4375, 29.0781, 29.2031, 439600 05/31/01, 29.1563, 29.5469, 28.9844, 29.5469, 665800 06/01/01, 29.5469, 29.7031, 29.2031, 29.4531, 529700 06/04/01, 29.5469, 29.6563, 29.2031, 29.6250, 452300 06/05/01, 29.4375, 29.7188, 29.2969, 29.5938, 335600 06/06/01, 29.2969, 29.7969, 28.8906, 29.0469, 573500 06/07/01, 29.2031, 29.3438, 28.8438, 29.0469, 477600 06/08/01, 29.0469, 29.2969, 28.0000, 28.7188, 625300 06/11/01, 28.7500, 28.8125, 28.4063, 28.5000, 453700 06/12/01, 28.4063, 28.5000, 28.0781, 28.2656, 997000 06/13/01, 28.2656, 28.3438, 27.9063, 27.9531, 928100 06/14/01, 27.9531, 28.0938, 27.5938, 27.8125, 794400 06/15/01, 27.5000, 27.9063, 27.3281, 27.6563, 2955800 06/18/01, 27.7656, 27.7656, 27.2969, 27.5156, 537700 06/19/01, 27.5000, 27.6563, 27.2031, 27.5156, 429700 06/20/01, 27.4844, 28.1875, 27.3594, 27.9063, 701900 06/21/01, 27.7969, 28.4531, 27.6719, 27.8438, 738400 06/22/01, 27.8438, 28.1250, 27.5625, 27.5625, 507400 06/25/01, 27.7656, 27.9844, 27.3750, 27.3750, 624000 06/26/01, 27.5000, 27.5000, 27.1719, 27.3438, 593900 06/27/01, 27.0938, 27.4375, 26.8125, 27.0625, 547100 06/28/01, 27.4063, 27.7969, 27.1875, 27.3594, 668100 06/29/01, 27.3125, 27.4219, 25.7500, 25.7500, 2255600 07/02/01, 26.0000, 27.5000, 25.7500, 27.4531, 1478800 07/03/01, 27.4063, 27.4375, 26.5469, 27.3750, 332400 07/05/01, 27.4063, 27.4375, 26.8438, 27.2969, 661200 07/06/01, 27.2969, 27.4531, 26.9375, 27.0000, 633100 07/09/01, 27.0156, 27.4531, 26.8750, 27.2969, 371900 07/10/01, 27.2500, 27.3438, 26.9375, 27.1250, 339200 07/11/01, 26.9063, 27.4063, 26.9063, 27.2969, 502000 07/12/01, 27.2031, 27.6250, 26.7969, 27.5000, 772200 07/13/01, 27.4531, 27.6250, 27.2031, 27.5313, 400100 07/16/01, 27.6250, 27.7969, 27.4375, 27.5781, 409600 07/17/01, 27.8125, 28.0000, 27.6094, 27.9063, 386800 07/18/01, 27.8750, 28.3125, 27.8438, 28.2656, 633700 07/19/01, 28.3125, 28.6563, 28.2500, 28.5938, 897200 07/20/01, 28.5938, 28.7344, 28.2500, 28.5000, 522600 07/23/01, 28.4844, 28.4844, 27.8438, 27.9844, 512300 07/24/01, 27.8438, 27.9844, 27.5156, 27.7031, 304400 07/25/01, 27.5313, 28.2969, 27.4063, 28.2969, 704200 07/26/01, 28.0469, 28.0469, 27.5625, 27.7656, 463400 07/27/01, 27.2500, 27.5938, 26.6406, 27.0156, 1497100 07/30/01, 27.0156, 27.1250, 26.8125, 26.9688, 632400 07/31/01, 26.9219, 27.5156, 26.8906, 27.3594, 806800 08/01/01, 27.2969, 27.2969, 26.5938, 26.7656, 667400 08/02/01, 26.9219, 27.0313, 26.6875, 26.9219, 420900 08/03/01, 26.9531, 26.9844, 26.3594, 26.5469, 451500 08/06/01, 26.5000, 26.6094, 25.9844, 26.0781, 594100 08/07/01, 26.1250, 26.4531, 25.9688, 26.0156, 890200 08/08/01, 25.9063, 26.1563, 25.8438, 25.9063, 839500 08/09/01, 25.8906, 26.0469, 25.6250, 25.8438, 1384100 08/10/01, 25.9063, 26.4531, 25.8594, 25.9844, 1046200 08/13/01, 26.0000, 26.3594, 25.8750, 26.0625, 500800 08/14/01, 26.0000, 26.1563, 25.7969, 25.9844, 267700 08/15/01, 26.0000, 26.2656, 25.8750, 26.1875, 589300 08/16/01, 25.9375, 26.3125, 25.5156, 26.2031, 494700 08/17/01, 25.8750, 26.3438, 25.8125, 26.0000, 927700 08/20/01, 26.0000, 26.2969, 25.9063, 26.0938, 445500 08/21/01, 26.0000, 27.0156, 26.0000, 26.8438, 834300 08/22/01, 26.9063, 27.5781, 26.5000, 27.4375, 911300 08/23/01, 27.2969, 27.7969, 27.2031, 27.7031, 806300 08/24/01, 27.6563, 28.3438, 27.5000, 28.0938, 1022500 08/27/01, 28.0938, 28.2344, 27.7500, 27.8594, 384900 08/28/01, 27.9531, 28.1250, 27.5469, 27.7188, 349700 08/29/01, 27.6250, 27.7188, 27.2813, 27.7031, 437000 08/30/01, 27.5938, 28.2344, 27.5938, 28.0156, 540400 08/31/01, 27.7656, 28.5000, 27.7500, 28.1875, 959500 09/04/01, 28.0469, 28.7344, 28.0469, 28.4844, 782400 09/05/01, 28.2656, 28.6875, 27.7656, 28.6250, 547200 09/06/01, 27.2500, 28.6875, 27.2500, 28.4063, 763900 09/07/01, 28.1563, 28.5000, 27.9063, 28.2656, 604500 09/10/01, 28.0156, 28.7344, 28.0156, 28.2656, 530700 09/17/01, 28.5938, 29.0000, 27.7188, 28.3438, 979100 09/18/01, 28.2969, 29.2344, 28.0625, 28.9375, 1099200 09/19/01, 28.7969, 29.2656, 28.5625, 28.8750, 1112400 09/20/01, 29.0000, 29.0000, 28.0625, 28.2656, 886600 09/21/01, 27.0000, 27.6563, 26.7969, 26.7969, 1041600 09/24/01, 27.0469, 27.4531, 26.9063, 27.1719, 887500 09/25/01, 27.1563, 27.2656, 26.8125, 26.9844, 680200 09/26/01, 26.8750, 27.2031, 26.7500, 27.0938, 654900 09/27/01, 27.0000, 28.0156, 26.7500, 27.8906, 766100 09/28/01, 27.9063, 28.2656, 27.7031, 28.0000, 641800 10/01/01, 27.8438, 28.0781, 27.4688, 28.0000, 514200 10/02/01, 27.9063, 28.5625, 27.6094, 28.5469, 662100 10/03/01, 27.7969, 28.1250, 27.5313, 27.7969, 554600 10/04/01, 27.7969, 28.0000, 27.2813, 27.5625, 425700 10/05/01, 27.5469, 28.0000, 27.2969, 27.7969, 443900 10/08/01, 27.7969, 27.7969, 27.2500, 27.3906, 231700 10/09/01, 27.2969, 27.3438, 26.9063, 27.0938, 531900 10/10/01, 26.8438, 27.7969, 26.7656, 27.5938, 730700 10/11/01, 27.6875, 28.0000, 27.2188, 27.7031, 705800 10/12/01, 27.2500, 27.7969, 26.9063, 27.5000, 584100 10/15/01, 27.2969, 27.7969, 27.2031, 27.3750, 570400 10/16/01, 27.4063, 27.6719, 27.0625, 27.4688, 456600 10/17/01, 27.4219, 27.5938, 26.9844, 27.5938, 438500 10/18/01, 27.2969, 27.8438, 27.2813, 27.5000, 392800 10/19/01, 27.3281, 28.0156, 27.2656, 28.0000, 538100 10/22/01, 27.9531, 28.2500, 27.8750, 28.0938, 519800 10/23/01, 28.2031, 28.2969, 27.7344, 27.8125, 357400 10/24/01, 27.5938, 28.0938, 27.5000, 27.6563, 517600 10/25/01, 27.6563, 28.0000, 27.2656, 27.9531, 307200 10/26/01, 27.8594, 28.5000, 27.5938, 28.3438, 399300 10/29/01, 28.1563, 28.2344, 27.8125, 28.0156, 354300 10/30/01, 28.6563, 28.8750, 28.2969, 28.6094, 973900 10/31/01, 28.3750, 28.5625, 28.0938, 28.2344, 597000 11/01/01, 28.1406, 29.0938, 28.1094, 29.0469, 592400 11/02/01, 29.0313, 30.0469, 29.0000, 29.7969, 1048600 11/05/01, 30.2500, 30.7813, 30.0938, 30.7813, 1267200 11/06/01, 30.5938, 31.2500, 30.5000, 31.2500, 1003500 11/07/01, 30.9531, 31.4375, 30.7969, 31.0000, 1072900 11/08/01, 31.0000, 31.1875, 30.3906, 30.6563, 646800 11/09/01, 30.3750, 30.6563, 30.0469, 30.6563, 631400 11/12/01, 30.5000, 30.5000, 30.0000, 30.2969, 619700 11/13/01, 30.2656, 30.4219, 29.7813, 30.1406, 1000000 11/14/01, 30.5469, 30.6875, 29.7969, 30.3594, 588600 11/15/01, 30.0781, 30.5938, 29.9375, 30.1563, 689000 11/16/01, 30.0938, 30.5000, 29.9531, 30.0938, 598300 11/19/01, 30.0000, 30.2969, 29.7969, 29.9844, 782700 11/20/01, 29.7500, 30.0313, 29.6875, 29.7656, 656900 11/21/01, 29.7031, 30.0000, 29.5938, 29.6719, 326500 11/23/01, 29.5938, 29.8594, 29.5156, 29.8594, 198700 11/26/01, 29.7656, 30.0156, 29.3906, 29.6250, 511500 11/27/01, 29.3750, 29.5625, 29.0156, 29.0781, 509000 11/28/01, 29.2344, 29.5000, 29.0000, 29.2969, 458400 11/29/01, 29.0938, 29.4531, 29.0000, 29.4063, 566100 11/30/01, 29.4844, 29.4844, 28.8750, 29.3125, 1025100 12/03/01, 29.2031, 29.5000, 29.0938, 29.4531, 444700 12/04/01, 29.4531, 29.7344, 29.3281, 29.6875, 358300 12/05/01, 29.6875, 29.9063, 29.3750, 29.9063, 552100 12/06/01, 29.9063, 29.9063, 29.3906, 29.5156, 568200 12/07/01, 29.4531, 29.8438, 29.2656, 29.5938, 471800 12/10/01, 29.7656, 29.8281, 29.2344, 29.3125, 376800 12/11/01, 29.0938, 29.5156, 28.9063, 29.2500, 575900 12/12/01, 29.3438, 29.6250, 29.1875, 29.5781, 460600 12/13/01, 29.4531, 30.0469, 29.0938, 29.6094, 668800 12/14/01, 29.3594, 29.9063, 29.3438, 29.9063, 588100 12/17/01, 29.9063, 30.2031, 29.6563, 29.9531, 464300 12/18/01, 29.9531, 30.2500, 29.6563, 29.9063, 584600 12/19/01, 29.7969, 30.3750, 29.6406, 30.3750, 612200 12/20/01, 30.1250, 30.4844, 29.9531, 30.4219, 604900 12/21/01, 30.4375, 30.5469, 30.0000, 30.5469, 1234200 12/24/01, 30.2969, 30.4688, 30.0000, 30.3906, 314900 12/26/01, 30.3281, 30.7344, 30.0313, 30.3906, 548300 12/27/01, 30.4063, 30.6250, 29.7500, 30.5781, 657000 12/28/01, 30.5938, 30.5938, 29.8438, 30.2344, 576600 12/31/01, 29.9844, 30.0938, 29.5938, 29.8750, 705000 01/02/02, 29.6250, 29.8438, 29.0469, 29.8438, 560500 01/03/02, 29.5156, 29.5156, 29.0625, 29.2031, 655600 01/04/02, 29.2031, 29.2031, 28.5938, 28.9375, 532700 01/07/02, 28.9063, 28.9063, 28.2656, 28.6250, 640600 01/08/02, 28.5000, 29.2500, 28.4219, 29.1250, 637400 01/09/02, 29.1250, 29.4219, 28.7500, 28.9531, 525700 01/10/02, 28.7969, 29.0156, 28.5938, 28.7344, 638700 01/11/02, 28.9844, 28.9844, 28.5469, 28.6250, 374800 01/14/02, 28.3750, 29.1563, 28.3594, 28.8125, 805900 01/15/02, 29.0000, 29.5781, 28.9688, 29.4375, 902500 01/16/02, 29.4375, 30.0000, 28.3438, 28.3438, 524000 01/17/02, 29.0938, 29.2344, 28.8438, 29.0469, 800700 01/18/02, 28.7969, 29.2500, 28.6406, 29.0625, 848200 01/22/02, 28.9063, 29.5000, 28.7031, 29.3906, 548100 01/23/02, 29.2500, 29.3750, 28.8906, 29.2656, 854500 01/24/02, 29.2031, 29.2656, 28.5156, 29.0156, 659200 01/25/02, 28.9219, 28.9219, 28.3750, 28.6406, 709700 01/28/02, 28.6563, 28.8438, 28.4063, 28.7969, 522600 01/29/02, 28.2500, 28.5469, 27.9063, 28.1875, 1294500 01/30/02, 27.9531, 28.4844, 27.9219, 28.3750, 973500 01/31/02, 28.2969, 28.4531, 28.0469, 28.4531, 771000 02/01/02, 28.2031, 28.4063, 27.7656, 28.0000, 917100 02/04/02, 28.0156, 28.2500, 27.7656, 28.0000, 641100 02/05/02, 28.0000, 28.1250, 27.2969, 27.5469, 944200 02/06/02, 27.2031, 27.2031, 26.6250, 26.9688, 1192600 02/07/02, 27.2188, 27.5625, 26.8438, 27.2031, 546000 02/08/02, 27.1875, 27.2813, 26.7344, 27.1875, 472300 02/11/02, 27.2344, 27.4531, 27.0156, 27.3438, 382200 02/12/02, 27.2969, 27.4375, 27.0938, 27.3906, 356500 02/13/02, 27.3906, 27.4844, 26.7969, 26.9375, 950400 02/14/02, 26.9375, 26.9375, 26.4375, 26.6094, 1001600 02/15/02, 26.5469, 27.0156, 26.4531, 26.5781, 1020500 02/19/02, 26.5000, 26.6094, 25.5938, 25.9063, 1277200 02/20/02, 26.1563, 27.1250, 25.5938, 26.8906, 983400 02/21/02, 26.3906, 27.2344, 26.3906, 26.6250, 801800 02/22/02, 26.5000, 27.4063, 26.2031, 27.1563, 765600 02/25/02, 27.2969, 27.2969, 26.8906, 27.1406, 707900 02/26/02, 27.1563, 27.2656, 26.6563, 26.8281, 456300 02/27/02, 26.9531, 26.9531, 26.5625, 26.7344, 667100 02/28/02, 26.7500, 27.2500, 26.6094, 26.7344, 761500 03/01/02, 26.6563, 26.9531, 26.5000, 26.9063, 572700 03/04/02, 27.0000, 27.1563, 25.9375, 26.1875, 1113400 03/05/02, 26.3125, 26.9219, 26.2031, 26.8438, 1027000 03/06/02, 26.8594, 26.9844, 26.6563, 26.8125, 669500 03/07/02, 26.6875, 26.8594, 26.1406, 26.4063, 513600 03/08/02, 26.6406, 26.6875, 26.2969, 26.4375, 463700 03/11/02, 26.6563, 26.8125, 26.2813, 26.5938, 639600 03/12/02, 26.5781, 26.6563, 26.3281, 26.5000, 585200 03/13/02, 26.5000, 26.6250, 25.9531, 26.1250, 658700 03/14/02, 26.0469, 26.6563, 26.0469, 26.4375, 463500 03/15/02, 26.2031, 26.3906, 25.9375, 26.2813, 1031200 03/18/02, 26.0469, 26.2969, 26.0469, 26.0938, 605800 03/19/02, 26.2500, 26.5938, 26.1250, 26.3438, 604300 03/20/02, 26.5000, 26.8438, 26.4375, 26.6563, 730500 03/21/02, 26.9063, 27.2500, 26.6875, 26.7969, 999400 03/22/02, 26.7031, 26.8750, 26.5469, 26.6719, 300300 03/25/02, 26.4219, 26.7031, 26.2500, 26.4375, 526600 03/26/02, 26.5000, 26.8750, 26.4375, 26.8125, 471800 03/27/02, 26.9531, 27.0469, 26.6719, 26.7969, 384300 03/28/02, 26.8438, 27.1563, 26.7031, 26.7969, 547200 04/01/02, 26.7188, 26.7656, 26.4531, 26.6563, 404200 04/02/02, 26.6563, 26.9375, 26.3594, 26.8906, 486400 04/03/02, 26.8906, 27.1563, 26.7031, 26.7813, 1114700 04/04/02, 26.7031, 27.0938, 26.6406, 26.9688, 684700 04/05/02, 27.0156, 27.0156, 26.6875, 26.6875, 535600 04/08/02, 26.4375, 27.1719, 26.4375, 27.0156, 735000 04/09/02, 27.0938, 27.1875, 26.9219, 27.0156, 670200 04/10/02, 27.1094, 27.9844, 27.0000, 27.9375, 913700 04/11/02, 28.0000, 28.0938, 27.8438, 27.9375, 897200 04/12/02, 27.9375, 28.3125, 27.9219, 28.1563, 729800 04/15/02, 28.1563, 28.1563, 27.5469, 27.5625, 481900 04/16/02, 27.8125, 27.9375, 27.5625, 27.6250, 529300 04/17/02, 27.6250, 27.6875, 27.2344, 27.4688, 484900 04/18/02, 27.5938, 27.7188, 27.0625, 27.4063, 344600 04/19/02, 27.5938, 27.8750, 27.4531, 27.7500, 483500 04/22/02, 27.7500, 27.9844, 27.6563, 27.7031, 312700 04/23/02, 27.5156, 28.0000, 27.5000, 27.6563, 499900 04/24/02, 27.6250, 27.9531, 27.4063, 27.4844, 498700 04/25/02, 27.2500, 27.8594, 27.2031, 27.5156, 625900 04/26/02, 27.7031, 27.7031, 27.2031, 27.2344, 537400 04/29/02, 27.2344, 27.7344, 27.1250, 27.1719, 755600 04/30/02, 27.2969, 27.7031, 27.2500, 27.6094, 647900 05/01/02, 27.5938, 28.0781, 27.5000, 27.9219, 519800 05/02/02, 27.9063, 28.3438, 27.8125, 28.1094, 639200 05/03/02, 28.1250, 28.1250, 27.6250, 27.8125, 423300 05/06/02, 27.8281, 27.9063, 27.3750, 27.4219, 546100 05/07/02, 27.4375, 27.7656, 27.2656, 27.3750, 402000 05/08/02, 27.5938, 27.5938, 27.0625, 27.5000, 579200 05/09/02, 27.2500, 27.7344, 27.1563, 27.2188, 527300 05/10/02, 27.2656, 27.3594, 26.9844, 27.0156, 341200 05/13/02, 26.9375, 27.4531, 26.9375, 27.2344, 287100 05/14/02, 27.0625, 27.2656, 26.8438, 27.2656, 657500 05/15/02, 27.2656, 27.6875, 27.0625, 27.6719, 992800 05/16/02, 27.7031, 28.0000, 27.6406, 27.9531, 610200 05/17/02, 28.2031, 28.2344, 27.4844, 27.5156, 1045500 05/20/02, 27.5000, 27.5938, 27.1563, 27.4688, 542300 05/21/02, 27.7188, 27.9063, 27.6563, 27.7500, 587100 05/22/02, 27.7500, 28.0938, 27.7500, 28.0625, 486100 05/23/02, 28.0625, 28.0625, 27.7500, 28.0156, 376600 05/24/02, 28.0938, 28.2500, 27.9688, 28.0000, 445500 05/28/02, 27.7969, 28.0938, 27.5938, 27.7031, 588500 05/29/02, 27.7031, 28.0313, 27.7031, 27.9531, 412400 05/30/02, 27.9531, 28.2813, 27.7031, 28.0156, 573000 05/31/02, 28.0000, 28.3750, 28.0000, 28.2500, 919200 06/03/02, 28.1719, 28.4063, 27.6406, 27.8125, 793700 06/04/02, 27.5625, 27.8438, 27.2969, 27.5469, 772700 06/05/02, 27.5469, 27.7656, 27.2500, 27.5781, 709400 06/06/02, 27.6563, 27.6563, 26.9375, 27.0625, 579600 06/07/02, 27.2656, 27.4844, 26.9531, 27.2813, 683100 06/10/02, 27.2031, 27.5938, 27.1250, 27.4063, 397100 06/11/02, 27.7500, 28.1250, 27.4844, 27.8438, 1310600 06/12/02, 27.8438, 28.0938, 27.4375, 27.7344, 849100 06/13/02, 27.7344, 27.9063, 27.1719, 27.2969, 542200 06/14/02, 27.2969, 27.3906, 26.5625, 27.0156, 622500 06/17/02, 27.4531, 28.0938, 27.1250, 28.0469, 884000 06/18/02, 28.0000, 28.1875, 27.6719, 27.8594, 472000 06/19/02, 27.7500, 27.9688, 27.5625, 27.6406, 618200 06/20/02, 27.6563, 28.1719, 27.6250, 27.9688, 665700 06/21/02, 27.2969, 27.7813, 27.2969, 27.5313, 1013400 06/24/02, 27.5313, 27.5313, 26.9375, 27.0938, 667000 06/25/02, 27.2813, 27.4375, 26.5625, 26.5938, 690300 06/26/02, 26.5625, 26.9844, 26.2031, 26.6563, 1151800 06/27/02, 26.6563, 27.8438, 26.5938, 27.8125, 1018900 06/28/02, 27.7656, 28.1875, 27.6563, 27.6563, 1124200 07/01/02, 27.5156, 27.9844, 27.2344, 27.3438, 921800 07/02/02, 27.2969, 27.5938, 26.9063, 26.9375, 971100 07/03/02, 26.8438, 26.9219, 26.2344, 26.4063, 823900 07/05/02, 26.3438, 26.8750, 26.0938, 26.7656, 402200 07/08/02, 26.8438, 27.1406, 26.2969, 26.4219, 750400 07/09/02, 26.2031, 26.5156, 25.7500, 25.8281, 704000 07/10/02, 25.6406, 25.8281, 24.8125, 24.8125, 1477500 07/11/02, 24.7969, 25.2344, 24.5625, 24.8438, 774900 07/12/02, 24.6250, 24.9375, 23.9063, 24.0625, 731900 07/15/02, 24.0625, 24.3125, 22.9063, 24.2344, 942700 07/16/02, 24.0000, 24.2031, 23.1406, 23.2500, 978000 07/17/02, 24.2500, 24.8438, 23.9219, 24.3438, 1253400 07/18/02, 24.1563, 24.6250, 23.2969, 23.4375, 725500 07/19/02, 23.2969, 23.5625, 21.8750, 22.0000, 1353800 07/22/02, 21.9531, 22.4531, 21.0000, 21.9375, 1588900 07/23/02, 21.9063, 22.1406, 21.4688, 22.0000, 1198000 07/24/02, 21.7500, 22.6250, 21.2500, 22.5938, 1225900 07/25/02, 22.8438, 23.2969, 22.5938, 22.9063, 3220700 07/26/02, 22.9063, 22.9375, 22.0313, 22.5000, 1174700 07/29/02, 22.5938, 23.2500, 22.4219, 23.1563, 1381700 07/30/02, 22.8438, 23.2031, 22.7500, 22.9063, 1920200 07/31/02, 23.0000, 23.3750, 22.9063, 23.2969, 1445500 08/01/02, 23.2969, 23.4219, 22.8594, 23.0625, 1250600 08/02/02, 23.0000, 23.1563, 22.0469, 22.4531, 1775200 08/05/02, 22.5000, 22.7031, 22.0000, 22.0625, 845100 08/06/02, 22.0938, 22.4219, 21.7813, 21.8750, 1039100 08/07/02, 21.9531, 22.3125, 21.7031, 22.2031, 1153500 08/08/02, 22.2500, 22.5469, 22.0625, 22.2813, 1012800 08/09/02, 22.2813, 22.4531, 21.9531, 22.2188, 1013700 08/12/02, 21.7500, 22.1875, 21.7344, 21.9531, 1020100 08/13/02, 21.7031, 22.2031, 21.7031, 21.8750, 1315700 08/14/02, 21.9531, 22.1719, 21.4531, 22.0938, 1468700 08/15/02, 22.0938, 22.2500, 21.7188, 21.9063, 1040300 08/16/02, 21.9063, 22.2188, 21.8438, 21.9531, 887400 08/19/02, 21.9531, 22.1406, 21.5938, 21.8906, 836100 08/20/02, 21.9063, 21.9063, 21.0000, 21.0938, 1794300 08/21/02, 21.8438, 22.5000, 21.5000, 22.0313, 3035800 08/22/02, 22.0000, 23.4375, 21.7031, 23.1250, 3274300 08/23/02, 23.1250, 23.6563, 23.0625, 23.3906, 1534400 08/26/02, 23.3594, 23.6250, 23.2031, 23.4844, 851100 08/27/02, 23.5000, 23.8438, 23.2813, 23.6719, 945400 08/28/02, 23.6719, 23.9063, 23.3438, 23.4844, 1397900 08/29/02, 23.2969, 23.5000, 23.0000, 23.0938, 1046100 08/30/02, 23.0156, 23.5469, 22.9531, 23.1563, 910600 09/03/02, 23.0000, 23.0156, 22.7031, 22.9375, 1463700 09/04/02, 23.0625, 23.4063, 22.9375, 23.3281, 978600 09/05/02, 22.5313, 22.9844, 22.5313, 22.7969, 1021800 09/06/02, 22.9063, 23.0000, 22.6406, 22.8750, 673800 09/09/02, 22.7344, 23.2031, 22.6563, 23.0156, 578200 09/10/02, 23.0313, 23.2031, 22.7813, 22.9688, 410700 09/11/02, 23.2188, 23.2500, 22.8125, 22.9063, 590200 09/12/02, 22.9063, 22.9375, 22.2500, 22.3125, 605700 09/13/02, 22.2969, 22.6250, 22.0625, 22.5625, 628800 09/16/02, 22.6250, 22.7656, 22.2656, 22.7344, 564100 09/17/02, 22.9844, 23.0938, 22.1094, 22.2031, 568100 09/18/02, 22.1719, 22.4063, 21.7500, 22.2031, 670100 09/19/02, 21.9531, 21.9688, 21.5469, 21.5938, 815300 09/20/02, 22.0000, 22.4531, 21.8438, 22.0156, 1494100 09/23/02, 21.9063, 22.1875, 21.4375, 21.6094, 640100 09/24/02, 21.6250, 21.7656, 21.1719, 21.4219, 775900 09/25/02, 21.6719, 22.0938, 21.4219, 21.9063, 1097000 09/26/02, 21.9063, 22.8438, 21.7969, 22.8438, 1008500 09/27/02, 22.8438, 22.9375, 22.1875, 22.2656, 701800 09/30/02, 22.0156, 22.2500, 21.5469, 22.0781, 621400 10/01/02, 22.2656, 22.9844, 22.0156, 22.9844, 965100