"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 47.1875, 47.3125, 44.7500, 45.2500, 298800 01/04/00, 44.7500, 44.8750, 43.0000, 43.4375, 479400 01/05/00, 43.9375, 45.5625, 43.3750, 43.7500, 416100 01/06/00, 43.3750, 43.6250, 42.4375, 43.2500, 479400 01/07/00, 43.3750, 45.0000, 42.6875, 42.8750, 706400 01/10/00, 43.3750, 44.1250, 42.6250, 44.1250, 501900 01/11/00, 43.7500, 44.8750, 42.7500, 43.8125, 515800 01/12/00, 43.8125, 44.6250, 43.7500, 44.1875, 339700 01/13/00, 44.0000, 45.5625, 43.6875, 44.2500, 334500 01/14/00, 44.0000, 45.0625, 43.7500, 44.6250, 267200 01/18/00, 44.3750, 45.8750, 44.2500, 45.3750, 493200 01/19/00, 45.4375, 45.5000, 43.5000, 44.1875, 505100 01/20/00, 44.3750, 44.6250, 43.1250, 43.7500, 359100 01/21/00, 43.8750, 44.0000, 43.3125, 43.6250, 563000 01/24/00, 44.1250, 44.1250, 42.5000, 42.9375, 373600 01/25/00, 42.6875, 42.9375, 41.5625, 41.8750, 369300 01/26/00, 42.1250, 42.3125, 41.3125, 41.8125, 539800 01/27/00, 42.3125, 42.5625, 39.2500, 39.9375, 914800 01/28/00, 39.9375, 39.9375, 36.0625, 37.6875, 1497900 01/31/00, 37.6875, 38.6250, 37.0000, 38.6250, 2163900 02/01/00, 38.3750, 38.7500, 38.0000, 38.6250, 1081600 02/02/00, 39.0000, 39.7500, 38.8125, 39.5625, 1488100 02/03/00, 39.5000, 40.1250, 39.2500, 39.6875, 1060700 02/04/00, 40.0000, 40.3125, 38.7500, 39.0625, 542200 02/07/00, 38.8750, 39.3750, 38.3750, 38.6875, 701500 02/08/00, 38.6875, 39.3750, 38.6875, 39.0625, 776100 02/09/00, 39.0000, 39.3125, 38.2500, 38.3125, 729000 02/10/00, 38.3125, 38.5000, 37.6875, 37.8750, 582700 02/11/00, 38.0000, 38.2500, 37.5625, 37.8750, 435200 02/14/00, 38.0000, 38.4375, 37.8125, 38.0625, 402600 02/15/00, 38.0000, 38.0000, 36.2500, 37.0000, 668500 02/16/00, 37.0625, 37.3125, 36.5000, 36.8750, 583800 02/17/00, 36.6250, 36.9375, 36.0625, 36.3125, 451600 02/18/00, 36.3125, 36.3125, 34.3125, 34.6250, 558600 02/22/00, 34.3750, 35.8125, 34.3125, 35.3750, 753500 02/23/00, 35.1250, 35.9375, 34.6250, 34.9375, 305300 02/24/00, 35.0000, 35.0000, 33.2500, 33.5000, 804300 02/25/00, 33.9375, 34.3125, 33.0625, 33.6875, 440600 02/28/00, 33.4375, 33.8750, 32.8125, 33.4375, 551500 02/29/00, 33.3125, 33.6875, 32.8125, 33.6250, 421000 03/01/00, 33.6250, 34.5000, 33.4375, 34.4375, 914100 03/02/00, 34.1875, 34.5625, 33.6250, 34.0000, 1176500 03/03/00, 34.2500, 35.3750, 33.8125, 35.1875, 652200 03/06/00, 35.1875, 35.4375, 33.6875, 33.9375, 534300 03/07/00, 34.1875, 34.5000, 32.3125, 32.5000, 622600 03/08/00, 32.7500, 33.4375, 32.5625, 33.2500, 479600 03/09/00, 33.6250, 33.6875, 32.5000, 33.0000, 480600 03/10/00, 34.0000, 35.0000, 33.3125, 33.3125, 736100 03/13/00, 33.1875, 34.1250, 33.0000, 34.1250, 520700 03/14/00, 34.1250, 35.0000, 34.1250, 34.6875, 749800 03/15/00, 34.8125, 34.8125, 33.6250, 33.8750, 432500 03/16/00, 34.2500, 34.3125, 32.7500, 33.0000, 822700 03/17/00, 33.5625, 36.8125, 33.5625, 36.5000, 1042900 03/20/00, 36.5625, 36.8125, 35.5000, 36.5000, 424600 03/21/00, 36.5000, 37.3750, 36.5000, 37.3125, 670500 03/22/00, 37.0000, 37.4375, 35.6250, 35.8750, 521100 03/23/00, 35.8750, 36.1250, 35.5000, 36.1250, 505900 03/24/00, 36.0000, 36.5625, 35.7500, 36.1875, 779800 03/27/00, 36.4375, 37.5000, 36.0625, 37.1250, 408900 03/28/00, 36.8750, 37.8125, 36.3750, 36.5000, 676000 03/29/00, 37.0000, 37.3750, 36.8125, 37.2500, 406900 03/30/00, 37.7500, 37.8750, 36.6250, 37.0000, 485200 03/31/00, 37.0000, 37.6875, 36.9375, 37.1250, 502600 04/03/00, 37.0625, 37.4375, 36.5000, 37.4375, 432700 04/04/00, 37.6875, 38.7500, 37.3750, 38.3750, 543800 04/05/00, 38.1250, 39.7500, 37.8750, 39.6250, 867100 04/06/00, 39.7500, 40.1875, 39.3125, 39.8750, 826500 04/07/00, 39.6250, 39.6875, 39.1875, 39.6875, 594200 04/10/00, 39.3125, 39.6875, 38.6875, 39.5000, 642600 04/11/00, 39.3750, 40.3125, 39.2500, 40.0000, 621000 04/12/00, 40.1250, 40.3750, 38.8750, 39.0000, 386300 04/13/00, 39.0000, 39.5000, 38.0625, 38.0625, 394000 04/14/00, 38.1250, 38.1250, 35.6875, 36.0000, 845800 04/17/00, 35.2500, 35.3125, 34.0625, 34.5625, 810200 04/18/00, 34.8125, 35.6875, 34.5625, 35.5000, 768700 04/19/00, 35.6250, 35.6250, 34.5000, 34.5000, 553700 04/20/00, 34.4375, 34.4375, 33.5000, 33.7500, 744200 04/24/00, 32.2500, 33.7500, 32.2500, 33.6250, 412400 04/25/00, 33.4375, 34.5000, 33.2500, 34.2500, 548100 04/26/00, 34.2500, 34.2500, 33.5000, 33.5625, 528900 04/27/00, 32.8750, 33.0000, 24.5000, 29.2500, 4977000 04/28/00, 26.0000, 26.7500, 24.5000, 24.5000, 5585300 05/01/00, 25.2500, 26.3750, 24.6875, 26.3750, 3502400 05/02/00, 25.7500, 25.8125, 24.4375, 24.8125, 2866900 05/03/00, 25.0000, 25.3750, 24.2500, 25.3750, 1344700 05/04/00, 25.3750, 25.8750, 25.1250, 25.5625, 1032300 05/05/00, 25.4375, 25.8750, 25.4375, 25.6875, 976300 05/08/00, 25.6250, 25.9375, 25.0625, 25.5625, 1144700 05/09/00, 25.5000, 26.3125, 25.3125, 25.8125, 1324300 05/10/00, 25.6250, 25.7500, 25.0000, 25.5625, 830300 05/11/00, 25.6875, 26.6250, 25.6875, 26.5000, 1269500 05/12/00, 26.5000, 27.7500, 26.5000, 27.1875, 1049700 05/15/00, 27.0000, 28.1875, 27.0000, 28.0625, 655900 05/16/00, 27.8125, 28.2500, 27.1875, 28.0625, 1056400 05/17/00, 28.3125, 28.6250, 27.8750, 28.6250, 1022100 05/18/00, 29.1875, 29.1875, 28.5000, 28.8750, 1248900 05/19/00, 28.5000, 28.5625, 27.4375, 27.9375, 1155000 05/22/00, 27.4375, 27.6250, 26.1250, 27.0625, 360700 05/23/00, 27.3125, 27.5625, 26.7500, 27.3750, 599100 05/24/00, 27.3750, 27.8750, 26.6250, 26.7500, 851200 05/25/00, 25.8750, 26.5625, 25.4375, 26.5625, 1831300 05/26/00, 26.1875, 26.6250, 26.0000, 26.3125, 394200 05/30/00, 27.0000, 27.5625, 26.4375, 27.5625, 523500 05/31/00, 27.6250, 27.6250, 26.5625, 27.0000, 421900 06/01/00, 26.5000, 28.3125, 26.5000, 28.2500, 587500 06/02/00, 29.5000, 30.6875, 29.1250, 29.3750, 913700 06/05/00, 29.2500, 29.9375, 28.8125, 28.8750, 474500 06/06/00, 29.1250, 29.3750, 28.8125, 28.9375, 523400 06/07/00, 28.9375, 29.1875, 28.0000, 28.1875, 1027900 06/08/00, 28.4375, 28.7500, 27.8750, 28.0000, 789800 06/09/00, 28.3750, 31.0000, 28.3750, 30.9375, 1472000 06/12/00, 30.1250, 30.5000, 28.9375, 29.6250, 443300 06/13/00, 29.8125, 30.2500, 29.6875, 30.0625, 350600 06/14/00, 30.1250, 30.3125, 30.0000, 30.0625, 254800 06/15/00, 30.2500, 30.5000, 30.0625, 30.3125, 357700 06/16/00, 30.3125, 30.4375, 30.1250, 30.2500, 446700 06/19/00, 30.5625, 32.5000, 30.5625, 31.8125, 988900 06/20/00, 32.3750, 32.5000, 30.8125, 31.1875, 571600 06/21/00, 31.3125, 31.7500, 31.2500, 31.6250, 498900 06/22/00, 31.9375, 32.1875, 31.2500, 31.7500, 640700 06/23/00, 31.8125, 32.0625, 30.4375, 30.8750, 352100 06/26/00, 31.6250, 31.6875, 30.2500, 30.7500, 272100 06/27/00, 30.9375, 30.9375, 30.5625, 30.6875, 370000 06/28/00, 30.9375, 30.9375, 30.0625, 30.3125, 489600 06/29/00, 30.0000, 30.2500, 29.3750, 29.8125, 760500 06/30/00, 29.8750, 30.0000, 28.7500, 28.7500, 905600 07/03/00, 29.0000, 29.8750, 29.0000, 29.8750, 293300 07/05/00, 30.0625, 30.6250, 29.8125, 29.9375, 575800 07/06/00, 29.9375, 29.9375, 29.0000, 29.0625, 511200 07/07/00, 29.1875, 29.7500, 29.0625, 29.5625, 579200 07/10/00, 29.6250, 29.9375, 28.6250, 29.2500, 849800 07/11/00, 29.3125, 29.9375, 29.1875, 29.4375, 458000 07/12/00, 29.4375, 30.3750, 29.1250, 29.8750, 345700 07/13/00, 30.0625, 30.1875, 29.5000, 29.8750, 259100 07/14/00, 29.6250, 30.5000, 29.5625, 30.0625, 282200 07/17/00, 30.0000, 30.0000, 29.1250, 29.5625, 265600 07/18/00, 29.5625, 30.3125, 29.1250, 30.0625, 312700 07/19/00, 30.3125, 30.6250, 29.2500, 29.6875, 238200 07/20/00, 29.7500, 30.6875, 29.7500, 30.3125, 552600 07/21/00, 30.3125, 30.3750, 28.2500, 29.0000, 592400 07/24/00, 28.8750, 29.3750, 28.6875, 29.1875, 331500 07/25/00, 29.1875, 29.7500, 28.8750, 29.4375, 478900 07/26/00, 29.3125, 29.9375, 29.0625, 29.4375, 927700 07/27/00, 28.8750, 29.0000, 27.9375, 28.7500, 543400 07/28/00, 28.3750, 29.5000, 28.3750, 28.8125, 581000 07/31/00, 29.0625, 29.5625, 29.0625, 29.3125, 481900 08/01/00, 29.3750, 29.9375, 29.3750, 29.8125, 403800 08/02/00, 29.9375, 32.3750, 29.9375, 30.9375, 761200 08/03/00, 30.9375, 31.0000, 29.9375, 30.3750, 468200 08/04/00, 30.7500, 31.6250, 30.4375, 30.9375, 343600 08/07/00, 30.6875, 30.8750, 30.2500, 30.6250, 474300 08/08/00, 30.7500, 30.7500, 29.3750, 29.5625, 300900 08/09/00, 29.3125, 29.4375, 28.8125, 29.1875, 398500 08/10/00, 29.3125, 30.5000, 28.8750, 30.1250, 313700 08/11/00, 30.1875, 30.5000, 30.0000, 30.0625, 367600 08/14/00, 29.6875, 30.2500, 29.3125, 29.8750, 599300 08/15/00, 30.0000, 31.7500, 29.9375, 30.6250, 405600 08/16/00, 30.6250, 30.6250, 29.8125, 29.8750, 229500 08/17/00, 29.8750, 29.9375, 29.3125, 29.3750, 323700 08/18/00, 29.0000, 29.6875, 29.0000, 29.3750, 288500 08/21/00, 29.4375, 29.5625, 29.0000, 29.1250, 462300 08/22/00, 28.8750, 29.0625, 28.3750, 28.7500, 348400 08/23/00, 28.7500, 28.7500, 28.1875, 28.3750, 371600 08/24/00, 28.1875, 28.5000, 28.0000, 28.2500, 248300 08/25/00, 28.3125, 29.1875, 27.8750, 29.0000, 555400 08/28/00, 29.0625, 29.0625, 28.4375, 28.6875, 288200 08/29/00, 28.6250, 28.8750, 28.1875, 28.6875, 183400 08/30/00, 28.8750, 28.9375, 28.1250, 28.4375, 195800 08/31/00, 28.6250, 29.8125, 28.5625, 28.8125, 600500 09/01/00, 28.3125, 29.7500, 28.3125, 29.6250, 365200 09/05/00, 29.8750, 29.8750, 28.6250, 29.0000, 356500 09/06/00, 28.7500, 28.7500, 27.6875, 28.0625, 377900 09/07/00, 28.0625, 28.6875, 27.6875, 28.2500, 419300 09/08/00, 28.3125, 28.6250, 28.3125, 28.5000, 396800 09/11/00, 28.5000, 29.1875, 28.5000, 28.9375, 265700 09/12/00, 29.1250, 29.4375, 28.8750, 29.3125, 323100 09/13/00, 29.0000, 29.0625, 28.3750, 28.6875, 562800 09/14/00, 28.6250, 28.7500, 27.8125, 27.9375, 299500 09/15/00, 27.8125, 27.9375, 27.3125, 27.6250, 452100 09/18/00, 27.4375, 27.5625, 26.8125, 27.1250, 566700 09/19/00, 27.1250, 27.4375, 26.5625, 27.0625, 942300 09/20/00, 27.0625, 27.0625, 25.2500, 25.6250, 953000 09/21/00, 25.6875, 26.4375, 25.6875, 25.9375, 608600 09/22/00, 26.0000, 26.4375, 25.9375, 26.3125, 442400 09/25/00, 26.0625, 27.3125, 26.0625, 26.8750, 448000 09/26/00, 26.8125, 27.1250, 26.1250, 26.3750, 442000 09/27/00, 26.3750, 26.7500, 26.1250, 26.5000, 240300 09/28/00, 26.5000, 28.2500, 26.5000, 27.7500, 558100 09/29/00, 27.5625, 27.6250, 27.0625, 27.2500, 314200 10/02/00, 28.7500, 28.7500, 26.8125, 27.0625, 625300 10/03/00, 27.3750, 29.1250, 27.3750, 28.6875, 666200 10/04/00, 29.0000, 30.8125, 28.9375, 30.6875, 842900 10/05/00, 30.6875, 34.3750, 30.4375, 32.4375, 1440600 10/06/00, 32.1875, 33.0625, 31.8750, 33.0000, 682200 10/09/00, 32.7500, 32.8750, 32.2500, 32.3750, 311300 10/10/00, 32.3750, 32.9375, 31.5625, 31.9375, 482300 10/11/00, 31.8750, 31.8750, 30.6250, 30.8750, 749900 10/12/00, 30.9375, 31.3125, 29.7500, 29.8125, 405200 10/13/00, 29.7500, 31.5000, 29.6875, 31.3750, 498300 10/16/00, 31.3750, 31.7500, 31.0000, 31.5000, 675900 10/17/00, 31.3125, 31.9375, 29.8750, 30.5000, 457000 10/18/00, 30.2500, 30.8125, 29.4375, 30.6250, 387700 10/19/00, 30.4375, 32.0000, 30.4375, 31.8125, 317300 10/20/00, 31.8125, 32.0625, 31.4375, 31.9375, 317900 10/23/00, 31.9375, 32.1875, 31.4375, 32.1250, 355200 10/24/00, 32.5000, 34.6875, 32.3125, 33.8125, 524100 10/25/00, 33.8750, 33.8750, 31.0000, 31.3750, 429800 10/26/00, 30.7500, 31.6250, 30.7500, 31.3125, 396600 10/27/00, 31.5625, 34.5000, 31.5625, 34.0625, 818200 10/30/00, 34.3125, 36.1250, 34.1875, 35.6875, 836200 10/31/00, 35.6875, 38.5000, 35.5625, 38.5000, 664800 11/01/00, 38.0000, 38.0000, 36.6250, 37.1875, 800400 11/02/00, 37.0000, 37.0625, 35.2500, 36.0000, 590300 11/03/00, 35.6250, 37.4375, 35.4375, 37.1250, 498100 11/06/00, 37.1250, 37.3750, 36.1250, 36.6875, 402500 11/07/00, 36.4375, 36.4375, 35.7500, 36.2500, 443300 11/08/00, 36.0000, 36.5625, 35.8750, 36.4375, 320100 11/09/00, 36.6875, 36.6875, 35.5000, 35.9375, 289000 11/10/00, 35.9375, 37.0625, 35.1875, 35.6250, 460100 11/13/00, 35.2500, 36.9375, 34.8125, 36.6250, 289000 11/14/00, 36.6250, 37.3125, 36.1250, 36.4375, 305000 11/15/00, 36.5000, 36.6250, 35.4375, 36.4375, 260900 11/16/00, 36.3125, 37.0000, 36.1875, 36.5625, 450300 11/17/00, 36.5625, 36.5625, 35.3750, 35.6875, 449600 11/20/00, 35.4375, 35.8125, 34.8750, 35.1250, 174900 11/21/00, 35.1250, 35.4375, 34.9375, 35.1875, 234500 11/22/00, 35.0000, 35.1875, 34.3125, 34.4375, 581400 11/24/00, 34.5000, 35.0000, 34.5000, 34.7500, 232200 11/27/00, 34.7500, 36.0000, 34.7500, 35.7500, 481700 11/28/00, 35.5000, 36.0000, 34.6875, 35.0625, 431500 11/29/00, 34.7500, 35.6250, 34.2500, 35.6250, 403200 11/30/00, 35.6250, 35.6250, 34.5000, 35.1875, 457000 12/01/00, 35.1875, 35.7500, 34.8750, 35.1250, 444500 12/04/00, 34.7500, 35.5000, 34.5000, 35.4375, 372000 12/05/00, 36.0000, 36.1875, 35.2500, 36.0625, 312800 12/06/00, 35.7500, 36.8750, 35.7500, 36.6875, 264900 12/07/00, 36.9375, 37.2500, 36.4375, 36.8750, 301000 12/08/00, 36.6250, 37.1250, 35.9375, 36.4375, 209300 12/11/00, 36.6250, 37.0625, 36.0625, 36.5000, 252400 12/12/00, 36.6250, 37.0625, 35.8125, 36.9375, 407800 12/13/00, 37.1250, 37.3750, 36.7500, 36.9375, 333200 12/14/00, 36.9375, 37.3125, 36.9375, 37.0625, 341400 12/15/00, 36.8125, 37.1875, 36.3750, 36.6875, 559700 12/18/00, 36.4375, 36.6875, 35.7500, 36.0000, 263000 12/19/00, 35.5000, 36.6875, 34.3750, 34.5625, 497700 12/20/00, 34.0000, 34.4375, 33.3125, 33.4375, 725500 12/21/00, 33.3125, 33.8125, 33.0000, 33.7500, 706300 12/22/00, 33.9375, 34.1875, 33.7500, 34.1875, 312400 12/26/00, 34.1875, 34.5000, 33.9375, 34.5000, 426200 12/27/00, 34.5000, 35.1250, 34.1875, 35.1250, 377100 12/28/00, 35.2500, 35.5625, 35.0000, 35.5000, 525600 12/29/00, 35.5000, 35.9375, 35.0625, 35.7500, 536300 01/02/01, 35.6250, 36.2500, 35.6250, 35.9375, 489400 01/03/01, 35.9375, 38.2500, 35.9375, 37.8125, 1002500 01/04/01, 37.5625, 38.5000, 37.5625, 38.1250, 380100 01/05/01, 38.0000, 38.1875, 37.2500, 37.5000, 352100 01/08/01, 37.4375, 38.5000, 37.0000, 37.4375, 570400 01/09/01, 37.3750, 38.1250, 37.3750, 37.8750, 302600 01/10/01, 38.0000, 38.1875, 36.8750, 38.1250, 479800 01/11/01, 37.8750, 39.1875, 37.8750, 39.0000, 897000 01/12/01, 39.1875, 39.8750, 38.5000, 38.8750, 277100 01/16/01, 38.7500, 38.7500, 37.1875, 38.4375, 375200 01/17/01, 38.6875, 39.3750, 38.6875, 39.0000, 345600 01/18/01, 39.0625, 39.3125, 38.7500, 39.0000, 310900 01/19/01, 38.7500, 38.9375, 38.0000, 38.5000, 270000 01/22/01, 38.2500, 38.5000, 37.0000, 37.0000, 477600 01/23/01, 37.0000, 37.1875, 35.0000, 37.0625, 2826600 01/24/01, 36.6250, 36.9375, 36.1250, 36.5625, 246200 01/25/01, 36.5625, 37.0000, 35.4375, 36.6875, 327500 01/26/01, 36.5625, 36.6875, 35.7500, 36.3125, 739400 01/29/01, 36.1250, 36.5000, 35.6250, 36.5000, 440100 01/30/01, 36.2500, 36.5000, 35.7500, 36.1875, 702300 01/31/01, 28.0000, 32.5000, 28.0000, 31.3750, 5730500 02/01/01, 31.3750, 31.9375, 30.2500, 31.0000, 1207800 02/02/01, 30.7500, 30.8750, 30.0625, 30.4375, 858000 02/05/01, 30.0000, 31.5625, 29.9375, 31.0000, 1201600 02/06/01, 31.0000, 31.2500, 30.3125, 30.7500, 486400 02/07/01, 30.2500, 30.5625, 29.5625, 30.0000, 770400 02/08/01, 30.0000, 30.3125, 29.7500, 29.8750, 795800 02/09/01, 29.6875, 29.8125, 28.8750, 29.1250, 527300 02/12/01, 29.0625, 30.3750, 29.0000, 29.9375, 355900 02/13/01, 29.6875, 29.8750, 29.1875, 29.3125, 375600 02/14/01, 29.5625, 29.5625, 28.6250, 28.8125, 681300 02/15/01, 29.0000, 29.1875, 28.9375, 29.0000, 739200 02/16/01, 28.9375, 29.5000, 28.6875, 29.0625, 827000 02/20/01, 29.1250, 29.4375, 29.0000, 29.0000, 352100 02/21/01, 29.0000, 29.1875, 28.5625, 28.5625, 524900 02/22/01, 28.5625, 29.3750, 28.5625, 29.0000, 727200 02/23/01, 28.8125, 29.1250, 28.3750, 29.0000, 424700 02/26/01, 29.3750, 30.3750, 29.3750, 30.0625, 452500 02/27/01, 29.8750, 30.2500, 29.4375, 29.7500, 393300 02/28/01, 29.7500, 29.9375, 28.5000, 28.8125, 464700 03/01/01, 28.9375, 28.9375, 27.7500, 28.1250, 728700 03/02/01, 27.9375, 28.9375, 27.1875, 28.5000, 465500 03/05/01, 28.3125, 28.6875, 28.1250, 28.5625, 728100 03/06/01, 28.5625, 29.1875, 28.3750, 28.8750, 529400 03/07/01, 28.6250, 28.8750, 28.3750, 28.5625, 254300 03/08/01, 28.7500, 29.1250, 28.5625, 28.8750, 316000 03/09/01, 28.6875, 28.8750, 28.1250, 28.1875, 345700 03/12/01, 28.1875, 28.6250, 27.7500, 27.8125, 281700 03/13/01, 27.6250, 28.8750, 27.3750, 27.8750, 413700 03/14/01, 27.6250, 27.8125, 26.7500, 27.2500, 623500 03/15/01, 27.3750, 27.7500, 27.1875, 27.5000, 510800 03/16/01, 27.0000, 27.4375, 26.7500, 26.9375, 717300 03/19/01, 26.9375, 27.5000, 26.6250, 27.3750, 370000 03/20/01, 27.1250, 27.3750, 26.3125, 26.6250, 572700 03/21/01, 26.5000, 26.7500, 26.0000, 26.1875, 509900 03/22/01, 26.1875, 27.0000, 25.4375, 26.4375, 819300 03/23/01, 26.4375, 28.0000, 26.4375, 27.9375, 1082300 03/26/01, 27.8125, 28.6875, 27.7500, 28.6250, 556400 03/27/01, 28.8750, 29.8750, 28.8125, 29.6250, 745400 03/28/01, 29.3750, 29.4375, 27.8750, 28.0000, 694900 03/29/01, 28.0000, 29.1875, 27.8125, 28.8750, 520100 03/30/01, 29.0000, 29.0000, 28.4375, 28.7500, 508800 04/02/01, 28.7500, 29.4375, 28.6875, 28.8750, 698500 04/03/01, 28.6875, 28.6875, 27.6875, 27.6875, 433300 04/04/01, 27.9375, 27.9375, 27.0625, 27.3750, 591100 04/05/01, 28.1250, 28.4375, 27.4375, 28.4375, 446300 04/06/01, 28.3750, 28.4375, 27.4375, 28.0000, 329000 04/09/01, 28.2500, 28.9375, 28.0625, 28.6250, 313500 04/10/01, 28.3750, 29.4375, 28.3750, 29.1875, 391000 04/11/01, 29.3125, 29.3750, 28.5000, 29.0000, 371400 04/12/01, 29.0000, 29.4375, 28.8750, 29.3125, 526700 04/16/01, 28.9375, 29.3750, 28.6250, 28.8125, 593300 04/17/01, 29.0000, 29.1875, 28.5000, 29.1875, 528600 04/18/01, 29.3438, 29.7031, 29.0000, 29.5000, 660400 04/19/01, 29.5156, 29.6563, 28.6563, 29.2031, 441100 04/20/01, 29.2031, 29.7500, 28.5469, 28.6875, 350500 04/23/01, 28.4375, 28.4531, 27.2969, 28.0156, 801900 04/24/01, 28.2656, 28.3750, 27.5625, 27.5781, 1064900 04/25/01, 27.7969, 28.3438, 27.7500, 28.0313, 565600 04/30/01, 27.4063, 27.5938, 26.9063, 27.1875, 1066900 05/01/01, 27.2500, 28.2500, 27.2500, 27.7969, 790000 05/02/01, 27.9531, 28.7031, 27.9063, 28.3281, 710100 05/03/01, 28.2031, 28.2500, 27.7656, 27.9844, 602000 05/04/01, 27.7969, 28.2500, 27.4375, 28.1250, 421200 05/07/01, 28.1094, 28.5469, 27.8438, 28.1875, 359100 05/08/01, 28.3438, 28.3438, 27.7031, 27.7188, 258100 05/09/01, 27.5938, 27.7500, 27.2344, 27.4375, 246600 05/10/01, 27.6875, 28.1875, 27.5000, 27.7969, 437300 05/11/01, 27.6875, 27.9063, 27.1875, 27.4531, 304700 05/14/01, 27.3438, 27.6875, 27.2969, 27.4844, 263800 05/15/01, 27.4844, 27.6875, 27.3125, 27.4844, 262700 05/16/01, 27.4063, 28.2031, 27.2031, 28.0000, 622800 05/17/01, 28.0000, 28.2656, 27.6875, 27.7344, 857200 05/18/01, 27.7500, 28.1563, 27.7188, 28.0625, 564800 05/21/01, 28.0938, 28.1250, 27.9063, 28.0313, 293800 05/22/01, 28.0469, 28.2656, 27.9531, 28.2031, 572400 05/23/01, 28.2500, 28.5469, 27.5000, 27.5781, 511400 05/24/01, 27.5938, 28.0625, 27.2188, 27.4063, 288200 05/25/01, 27.5469, 28.4531, 27.5000, 27.8594, 532200 05/29/01, 27.8594, 28.2969, 27.8438, 28.1719, 390900 05/30/01, 28.0000, 28.0469, 27.5938, 27.7344, 607700 05/31/01, 27.7969, 28.5000, 27.6875, 28.4375, 412000 06/01/01, 28.4063, 28.4063, 27.9063, 28.0625, 353000 06/04/01, 28.2031, 28.4531, 27.9531, 28.2344, 302100 06/05/01, 28.4063, 29.0938, 28.3438, 28.8906, 366500 06/06/01, 28.7031, 29.1563, 28.7031, 28.9063, 544200 06/07/01, 28.6563, 29.0313, 28.6563, 28.9063, 593400 06/08/01, 28.7969, 29.0000, 28.7813, 28.9531, 224100 06/11/01, 28.9531, 29.2969, 28.8281, 29.1563, 624300 06/12/01, 29.1563, 29.4531, 29.0000, 29.0938, 341300 06/13/01, 29.0938, 29.2969, 28.7969, 28.8125, 721100 06/14/01, 28.7969, 28.9063, 28.2813, 28.3438, 660800 06/15/01, 27.9531, 28.2031, 27.7031, 28.0469, 699700 06/18/01, 28.0938, 28.0938, 27.7344, 27.8750, 336400 06/19/01, 27.8750, 28.0938, 27.8750, 28.0469, 387900 06/20/01, 27.9063, 29.0938, 27.8438, 29.0000, 432700 06/21/01, 29.0156, 29.5000, 28.7969, 29.3438, 346400 06/22/01, 29.3438, 29.7344, 29.2188, 29.3438, 415400 06/25/01, 29.2969, 29.6094, 29.0938, 29.2969, 371100 06/26/01, 29.2500, 29.5469, 29.1875, 29.3125, 467900 06/27/01, 29.3438, 29.5938, 29.0625, 29.3906, 351000 06/28/01, 29.3438, 30.2031, 29.3438, 30.0781, 697300 06/29/01, 30.1563, 30.4219, 29.8125, 30.2969, 1020100 07/02/01, 30.2031, 30.9844, 30.0938, 30.9844, 382700 07/03/01, 30.7500, 31.0000, 30.5469, 30.9844, 198800 07/05/01, 30.9844, 31.1875, 30.7031, 30.9688, 249800 07/06/01, 30.7969, 30.8438, 30.5156, 30.7969, 378000 07/09/01, 30.7500, 31.0625, 30.4531, 30.9531, 275300 07/10/01, 30.9219, 31.0938, 30.6250, 31.0625, 574500 07/11/01, 31.0469, 31.4844, 30.7969, 31.3906, 567800 07/12/01, 31.5000, 32.0000, 31.0938, 31.9063, 304300 07/13/01, 31.9063, 31.9063, 31.5625, 31.8750, 372400 07/16/01, 31.7969, 32.4844, 31.7031, 31.9063, 408700 07/17/01, 31.9063, 32.4063, 31.8281, 32.3438, 230000 07/18/01, 32.1563, 32.2188, 31.2656, 31.6250, 470200 07/19/01, 31.7500, 32.2344, 31.5625, 32.1406, 319800 07/20/01, 32.0469, 32.0938, 31.4063, 31.5469, 401100 07/23/01, 31.5938, 31.7031, 31.2031, 31.5469, 176400 07/24/01, 31.5000, 31.5000, 30.5625, 30.8125, 196800 07/25/01, 30.7500, 31.8906, 30.7500, 31.8906, 241700 07/26/01, 31.7969, 32.4063, 31.5000, 32.0156, 300400 07/27/01, 31.1094, 31.7031, 30.8750, 31.2188, 581200 07/30/01, 31.4063, 31.5625, 30.3125, 30.8750, 517300 07/31/01, 31.0000, 31.3594, 30.7344, 30.9531, 264600 08/01/01, 30.8594, 31.5469, 30.5938, 31.4844, 404300 08/02/01, 31.7344, 32.2500, 31.1563, 31.3281, 201800 08/03/01, 31.2656, 31.4844, 30.7969, 31.0625, 174200 08/06/01, 31.0000, 31.5625, 30.6250, 30.8281, 179800 08/07/01, 30.5938, 30.9375, 30.2500, 30.7656, 158900 08/08/01, 30.6563, 30.7188, 29.9063, 30.0469, 263700 08/09/01, 29.7969, 30.3750, 29.5625, 29.8281, 394100 08/10/01, 29.7500, 30.7031, 29.3125, 30.4688, 431800 08/13/01, 30.4531, 30.5000, 30.0938, 30.4688, 152800 08/14/01, 30.4531, 30.7031, 30.2656, 30.6250, 393600 08/15/01, 35.5000, 36.5000, 34.2656, 34.7031, 5922500 08/16/01, 34.5938, 34.9688, 34.2031, 34.9063, 5176100 08/17/01, 34.5938, 35.0000, 34.4844, 34.9063, 1379400 08/20/01, 35.0000, 35.2031, 34.6719, 35.1719, 898000 08/21/01, 35.2188, 35.4844, 35.0156, 35.4063, 617500 08/22/01, 35.3906, 35.4531, 34.9531, 34.9531, 785100 08/23/01, 34.7969, 35.0469, 34.7969, 34.8438, 1058800 08/24/01, 34.9531, 35.1094, 34.7656, 35.0000, 912200 08/27/01, 35.0000, 35.3438, 35.0000, 35.1875, 342300 08/28/01, 35.4063, 35.7031, 34.8125, 34.8906, 931300 08/29/01, 34.8906, 35.0625, 34.8281, 34.8750, 663900 08/30/01, 34.9063, 35.2344, 34.7344, 34.8438, 495100 08/31/01, 34.9063, 35.1563, 34.8438, 35.0469, 445800 09/04/01, 35.1563, 35.4531, 34.9375, 34.9531, 469900 09/05/01, 34.9531, 35.1406, 34.7031, 35.1406, 541500 09/06/01, 35.0156, 35.0469, 34.2969, 34.3906, 1027900 09/07/01, 33.7969, 34.4375, 33.7656, 34.1406, 459900 09/10/01, 34.0469, 34.5469, 34.0000, 34.0625, 423200 09/17/01, 32.5156, 32.6563, 31.9063, 32.2500, 1346800 09/18/01, 32.4063, 32.5469, 31.9688, 32.4375, 1265100 09/19/01, 32.4531, 32.6563, 31.2031, 31.2031, 1101400 09/20/01, 31.0469, 31.5000, 29.9063, 30.0938, 1517200 09/21/01, 29.0469, 30.4531, 28.2969, 29.9688, 1046600 09/24/01, 30.4531, 31.7031, 30.4531, 31.1875, 851100 09/25/01, 31.2500, 32.0781, 31.2500, 31.9531, 399400 09/26/01, 32.0469, 32.5469, 31.4063, 31.4063, 675200 09/27/01, 31.5000, 33.2031, 31.5000, 32.6875, 540400 09/28/01, 32.7500, 33.5000, 32.4063, 33.5000, 578700 10/01/01, 33.3438, 33.4688, 32.2969, 33.3125, 375700 10/02/01, 33.2031, 33.9063, 32.7344, 33.7031, 303800 10/03/01, 33.3438, 34.3438, 33.2813, 34.0938, 374500 10/04/01, 34.0156, 34.0156, 33.4844, 33.8438, 205100 10/05/01, 33.8594, 34.2031, 33.2031, 34.0781, 296700 10/08/01, 34.0000, 34.4063, 34.0000, 34.0469, 366000 10/09/01, 34.1563, 34.4844, 34.0000, 34.2813, 272300 10/10/01, 34.3750, 35.0000, 34.3281, 34.7031, 534900 10/11/01, 34.7031, 34.7969, 32.7969, 34.2031, 504600 10/12/01, 34.2031, 34.4531, 33.5156, 33.9063, 263100 10/15/01, 33.8125, 33.9531, 33.0000, 33.2500, 394700 10/16/01, 33.2500, 33.2500, 32.5000, 32.7188, 303100 10/17/01, 32.9219, 33.0781, 31.5469, 31.5469, 455900 10/18/01, 31.5938, 31.7969, 31.0469, 31.0938, 388300 10/19/01, 31.1563, 31.7031, 30.9531, 31.4375, 631700 10/22/01, 31.2031, 31.5938, 30.8750, 31.0156, 296100 10/23/01, 30.9531, 31.1875, 30.2500, 30.7656, 886400 10/24/01, 30.7656, 31.6406, 30.7031, 31.2656, 686300 10/25/01, 31.2188, 31.9844, 31.0000, 31.4063, 573700 10/26/01, 31.4063, 31.9844, 31.4063, 31.7500, 350600 10/29/01, 31.5156, 31.5156, 30.7500, 31.4375, 542000 10/30/01, 31.0000, 31.5000, 30.7500, 31.3438, 458700 10/31/01, 31.7969, 32.2500, 31.4844, 31.5938, 750400 11/01/01, 31.6875, 33.1875, 31.0000, 32.9844, 484900 11/02/01, 33.0000, 34.2031, 32.7031, 33.3594, 486800 11/05/01, 33.5938, 33.8594, 32.9063, 33.1875, 396800 11/06/01, 33.2969, 33.5469, 33.0156, 33.5000, 473500 11/07/01, 33.4063, 33.7031, 33.1094, 33.1406, 377700 11/08/01, 33.2500, 34.0000, 33.2031, 33.6875, 803000 11/09/01, 33.6875, 34.0000, 33.6094, 33.7500, 486900 11/12/01, 33.7969, 33.8438, 33.0469, 33.7969, 417000 11/13/01, 33.7969, 34.1563, 33.5938, 34.0938, 1870500 11/14/01, 34.4531, 34.9844, 34.4063, 34.7344, 1305100 11/15/01, 34.9063, 35.0938, 34.7969, 35.0469, 733000 11/16/01, 35.0469, 35.2500, 34.6563, 34.7500, 611700 11/19/01, 34.9063, 35.0781, 34.5000, 34.8438, 645900 11/20/01, 34.9531, 35.0781, 34.4063, 34.4063, 1092100 11/21/01, 34.4375, 34.5313, 33.2188, 33.6875, 364400 11/23/01, 33.6563, 34.0000, 33.5625, 33.8125, 71400 11/26/01, 34.0000, 34.7344, 33.5156, 34.2813, 393100 11/27/01, 34.1563, 34.1563, 33.0938, 33.6250, 312900 11/28/01, 33.4063, 33.9531, 32.9531, 33.3906, 205000 11/29/01, 33.5000, 33.7500, 32.9844, 33.6563, 373300 11/30/01, 33.7500, 34.4063, 33.4531, 33.7969, 691600 12/03/01, 33.9531, 34.5000, 33.9063, 34.2031, 464900 12/04/01, 34.2500, 34.6563, 34.0000, 34.4063, 518500 12/05/01, 34.5469, 35.1563, 34.4375, 34.9063, 406700 12/06/01, 35.0469, 35.7969, 34.9531, 35.5938, 779500 12/07/01, 35.5938, 35.5938, 34.4063, 34.5781, 380600 12/10/01, 34.5000, 34.5000, 33.7031, 33.7031, 667000 12/11/01, 33.7031, 33.9531, 33.2969, 33.4531, 419800 12/12/01, 33.4531, 33.5000, 33.1563, 33.3438, 581700 12/13/01, 33.3438, 33.3438, 32.7031, 32.9063, 306300 12/14/01, 32.7969, 32.9375, 32.5000, 32.5000, 352000 12/17/01, 32.5000, 33.2500, 32.4063, 32.7813, 709100 12/18/01, 32.9063, 32.9844, 32.5938, 32.8438, 485700 12/19/01, 32.7969, 33.0469, 32.5156, 32.7656, 278000 12/20/01, 33.0000, 33.3438, 32.8438, 33.1094, 709600 12/21/01, 33.2031, 33.3750, 32.7969, 32.7969, 970900 12/24/01, 33.0938, 33.1250, 32.8125, 32.9219, 131500 12/26/01, 32.9844, 33.0000, 32.7656, 32.7969, 186000 12/27/01, 32.8438, 32.9844, 32.5781, 32.8438, 252300 12/28/01, 32.8438, 32.9063, 32.5938, 32.8438, 331200 12/31/01, 32.7031, 32.9531, 32.6250, 32.7969, 227600 01/02/02, 32.5938, 33.0469, 32.5000, 32.8750, 500800 01/03/02, 32.7813, 32.9531, 32.5469, 32.9063, 636200 01/04/02, 33.0000, 33.0469, 32.4531, 32.4844, 802100 01/07/02, 32.4531, 32.9531, 32.0938, 32.0938, 392300 01/08/02, 32.0469, 32.0469, 31.0938, 31.4063, 773100 01/09/02, 31.5938, 31.7500, 31.2031, 31.2500, 514700 01/10/02, 31.2500, 31.2500, 30.7031, 31.0938, 764100 01/11/02, 31.1875, 31.2813, 30.8438, 31.1563, 600800 01/14/02, 31.1563, 31.2500, 30.7969, 30.9531, 504300 01/15/02, 31.0938, 31.1250, 30.7031, 30.7031, 348400 01/16/02, 30.3438, 30.7656, 30.0156, 30.0156, 482800 01/17/02, 30.1563, 30.4375, 30.0469, 30.2813, 388400 01/18/02, 30.4063, 30.5938, 30.2344, 30.3750, 482300 01/22/02, 30.6250, 30.8438, 30.2500, 30.6563, 618400 01/23/02, 30.7031, 31.1875, 30.5313, 30.8750, 257400 01/24/02, 30.9531, 32.0000, 30.9063, 32.0000, 851500 01/25/02, 32.0000, 32.0000, 31.1719, 31.1719, 446900 01/28/02, 31.1875, 31.5938, 30.0156, 30.2031, 709300 01/29/02, 30.1719, 30.2031, 28.7969, 28.7969, 681400 01/30/02, 28.8438, 29.9063, 28.8125, 29.8438, 502200 01/31/02, 30.0938, 30.8438, 30.0156, 30.7813, 476700 02/01/02, 30.7656, 32.1563, 30.7188, 31.8750, 687700 02/04/02, 31.8125, 31.8125, 31.0156, 31.0156, 709000 02/05/02, 30.8438, 31.5000, 30.5938, 30.6250, 812800 02/06/02, 30.7969, 30.9531, 30.0156, 30.0469, 1029000 02/07/02, 30.1875, 32.2031, 30.0938, 30.8125, 554000 02/08/02, 31.0000, 31.9531, 30.8438, 31.4375, 328100 02/11/02, 31.4531, 32.0156, 31.4219, 31.8125, 656800 02/12/02, 31.4531, 32.2031, 31.4219, 31.7969, 328700 02/13/02, 31.8438, 32.0000, 31.7188, 31.7969, 354300 02/14/02, 31.7500, 32.2500, 30.7500, 31.3438, 613500 02/15/02, 31.4063, 32.0469, 31.0000, 31.9531, 474300 02/19/02, 31.7969, 32.0625, 31.3438, 31.6563, 595900 02/20/02, 31.6875, 32.2031, 31.1094, 32.1875, 760300 02/21/02, 32.2500, 32.5000, 31.7969, 31.8281, 664200 02/22/02, 32.0938, 32.7031, 32.0469, 32.6563, 763100 02/25/02, 32.7031, 33.0000, 32.3281, 32.9844, 433400 02/26/02, 33.0000, 33.0938, 32.4844, 32.7031, 866600 02/27/02, 33.0938, 33.1875, 31.5938, 32.4063, 719600 02/28/02, 32.2969, 33.2500, 32.2656, 33.2031, 754500 03/01/02, 33.2969, 33.7969, 32.9219, 32.9844, 422000 03/04/02, 33.0938, 33.7500, 32.9219, 33.5469, 340400 03/05/02, 33.5469, 34.2031, 33.5156, 33.8906, 392200 03/06/02, 33.8906, 35.3750, 33.8906, 34.8438, 573300 03/07/02, 34.9063, 34.9844, 34.0000, 34.0781, 587100 03/08/02, 34.2656, 35.0938, 34.1250, 35.0000, 635900 03/11/02, 34.9531, 35.5000, 34.4531, 35.1719, 953500 03/12/02, 35.0000, 35.4063, 34.9063, 35.2031, 579600 03/13/02, 35.2031, 35.4531, 34.5156, 34.5156, 1062200 03/14/02, 34.5000, 34.5156, 33.2500, 33.9063, 998200 03/15/02, 33.9063, 34.2969, 33.5938, 33.7500, 705700 03/18/02, 33.7969, 34.7969, 33.7500, 34.0313, 457600 03/19/02, 33.4063, 33.5469, 32.8438, 33.5469, 1922100 03/20/02, 33.3438, 33.9531, 33.0781, 33.5469, 790100 03/21/02, 33.7031, 34.0000, 33.4219, 33.5313, 441300 03/22/02, 33.5000, 34.2031, 33.2969, 33.5469, 663200 03/25/02, 33.5938, 33.7344, 33.2031, 33.5469, 387800 03/26/02, 33.6563, 33.9063, 33.3438, 33.7188, 532100 03/27/02, 33.7500, 33.7969, 32.6875, 33.4063, 777300 03/28/02, 33.1406, 34.3438, 33.0781, 34.0000, 401400 04/01/02, 33.6563, 34.4063, 33.3750, 34.1875, 342100 04/02/02, 33.9688, 34.3125, 33.9063, 34.2188, 398200 04/03/02, 34.1563, 34.3125, 33.9063, 34.1875, 449900 04/04/02, 34.1875, 34.3438, 34.0156, 34.2656, 656000 04/05/02, 34.2656, 34.4531, 33.8438, 34.0938, 537600 04/08/02, 34.0000, 34.0469, 33.5156, 33.5156, 264600 04/09/02, 33.5938, 33.8906, 32.9219, 33.0000, 671100 04/10/02, 33.0469, 33.4531, 32.4844, 33.0156, 895500 04/11/02, 33.5938, 33.6250, 32.8594, 33.2031, 1010200 04/12/02, 33.2031, 33.6094, 32.8281, 33.1563, 343900 04/15/02, 33.0469, 33.2031, 32.8438, 33.0938, 357400 04/16/02, 33.2500, 34.1563, 33.2500, 34.0625, 527200 04/17/02, 34.2031, 34.2031, 33.6406, 33.7969, 546900 04/18/02, 33.8438, 33.8438, 33.2656, 33.4531, 678500 04/19/02, 33.4531, 33.5000, 32.8438, 32.9063, 528100 04/22/02, 32.6563, 32.6875, 32.0469, 32.2500, 496800 04/23/02, 32.2031, 32.6563, 31.8438, 32.2969, 608300 04/24/02, 32.2969, 32.5469, 31.7969, 32.2500, 504500 04/25/02, 32.4063, 33.0625, 32.0156, 32.6563, 615700 04/26/02, 32.7969, 32.7969, 31.5938, 31.6406, 1272200 04/29/02, 31.8750, 31.8750, 30.0156, 30.0938, 1375200 04/30/02, 27.5000, 27.7344, 27.0000, 27.7031, 10608700 05/01/02, 27.6875, 28.0938, 27.4063, 28.0781, 4633800 05/02/02, 28.0000, 28.3906, 27.5469, 28.2656, 1418800 05/03/02, 28.4531, 28.9844, 28.2969, 28.9531, 1902500 05/06/02, 28.9844, 29.2031, 28.4688, 28.4688, 852900 05/07/02, 28.5625, 28.7344, 28.3906, 28.5000, 1325000 05/08/02, 28.9063, 29.3438, 28.8750, 29.2500, 1395400 05/09/02, 29.2500, 29.5000, 29.0625, 29.2500, 865400 05/10/02, 29.2500, 29.2500, 28.6563, 29.0625, 1068200 05/13/02, 29.0938, 29.2031, 28.4531, 28.9063, 1447000 05/14/02, 29.0469, 29.7344, 28.9063, 29.6563, 1038800 05/15/02, 29.4219, 29.9531, 29.2031, 29.9531, 759100 05/16/02, 30.1250, 31.0000, 30.0156, 30.4531, 520500 05/17/02, 30.4531, 30.4531, 29.9063, 30.4531, 431600 05/20/02, 30.1719, 30.2031, 29.7500, 30.0000, 460500 05/21/02, 29.9844, 30.3906, 29.6406, 29.7031, 598000 05/22/02, 29.7500, 29.8438, 29.4375, 29.5000, 486400 05/23/02, 29.5000, 29.9531, 29.4375, 29.8906, 428000 05/24/02, 29.8906, 31.0938, 29.8438, 30.0156, 803900 05/28/02, 30.0938, 30.2969, 29.7969, 29.8125, 411000 05/29/02, 30.0469, 30.8438, 29.9531, 30.8438, 728500 05/30/02, 30.7969, 31.0938, 30.5156, 30.7813, 889500 05/31/02, 31.0000, 31.4844, 30.7344, 31.0000, 459500 06/03/02, 31.0938, 31.4063, 30.0469, 30.1094, 391600 06/04/02, 30.2500, 31.3281, 30.0000, 30.9063, 1348900 06/05/02, 30.9531, 30.9531, 30.2969, 30.5000, 622400 06/06/02, 30.2969, 30.4531, 29.7969, 29.7969, 523500 06/07/02, 29.7969, 30.8125, 29.5000, 30.7031, 629200 06/10/02, 30.5938, 30.7656, 29.9063, 30.3125, 509100 06/11/02, 30.3125, 30.3438, 29.2656, 29.4531, 660200 06/12/02, 29.4063, 29.9844, 29.2813, 29.8438, 792800 06/13/02, 29.7969, 30.2031, 29.1250, 29.1563, 535900 06/14/02, 29.0000, 29.4531, 28.5000, 29.2969, 726800 06/17/02, 29.5469, 31.0000, 29.4531, 31.0000, 813700 06/18/02, 30.7188, 30.7188, 30.1563, 30.4531, 637900 06/19/02, 30.4531, 30.5000, 29.2031, 29.3906, 684700 06/20/02, 29.5000, 29.5938, 29.0000, 29.0938, 360500 06/21/02, 28.9063, 29.2500, 28.8750, 29.0781, 583900 06/24/02, 29.2500, 29.7969, 28.8438, 29.1563, 521600 06/25/02, 29.4063, 29.7344, 29.0938, 29.1406, 623900 06/26/02, 28.9063, 29.2031, 28.2188, 28.7969, 983700 06/27/02, 28.7969, 29.4063, 28.2656, 29.2813, 770300 06/28/02, 29.2813, 30.0000, 28.7969, 29.5000, 731600 07/01/02, 29.7344, 30.1563, 28.4375, 28.4375, 808300 07/02/02, 28.4063, 28.4063, 27.6250, 27.8125, 1729200 07/03/02, 28.0469, 28.4063, 27.5156, 28.3125, 711000 07/05/02, 28.0781, 29.5938, 27.8438, 29.5000, 482400 07/08/02, 29.5156, 29.6563, 29.0000, 29.3594, 397800 07/09/02, 29.4063, 29.6563, 28.9688, 28.9688, 384100 07/10/02, 28.9531, 29.3125, 28.4063, 28.4688, 647400 07/11/02, 28.4844, 28.9063, 28.0625, 28.9063, 1050000 07/12/02, 28.9531, 28.9531, 27.8438, 28.3125, 470400 07/15/02, 28.3438, 28.3438, 27.0000, 27.2500, 924000 07/16/02, 27.2813, 28.3438, 27.2500, 28.3438, 520000 07/17/02, 28.5938, 29.0469, 28.0156, 28.0313, 377900 07/18/02, 28.0000, 28.3125, 26.4531, 26.4844, 1088400 07/19/02, 26.2344, 26.2344, 24.8438, 24.8594, 1892600 07/22/02, 24.5000, 24.5156, 22.0938, 22.9844, 2033900 07/23/02, 22.3438, 23.1563, 21.1250, 22.1875, 1755400 07/24/02, 21.5938, 24.0469, 21.4063, 23.6563, 1489700 07/25/02, 23.6563, 24.1875, 23.2969, 23.7969, 1601000 07/26/02, 23.7031, 23.9063, 22.7656, 23.1250, 1105000 07/29/02, 23.5156, 24.5000, 23.4063, 24.3594, 1564000 07/30/02, 24.0000, 25.4531, 23.8750, 25.0938, 1060000 07/31/02, 25.1094, 26.7031, 25.1094, 26.5938, 914300 08/01/02, 26.0938, 26.4531, 25.7500, 26.2969, 768200 08/02/02, 26.2969, 26.5938, 25.7813, 26.2969, 777400 08/05/02, 26.2344, 26.2344, 25.0000, 25.0781, 544600 08/06/02, 25.0938, 26.1250, 25.0938, 25.2969, 504500 08/07/02, 25.7500, 25.9063, 24.5156, 25.6875, 590300 08/08/02, 25.7969, 26.8125, 25.5156, 26.7031, 590100 08/09/02, 26.8438, 27.1250, 26.0469, 26.6250, 568200 08/12/02, 26.2031, 26.9688, 26.0000, 26.4219, 267500 08/13/02, 26.3750, 27.4063, 26.3281, 26.4063, 505000 08/14/02, 26.4063, 28.0000, 26.0938, 28.0000, 464000 08/15/02, 28.2500, 28.2813, 27.4063, 28.2813, 545800 08/16/02, 28.2031, 28.9063, 27.8438, 28.4063, 1369500 08/19/02, 28.4531, 30.5938, 28.2344, 30.1250, 962100 08/20/02, 28.9063, 28.9063, 27.9063, 27.9063, 5337500 08/21/02, 28.0000, 28.0000, 27.5625, 27.7969, 2227600 08/22/02, 27.7656, 28.2969, 27.6563, 28.1875, 933500 08/23/02, 28.1875, 28.2031, 27.7813, 28.0469, 726900 08/26/02, 28.3125, 28.9063, 28.0000, 28.8125, 778800 08/27/02, 29.1250, 29.2500, 28.2969, 28.5000, 1307400 08/28/02, 28.1875, 28.3750, 27.5469, 27.8125, 383100 08/29/02, 27.8125, 28.1563, 27.2031, 28.1563, 1143400 08/30/02, 27.7031, 27.7031, 26.8438, 27.0469, 1241200 09/03/02, 26.5938, 26.7031, 25.7031, 25.8438, 631000 09/04/02, 26.0938, 26.2656, 25.6563, 25.9063, 865300 09/05/02, 25.8438, 26.0000, 25.2969, 25.5469, 517200 09/06/02, 25.9063, 26.2188, 25.6875, 26.2031, 508400 09/09/02, 26.0000, 26.2969, 25.4063, 26.0781, 450100 09/10/02, 26.2031, 26.9063, 26.1250, 26.8438, 811200 09/11/02, 27.0000, 27.3438, 26.8125, 27.1406, 490100 09/12/02, 27.0000, 27.1563, 26.5469, 26.8438, 640700 09/13/02, 26.6563, 26.7031, 25.9531, 26.4063, 648500 09/16/02, 26.4219, 26.4219, 25.7969, 26.0469, 363900 09/17/02, 26.2969, 26.4531, 25.7656, 25.8281, 470900 09/18/02, 25.7500, 26.0469, 25.5469, 25.6563, 546000 09/19/02, 25.4063, 25.4063, 24.5313, 24.5781, 585100 09/20/02, 24.8438, 24.8438, 24.2656, 24.5938, 960300 09/23/02, 24.5938, 24.5938, 23.9531, 24.0938, 841100 09/24/02, 23.9063, 23.9375, 23.3438, 23.4531, 774800 09/25/02, 23.5938, 24.1875, 23.2969, 24.0625, 806500 09/26/02, 24.0938, 24.2344, 23.7031, 24.2344, 560400 09/27/02, 23.8438, 24.0625, 23.2500, 23.2656, 758200 09/30/02, 23.0625, 23.0625, 22.1250, 22.4375, 687600 10/01/02, 22.5469, 23.7969, 22.3438, 23.5469, 970600