"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 24.6875, 24.7500, 24.3750, 24.4375, 677500 01/04/00, 24.4375, 24.5000, 24.1875, 24.3750, 750800 01/05/00, 24.3125, 24.6875, 24.3125, 24.6875, 770100 01/06/00, 24.6250, 25.0000, 24.5000, 24.9375, 891700 01/07/00, 25.1875, 25.1875, 25.0000, 25.1250, 709400 01/10/00, 25.2500, 25.3125, 25.0000, 25.0000, 657500 01/11/00, 25.0000, 25.2500, 25.0000, 25.0625, 697300 01/12/00, 25.2500, 25.4375, 25.0625, 25.3125, 356600 01/13/00, 25.3750, 25.5000, 25.3125, 25.3750, 718700 01/14/00, 25.3750, 25.5625, 25.3750, 25.4375, 579100 01/18/00, 25.4375, 25.5625, 25.3125, 25.4375, 799400 01/19/00, 25.4375, 25.7500, 25.3750, 25.5000, 318000 01/20/00, 25.6250, 25.6250, 25.3125, 25.4375, 509500 01/21/00, 25.4375, 25.6875, 25.3750, 25.6250, 482700 01/24/00, 25.8125, 25.9375, 25.6875, 25.8125, 429600 01/25/00, 25.6875, 25.8125, 25.6250, 25.6875, 440300 01/26/00, 25.5625, 25.7500, 25.5625, 25.6875, 281100 01/27/00, 25.6250, 25.7500, 25.5000, 25.6875, 504900 01/28/00, 25.7500, 25.7500, 25.5000, 25.7500, 430500 01/31/00, 25.7500, 25.7500, 25.4375, 25.5625, 369400 02/01/00, 25.5000, 25.6875, 25.5000, 25.6250, 771600 02/02/00, 25.6250, 25.7500, 25.5625, 25.6875, 282000 02/03/00, 25.7500, 25.7500, 25.5625, 25.6875, 333200 02/04/00, 25.6875, 25.8125, 25.5625, 25.6250, 453500 02/07/00, 25.4375, 25.6250, 25.4375, 25.5625, 135000 02/08/00, 25.6250, 26.0625, 25.5625, 26.0000, 620400 02/09/00, 26.2500, 26.2500, 25.7500, 25.8125, 318600 02/10/00, 25.8125, 25.8125, 25.6875, 25.6875, 141100 02/11/00, 24.5000, 24.5625, 24.0000, 24.1875, 1447800 02/14/00, 24.1250, 24.1875, 23.6250, 23.6250, 869300 02/15/00, 23.6250, 23.8125, 22.8750, 23.4375, 1843000 02/16/00, 23.7500, 23.8125, 23.4375, 23.6250, 627500 02/17/00, 23.6250, 24.0000, 23.5000, 24.0000, 513000 02/18/00, 24.0000, 24.0000, 23.8125, 23.9375, 283800 02/22/00, 23.8125, 24.0000, 23.6875, 23.8125, 626800 02/23/00, 23.9375, 23.9375, 23.6875, 23.8750, 267000 02/24/00, 23.8125, 23.9375, 23.7500, 23.9375, 239500 02/25/00, 23.6875, 23.9375, 23.5625, 23.8750, 255300 02/28/00, 23.7500, 23.8750, 23.6875, 23.8125, 298800 02/29/00, 23.5625, 24.0000, 23.5625, 23.9375, 493300 03/01/00, 23.5625, 23.8750, 23.5000, 23.8125, 333300 03/02/00, 23.6875, 24.0000, 23.6875, 23.9375, 595500 03/03/00, 24.0000, 24.4375, 23.8125, 24.3750, 819300 03/06/00, 24.1250, 24.3125, 24.0000, 24.1875, 750000 03/07/00, 24.3750, 24.4375, 24.0000, 24.1875, 578300 03/08/00, 24.2500, 24.5000, 24.1875, 24.5000, 395400 03/09/00, 24.5000, 24.5000, 24.3750, 24.4375, 128000 03/10/00, 24.4375, 24.5625, 24.3750, 24.5625, 400600 03/13/00, 24.5625, 24.5625, 24.3750, 24.4375, 197100 03/14/00, 24.3750, 24.4375, 24.3125, 24.3125, 289700 03/15/00, 24.3750, 24.5625, 24.2500, 24.5625, 252000 03/16/00, 24.5625, 24.9375, 24.5000, 24.7500, 361900 03/17/00, 24.7500, 25.0625, 24.5625, 25.0625, 206100 03/20/00, 25.3125, 25.3125, 25.0000, 25.2500, 229500 03/21/00, 25.2500, 25.3125, 25.0000, 25.1875, 265900 03/22/00, 25.2500, 25.3125, 25.0625, 25.2500, 257000 03/23/00, 25.2500, 25.2500, 25.0625, 25.2500, 170600 03/24/00, 25.2500, 25.2500, 25.0000, 25.1875, 456600 03/27/00, 25.0625, 25.2500, 25.0625, 25.2500, 366900 03/28/00, 25.2500, 25.3125, 25.0625, 25.1875, 301500 03/29/00, 25.0000, 25.0000, 24.7500, 25.0000, 284400 03/30/00, 25.0000, 25.1875, 24.8125, 25.0625, 614700 03/31/00, 25.0000, 25.1875, 24.8750, 25.1250, 661100 04/03/00, 25.1250, 25.3125, 25.0000, 25.1875, 482600 04/04/00, 25.3750, 25.4375, 25.0000, 25.0625, 928300 04/05/00, 25.1875, 25.3750, 25.0625, 25.3750, 438600 04/06/00, 25.6250, 26.0000, 25.3750, 26.0000, 744200 04/07/00, 25.9375, 26.1875, 25.9375, 26.1875, 366400 04/10/00, 26.1875, 26.5625, 26.1250, 26.5000, 497200 04/11/00, 26.5000, 26.8125, 26.2500, 26.7500, 1218600 04/12/00, 27.0000, 27.1875, 26.7500, 27.0625, 1628400 04/13/00, 27.1250, 27.1250, 26.8750, 27.0000, 997400 04/14/00, 27.1250, 27.1250, 26.8750, 27.0000, 669800 04/17/00, 27.1250, 27.1875, 26.8750, 27.0000, 759900 04/18/00, 27.0000, 27.2500, 27.0000, 27.2500, 507600 04/19/00, 27.2500, 27.2500, 27.0625, 27.1875, 387200 04/20/00, 27.2500, 27.2500, 27.1875, 27.1875, 146000 04/24/00, 27.2500, 27.3125, 27.1250, 27.2500, 337700 04/25/00, 27.1875, 27.2500, 27.0625, 27.0625, 596500 04/26/00, 27.1250, 27.2500, 27.0000, 27.1875, 1031100 04/27/00, 27.0000, 27.1875, 27.0000, 27.1250, 507900 04/28/00, 27.1250, 27.1875, 27.0000, 27.1875, 1236100 05/01/00, 27.1250, 27.6250, 27.1250, 27.5625, 759200 05/02/00, 27.5625, 27.8750, 27.5000, 27.8750, 1675700 05/03/00, 27.8750, 27.8750, 27.4375, 27.5625, 1187000 05/04/00, 27.8125, 27.8125, 27.6250, 27.7500, 740400 05/05/00, 27.8125, 27.8750, 27.6250, 27.8125, 482700 05/08/00, 27.6875, 27.8125, 27.5000, 27.6250, 242100 05/09/00, 27.6875, 27.9375, 27.5625, 27.9375, 415000 05/10/00, 27.9375, 27.9375, 27.6250, 27.6250, 223800 05/11/00, 27.8750, 27.8750, 27.6250, 27.8125, 587600 05/12/00, 28.0000, 28.0000, 27.7500, 28.0000, 384900 05/15/00, 28.2500, 28.2500, 27.7500, 27.9375, 327200 05/16/00, 28.1875, 28.1875, 27.8750, 28.0000, 260400 05/17/00, 27.8750, 28.0625, 27.6875, 27.9375, 522500 05/18/00, 27.9375, 28.1250, 27.8750, 28.0625, 178300 05/19/00, 27.8750, 28.1250, 27.8750, 28.0625, 284900 05/22/00, 27.9375, 28.1250, 27.7500, 27.9375, 416600 05/23/00, 27.8750, 28.0000, 27.7500, 27.8750, 136500 05/24/00, 27.8750, 27.8750, 27.0000, 27.2500, 624200 05/25/00, 27.0000, 27.0625, 26.8750, 27.0000, 594000 05/26/00, 26.8125, 26.9375, 26.6250, 26.6875, 261600 05/30/00, 26.7500, 26.7500, 26.4375, 26.6875, 449400 05/31/00, 26.6875, 26.6875, 26.5000, 26.5625, 318700 06/01/00, 26.5625, 26.6250, 26.3750, 26.4375, 327000 06/02/00, 26.5625, 26.6875, 26.4375, 26.6250, 401000 06/05/00, 26.6875, 26.6875, 26.3125, 26.3750, 680900 06/06/00, 26.3750, 26.6875, 26.3750, 26.6875, 610500 06/07/00, 26.6250, 27.0625, 26.5625, 27.0625, 571600 06/08/00, 26.8125, 27.0625, 26.8125, 27.0625, 559200 06/09/00, 27.0000, 27.1250, 27.0000, 27.0625, 300600 06/12/00, 27.0625, 27.6875, 27.0625, 27.5625, 764000 06/13/00, 28.1250, 28.1250, 27.8750, 27.9375, 1505800 06/14/00, 28.0000, 28.7500, 27.8750, 28.6875, 1336300 06/15/00, 28.5000, 28.5625, 28.0625, 28.1875, 1621100 06/16/00, 28.2500, 28.5000, 28.1250, 28.2500, 896800 06/19/00, 28.2500, 28.2500, 27.9375, 28.0000, 1103800 06/20/00, 28.0000, 28.3750, 28.0000, 28.2500, 1792900 06/21/00, 28.2500, 28.6250, 28.2500, 28.6250, 704200 06/22/00, 28.6250, 28.6875, 28.5000, 28.5000, 667300 06/23/00, 28.3750, 28.5625, 28.1250, 28.4375, 748900 06/26/00, 28.3125, 28.4375, 28.2500, 28.3750, 360400 06/27/00, 28.4375, 28.6875, 28.2500, 28.6250, 2256400 06/28/00, 28.1250, 28.3750, 28.1250, 28.2500, 1639800 06/29/00, 28.3750, 28.5000, 28.3125, 28.3750, 736100 06/30/00, 28.5625, 28.5625, 27.4375, 27.5625, 1680700 07/03/00, 27.8125, 28.0625, 27.8125, 28.0625, 496500 07/05/00, 28.3125, 28.5000, 28.0625, 28.3750, 691700 07/06/00, 28.3125, 28.6250, 28.1250, 28.6250, 682800 07/07/00, 28.6250, 28.8750, 28.5625, 28.8750, 953600 07/10/00, 28.7500, 29.0000, 28.6875, 28.8750, 1238600 07/11/00, 28.8750, 28.8750, 28.6875, 28.7500, 484400 07/12/00, 28.7500, 28.7500, 28.5625, 28.6875, 429000 07/13/00, 28.7500, 28.7500, 28.5625, 28.6875, 827200 07/14/00, 28.6875, 28.7500, 28.5625, 28.6250, 460200 07/17/00, 28.6875, 28.6875, 28.4375, 28.6250, 343400 07/18/00, 28.6250, 28.6250, 28.5000, 28.5625, 255100 07/19/00, 28.5000, 28.8750, 28.5000, 28.8125, 822600 07/20/00, 28.8750, 29.0000, 28.7500, 28.8750, 636800 07/21/00, 28.9375, 28.9375, 28.8125, 28.9375, 470600 07/24/00, 28.9375, 29.0000, 28.8750, 29.0000, 808500 07/25/00, 28.9375, 29.1250, 28.9375, 29.1250, 688800 07/26/00, 29.0625, 29.2500, 29.0625, 29.2500, 1185100 07/27/00, 29.1875, 30.2500, 29.1875, 30.1875, 1548700 07/28/00, 30.1875, 30.6250, 29.8750, 30.6250, 1264600 07/31/00, 30.6875, 30.7500, 30.1875, 30.5000, 717900 08/01/00, 30.6250, 31.2500, 30.2500, 31.0000, 1466300 08/02/00, 31.2500, 31.4375, 30.8750, 31.0000, 1551800 08/03/00, 30.9375, 31.0000, 30.6875, 30.8750, 926700 08/04/00, 30.9375, 30.9375, 30.5625, 30.7500, 617700 08/07/00, 30.8750, 30.8750, 30.6250, 30.6250, 525000 08/08/00, 30.6250, 30.7500, 30.5000, 30.6875, 393600 08/09/00, 30.7500, 30.7500, 30.5625, 30.6875, 325600 08/10/00, 30.7500, 30.7500, 30.5000, 30.6250, 335200 08/11/00, 30.6250, 30.6250, 30.3750, 30.5625, 474900 08/14/00, 30.5625, 30.5625, 30.3750, 30.4375, 168400 08/15/00, 30.5000, 30.5625, 30.3750, 30.4375, 333300 08/16/00, 30.5000, 30.5625, 30.3125, 30.3750, 396500 08/17/00, 30.2500, 30.5625, 30.1250, 30.5625, 739600 08/18/00, 30.0000, 30.1250, 29.6250, 30.1250, 1791700 08/21/00, 30.1875, 30.1875, 29.8750, 29.9375, 304700 08/22/00, 30.0000, 30.0000, 29.8750, 29.8750, 402700 08/23/00, 29.8750, 29.8750, 29.4375, 29.4375, 769700 08/24/00, 29.5000, 29.5000, 29.1250, 29.1250, 449300 08/25/00, 29.3750, 29.6875, 29.0000, 29.5625, 332100 08/28/00, 29.4375, 29.5625, 29.2500, 29.4375, 213000 08/29/00, 29.3125, 29.5000, 29.1250, 29.2500, 308000 08/30/00, 29.3125, 29.5000, 28.8750, 29.3125, 312800 08/31/00, 29.2500, 29.2500, 28.8750, 28.8750, 812800 09/01/00, 29.1250, 29.1250, 28.8750, 29.0000, 195700 09/05/00, 29.0000, 29.4375, 28.9375, 29.3750, 679300 09/06/00, 29.3750, 29.8750, 29.1875, 29.8125, 862000 09/07/00, 29.6875, 29.8125, 29.5000, 29.7500, 412100 09/08/00, 29.5625, 30.3750, 29.5625, 30.3750, 1205800 09/11/00, 30.3750, 31.0000, 30.3125, 30.9375, 1695600 09/12/00, 30.8750, 31.6875, 30.8750, 31.6875, 2127000 09/13/00, 31.5000, 31.6875, 31.2500, 31.4375, 662000 09/14/00, 31.4375, 31.5000, 31.0000, 31.3125, 494100 09/15/00, 31.3125, 31.3125, 31.0000, 31.0625, 305200 09/18/00, 31.0625, 31.1250, 30.5000, 30.5000, 521300 09/19/00, 30.5625, 30.8750, 30.5625, 30.8750, 347600 09/20/00, 30.9375, 31.0625, 30.7500, 31.0000, 268500 09/21/00, 31.0000, 31.0000, 30.7500, 30.8750, 232000 09/22/00, 30.8750, 31.5625, 30.7500, 31.5625, 1218300 09/25/00, 31.3125, 31.5000, 31.0625, 31.4375, 1407200 09/26/00, 31.3750, 31.8125, 31.3125, 31.6875, 1105000 09/27/00, 31.4375, 31.5000, 30.9375, 31.3125, 970400 09/28/00, 31.3125, 31.5000, 30.8750, 31.0625, 2424800 09/29/00, 31.3125, 31.5000, 30.8750, 31.0625, 679100 10/02/00, 31.3125, 31.4375, 30.5625, 30.8125, 418200 10/03/00, 30.9375, 31.0625, 30.6250, 30.6250, 593000 10/04/00, 30.8125, 30.8125, 30.3750, 30.5000, 434000 10/05/00, 30.6250, 30.8750, 30.4375, 30.8750, 457400 10/06/00, 30.8750, 31.1250, 30.6875, 31.0000, 764900 10/09/00, 30.8750, 30.9375, 30.7500, 30.7500, 244000 10/10/00, 30.8750, 31.1250, 30.8125, 31.1250, 363100 10/11/00, 30.8750, 30.9375, 30.3750, 30.3750, 676600 10/12/00, 30.3750, 30.7500, 30.0625, 30.0625, 560100 10/13/00, 30.1250, 30.2500, 29.9375, 30.0625, 869600 10/16/00, 30.0625, 30.3750, 30.0000, 30.2500, 571200 10/17/00, 30.2500, 30.2500, 29.8750, 29.9375, 531600 10/18/00, 29.9375, 29.9375, 29.2500, 29.5625, 388400 10/19/00, 29.5625, 29.7500, 29.5000, 29.6250, 381800 10/20/00, 29.6250, 29.7500, 29.5000, 29.7500, 360700 10/23/00, 29.5625, 29.7500, 29.5000, 29.5000, 319500 10/24/00, 29.5000, 29.6250, 29.0625, 29.2500, 485500 10/25/00, 29.0000, 29.1875, 28.8750, 29.1250, 533500 10/26/00, 29.0000, 29.5000, 29.0000, 29.3750, 1004600 10/27/00, 29.3750, 30.0625, 29.3750, 30.0000, 2462700 10/30/00, 29.7500, 30.1250, 29.7500, 30.0000, 592300 10/31/00, 30.1875, 30.1875, 30.0000, 30.1250, 738700 11/01/00, 30.1250, 30.1250, 29.8125, 30.0000, 1155800 11/02/00, 30.0625, 30.1250, 30.0000, 30.1250, 507500 11/03/00, 30.0000, 30.0625, 29.7500, 29.9375, 269100 11/06/00, 30.0000, 30.1250, 29.8125, 30.0625, 194400 11/07/00, 29.9375, 30.0000, 29.8125, 29.8125, 332000 11/08/00, 29.8125, 30.0625, 29.8125, 29.9375, 638700 11/09/00, 29.9375, 30.0625, 29.7500, 30.0000, 566200 11/10/00, 29.8750, 30.1250, 29.8125, 30.0000, 434600 11/13/00, 30.0000, 30.0625, 29.8125, 30.0000, 256400 11/14/00, 29.8750, 30.1250, 29.8750, 30.0000, 317000 11/15/00, 29.8125, 30.3750, 29.8125, 30.3125, 513400 11/16/00, 30.5000, 30.5000, 30.1875, 30.4375, 381700 11/17/00, 30.3750, 30.5000, 30.0625, 30.5000, 297800 11/20/00, 30.5000, 30.5000, 30.0000, 30.0625, 614200 11/21/00, 30.1875, 30.1875, 30.0000, 30.0000, 353800 11/22/00, 30.0000, 30.1250, 29.9375, 30.0625, 301200 11/24/00, 30.1875, 30.1875, 30.0000, 30.1250, 98000 11/27/00, 30.1250, 30.1250, 29.9375, 29.9375, 368400 11/28/00, 30.1250, 30.1250, 29.8750, 30.0000, 867600 11/29/00, 30.0000, 30.0000, 29.8125, 29.8750, 427500 11/30/00, 29.8750, 30.9375, 29.7500, 30.3125, 1269000 12/01/00, 30.3125, 30.5625, 30.0000, 30.1250, 400400 12/04/00, 30.3750, 30.5000, 30.1875, 30.5000, 885400 12/05/00, 30.5000, 31.5000, 30.5000, 31.5000, 1197800 12/06/00, 31.2500, 31.8750, 31.1875, 31.4375, 643500 12/07/00, 31.4375, 31.4375, 30.9375, 31.0000, 556200 12/08/00, 31.0000, 31.3125, 30.8125, 31.1250, 774400 12/11/00, 31.3125, 32.0000, 31.2500, 32.0000, 1083400 12/12/00, 32.0000, 32.2500, 31.2500, 31.9375, 713100 12/13/00, 31.4375, 31.7500, 31.4375, 31.6875, 458000 12/14/00, 31.7500, 31.7500, 31.6250, 31.6875, 299600 12/15/00, 31.4375, 32.5000, 31.4375, 32.5000, 738300 12/18/00, 32.2500, 32.5625, 31.8125, 32.5000, 1254300 12/19/00, 32.4375, 32.9375, 32.1250, 32.9375, 1057700 12/20/00, 32.8750, 32.9375, 32.5000, 32.8125, 1025500 12/21/00, 32.8750, 33.1250, 32.3750, 33.0625, 1351400 12/22/00, 32.8750, 32.9375, 32.5000, 32.5000, 425200 12/26/00, 32.5000, 32.7500, 32.1250, 32.3750, 495700 12/27/00, 32.2500, 33.1875, 32.2500, 33.1875, 524400 12/28/00, 33.1875, 33.5000, 32.6875, 33.1875, 780500 12/29/00, 33.2500, 33.2500, 32.3750, 32.6250, 488400 01/02/01, 31.8750, 32.6250, 31.0000, 32.0625, 829300 01/03/01, 32.0000, 32.2500, 31.6875, 32.0000, 903600 01/04/01, 32.0000, 32.0000, 30.8750, 31.1875, 1531500 01/05/01, 31.6875, 31.6875, 30.7500, 30.8750, 531800 01/08/01, 31.6875, 31.7500, 31.0000, 31.4375, 769100 01/09/01, 31.3125, 31.4375, 31.2500, 31.3750, 505800 01/10/01, 31.0000, 31.1250, 30.8125, 30.9375, 451400 01/11/01, 30.7500, 30.8750, 30.6250, 30.6875, 669000 01/12/01, 30.6875, 30.8125, 30.6250, 30.7500, 246000 01/16/01, 30.8125, 30.8750, 30.5000, 30.6875, 501400 01/17/01, 30.6875, 30.6875, 30.5000, 30.6250, 521300 01/18/01, 30.6250, 30.6875, 30.5625, 30.6875, 504500 01/19/01, 30.6250, 30.6875, 30.5000, 30.5625, 676000 01/22/01, 30.6875, 30.6875, 30.4375, 30.5625, 633800 01/23/01, 30.6250, 30.9375, 30.5625, 30.8750, 658300 01/24/01, 30.9375, 31.1250, 30.8750, 31.0000, 562100 01/25/01, 30.8750, 31.0000, 30.7500, 30.8125, 777700 01/26/01, 30.8125, 30.8750, 30.3750, 30.6250, 1036700 01/29/01, 30.6250, 30.6250, 30.3750, 30.5000, 580700 01/30/01, 30.6250, 30.6875, 30.3750, 30.5000, 645600 01/31/01, 30.5625, 30.6875, 30.3750, 30.5000, 794100 02/01/01, 30.5000, 30.5000, 30.2500, 30.2500, 535700 02/02/01, 30.0000, 30.3125, 30.0000, 30.2500, 633100 02/05/01, 30.3125, 30.5625, 30.2500, 30.2500, 490400 02/06/01, 30.2500, 30.5000, 30.1250, 30.1875, 667600 02/07/01, 30.1875, 30.6250, 30.1875, 30.2500, 711700 02/08/01, 30.2500, 30.3125, 30.1250, 30.2500, 1183000 02/09/01, 30.2500, 30.2500, 29.8125, 29.9375, 679600 02/12/01, 29.9375, 30.0000, 29.5000, 29.8125, 1118500 02/13/01, 29.8750, 30.0000, 29.8125, 29.9375, 480700 02/14/01, 29.8750, 30.0000, 29.8750, 30.0000, 411300 02/15/01, 29.9375, 30.0000, 29.2500, 30.0000, 4441700 02/16/01, 30.0000, 30.0000, 29.8125, 29.8750, 274800 02/20/01, 29.8750, 30.0625, 29.6250, 29.8750, 562300 02/21/01, 29.8125, 29.8125, 29.5000, 29.5625, 329800 02/22/01, 29.8750, 29.8750, 29.2500, 29.4375, 720000 02/23/01, 29.0000, 29.1875, 27.9375, 28.5625, 6481600 02/26/01, 28.5625, 29.0625, 28.5625, 28.8750, 1222700 02/27/01, 28.8750, 29.0625, 28.8750, 29.0625, 1606400 02/28/01, 29.0625, 29.0625, 28.7500, 28.8125, 1859800 03/01/01, 28.7500, 29.0625, 28.6250, 29.0625, 2064400 03/02/01, 29.0625, 29.1250, 29.0000, 29.1250, 1323600 03/05/01, 29.1250, 29.3750, 29.1250, 29.2500, 881500 03/06/01, 29.3125, 29.5000, 29.2500, 29.3750, 1163200 03/07/01, 29.5000, 29.8125, 29.3750, 29.8125, 1634500 03/08/01, 30.0000, 30.1250, 29.9375, 30.0625, 1931300 03/09/01, 30.0000, 30.1250, 29.9375, 30.0000, 1766000 03/12/01, 30.0000, 30.0000, 29.6875, 29.6875, 1234100 03/13/01, 29.5000, 29.5000, 29.3125, 29.3750, 1394000 03/14/01, 29.2500, 29.4375, 29.2500, 29.2500, 613500 03/15/01, 29.2500, 29.3125, 29.1875, 29.2500, 528500 03/16/01, 29.5000, 29.5000, 29.0000, 29.0000, 864000 03/19/01, 29.0000, 29.2500, 29.0000, 29.0625, 728000 03/20/01, 29.1250, 29.4375, 29.0625, 29.0625, 1324500 03/21/01, 29.0625, 29.0625, 28.7500, 28.7500, 1419000 03/22/01, 28.7500, 28.7500, 28.0000, 28.2500, 1515600 03/23/01, 28.2500, 28.6875, 28.1875, 28.2500, 780900 03/26/01, 28.2500, 29.0000, 27.8750, 28.3750, 1353800 03/27/01, 28.1250, 28.6250, 28.1250, 28.4375, 968500 03/28/01, 28.1875, 28.1875, 27.8125, 27.8750, 1189500 03/29/01, 27.9375, 28.0000, 27.7500, 27.8125, 1096800 03/30/01, 28.0000, 28.1250, 27.8750, 28.0000, 965200 04/02/01, 28.1250, 28.2500, 28.0625, 28.2500, 1746100 04/03/01, 28.2500, 28.2500, 28.0625, 28.1875, 1810400 04/04/01, 28.1875, 28.1875, 27.5000, 27.9375, 1451800 04/05/01, 28.0000, 28.2500, 27.9375, 28.0625, 3412600 04/06/01, 28.0625, 28.0625, 27.3125, 27.4375, 3700500 04/09/01, 27.5000, 27.8125, 27.4375, 27.5000, 1174800 04/10/01, 27.6250, 27.6250, 27.2500, 27.4375, 1852500 04/11/01, 27.3750, 27.3750, 26.5000, 26.6875, 1925500 04/12/01, 26.6250, 26.7500, 26.1875, 26.6875, 1708900 04/16/01, 26.7500, 27.1875, 26.5625, 26.8750, 1572100 04/17/01, 26.8750, 27.1250, 26.7500, 27.0625, 1280900 04/18/01, 27.0469, 27.5313, 26.8125, 27.3594, 1890000 04/19/01, 27.3594, 27.3906, 27.0156, 27.2031, 707200 04/20/01, 27.2031, 27.4844, 27.2031, 27.2969, 1468200 04/23/01, 27.1563, 27.2969, 26.9375, 26.9531, 659300 04/24/01, 27.0781, 27.0938, 26.5156, 26.9063, 1081200 04/25/01, 26.6875, 27.0781, 26.6406, 27.0469, 1088200 04/30/01, 28.3594, 28.7344, 28.3594, 28.5469, 1254100 05/01/01, 28.5156, 28.5625, 28.1250, 28.4688, 699900 05/02/01, 28.4844, 28.5000, 28.0000, 28.1563, 1514100 05/03/01, 28.2969, 28.3438, 27.9531, 28.1250, 749000 05/04/01, 28.0000, 28.1406, 27.8125, 27.8750, 831600 05/07/01, 27.8750, 28.0313, 27.5000, 27.6719, 697100 05/08/01, 27.5938, 27.7031, 27.4063, 27.6563, 797400 05/09/01, 27.6875, 27.7969, 27.5156, 27.6406, 746400 05/10/01, 27.5938, 27.6094, 27.2969, 27.5625, 718100 05/11/01, 27.5781, 27.6875, 27.4063, 27.6563, 767000 05/14/01, 27.6875, 27.6875, 27.4375, 27.6563, 487600 05/15/01, 27.5938, 27.7500, 27.5156, 27.7500, 352900 05/16/01, 27.7031, 28.0000, 27.6406, 28.0000, 589600 05/17/01, 28.0781, 28.4375, 28.0156, 28.3125, 1050800 05/18/01, 28.3125, 28.4844, 28.2031, 28.4844, 458800 05/21/01, 28.4844, 28.6875, 28.4063, 28.5469, 1122000 05/22/01, 28.6250, 28.7500, 28.5938, 28.7344, 1589000 05/23/01, 28.7344, 28.8438, 28.6563, 28.8125, 990800 05/24/01, 29.0000, 29.2656, 28.9063, 29.2344, 1575900 05/25/01, 29.2344, 29.5000, 29.2031, 29.5000, 1172100 05/29/01, 29.5000, 29.6406, 29.1563, 29.3125, 1277800 05/30/01, 29.2500, 29.2500, 28.9219, 29.0938, 700400 05/31/01, 29.2188, 29.2969, 29.0000, 29.0938, 1605000 06/01/01, 29.1406, 29.1563, 28.9063, 29.0469, 1119500 06/04/01, 29.2500, 29.4688, 29.2500, 29.4063, 558700 06/05/01, 29.4531, 29.5781, 29.4063, 29.5469, 1028300 06/06/01, 29.5469, 29.5938, 29.4688, 29.5469, 487600 06/07/01, 29.5938, 29.7031, 29.5469, 29.6250, 780200 06/08/01, 29.6563, 29.7031, 29.5000, 29.5938, 592400 06/11/01, 29.6563, 30.2031, 29.6563, 29.9375, 1724200 06/12/01, 29.9531, 30.5625, 29.9531, 30.3594, 2522600 06/13/01, 30.3906, 30.8125, 30.2813, 30.6875, 1875800 06/14/01, 30.6250, 30.6250, 30.4063, 30.4063, 1186100 06/15/01, 30.4375, 30.5313, 30.3594, 30.4688, 1554300 06/18/01, 31.0000, 31.0000, 30.8125, 31.0000, 2007000 06/19/01, 31.0000, 31.0781, 30.7500, 31.0469, 1449400 06/20/01, 31.0469, 31.2031, 30.9844, 31.2031, 1215200 06/21/01, 31.2031, 31.2344, 31.0938, 31.1875, 856400 06/22/01, 31.2031, 31.2500, 31.0938, 31.1563, 736800 06/25/01, 31.1563, 31.1875, 30.8125, 31.0156, 1389300 06/26/01, 31.0156, 31.0938, 30.9531, 31.0156, 1165900 06/27/01, 31.0469, 31.0469, 30.7344, 30.8125, 1072900 06/28/01, 30.8750, 31.4531, 30.8750, 31.3438, 2617900 06/29/01, 31.3906, 31.7500, 31.3281, 31.6250, 1482100 07/02/01, 31.4688, 31.7344, 31.2969, 31.7344, 1216200 07/03/01, 31.2031, 31.2031, 30.9063, 30.9063, 989700 07/05/01, 30.9844, 30.9844, 30.7188, 30.7656, 1055100 07/06/01, 30.7344, 30.7344, 30.5000, 30.6875, 1086300 07/09/01, 30.6563, 30.6875, 30.1875, 30.3125, 1183000 07/10/01, 30.3438, 30.4844, 30.0469, 30.1250, 1443700 07/11/01, 30.2031, 30.2500, 30.0000, 30.0625, 2149800 07/12/01, 30.1094, 30.2969, 30.0000, 30.2969, 1292800 07/13/01, 30.2969, 30.5156, 30.2031, 30.4844, 851200 07/16/01, 30.4844, 30.7969, 30.4531, 30.7344, 1223600 07/17/01, 30.7344, 30.9531, 30.6719, 30.9531, 933100 07/18/01, 30.9531, 31.0938, 30.8438, 31.0938, 687100 07/19/01, 31.1875, 31.1875, 30.9375, 31.0469, 771900 07/20/01, 31.0469, 31.0469, 30.5156, 30.5469, 923900 07/23/01, 30.4375, 30.4531, 30.0469, 30.2969, 813400 07/24/01, 30.2188, 30.2969, 30.0625, 30.1094, 826000 07/25/01, 29.9219, 30.0781, 29.9063, 30.0469, 1852100 07/26/01, 30.0469, 30.2969, 30.0156, 30.2031, 1298500 07/27/01, 30.0938, 30.5938, 30.0781, 30.5625, 933500 07/30/01, 30.5625, 30.6563, 30.0156, 30.0781, 897600 07/31/01, 30.2344, 30.2656, 29.9531, 30.0156, 1254200 08/01/01, 30.0938, 30.4375, 30.0938, 30.3438, 1002900 08/02/01, 30.4531, 30.5781, 30.3594, 30.4688, 1349800 08/03/01, 30.5156, 30.7500, 30.4844, 30.5781, 1075800 08/06/01, 30.5938, 30.7031, 30.4063, 30.5156, 972100 08/07/01, 30.5000, 30.5781, 30.3594, 30.5469, 1100600 08/08/01, 30.5938, 30.7344, 30.5000, 30.6094, 843200 08/09/01, 30.6094, 30.6250, 30.4063, 30.6250, 564700 08/10/01, 30.6250, 31.0000, 30.5938, 30.9531, 1153500 08/13/01, 31.0000, 31.1563, 30.7344, 31.0469, 1371300 08/14/01, 31.7500, 31.7500, 31.2969, 31.3438, 1944500 08/15/01, 31.4531, 32.1250, 31.4063, 31.9219, 1929700 08/16/01, 32.0000, 32.1406, 31.7031, 31.9688, 876700 08/17/01, 32.0625, 32.4688, 32.0156, 32.2656, 1149000 08/20/01, 32.4219, 32.8750, 32.3750, 32.5781, 1276500 08/21/01, 32.7031, 33.0625, 32.6094, 32.9844, 1386400 08/22/01, 33.0000, 33.0469, 32.5469, 32.7500, 1362100 08/23/01, 32.7500, 32.8750, 32.4375, 32.8438, 649400 08/24/01, 32.8906, 32.8906, 32.5156, 32.5469, 535400 08/27/01, 32.6250, 33.0469, 32.6250, 32.9844, 741800 08/28/01, 33.0781, 33.0781, 32.5000, 32.5938, 1034900 08/29/01, 32.5469, 32.5469, 31.9063, 32.2344, 1009900 08/30/01, 32.2031, 32.2031, 31.0000, 31.7813, 672100 08/31/01, 31.8438, 32.2031, 31.7656, 32.0938, 750500 09/04/01, 32.0938, 32.2031, 31.8125, 32.0938, 780600 09/05/01, 32.1563, 32.1563, 31.7656, 32.0938, 778300 09/06/01, 32.0000, 32.0156, 31.6094, 31.9531, 1305400 09/07/01, 31.9531, 32.0000, 31.8125, 31.9375, 1288200 09/10/01, 31.9375, 32.2500, 31.8125, 32.1563, 1150600 09/17/01, 31.0000, 32.5000, 30.7031, 31.7031, 3038300 09/18/01, 31.7969, 31.9219, 31.4531, 31.5000, 1742900 09/19/01, 31.7500, 31.7969, 30.3750, 31.0000, 2654500 09/20/01, 31.0938, 31.0938, 30.1094, 30.1094, 2343300 09/21/01, 29.8594, 30.4219, 29.4531, 29.7344, 1391600 09/24/01, 29.9844, 30.5781, 29.9844, 30.2813, 1636900 09/25/01, 31.0000, 31.1563, 30.4063, 30.5469, 1662100 09/26/01, 30.2969, 31.2500, 30.2969, 30.8438, 1299900 09/27/01, 31.0469, 31.5781, 30.9531, 31.2656, 1033500 09/28/01, 31.3438, 32.0000, 31.2656, 32.0000, 1512400 10/01/01, 31.7969, 32.5469, 31.0156, 32.2031, 1250700 10/02/01, 32.2031, 32.2031, 31.2969, 31.7344, 977200 10/03/01, 31.4688, 31.4688, 30.9531, 31.2344, 1364000 10/04/01, 32.2031, 33.1875, 31.1563, 31.3438, 11391700 10/05/01, 30.9531, 31.0000, 29.6875, 30.3906, 8105200 10/08/01, 30.2031, 31.0313, 29.9844, 31.0000, 3940800 10/09/01, 30.5469, 30.9063, 30.2031, 30.7500, 49070400 10/10/01, 30.3438, 30.5938, 30.2031, 30.5000, 3145300 10/11/01, 30.3438, 30.7500, 30.3438, 30.6719, 2616200 10/12/01, 30.5625, 30.7031, 30.0938, 30.5938, 1773900 10/15/01, 30.5938, 30.7969, 30.4531, 30.7500, 1349100 10/16/01, 30.6563, 30.7031, 30.0313, 30.2500, 2202900 10/17/01, 30.2031, 30.3125, 29.8438, 29.9063, 1472300 10/18/01, 30.2344, 30.2344, 29.6563, 29.7656, 1718300 10/19/01, 29.7656, 29.9063, 28.5781, 28.9844, 2892400 10/22/01, 29.0000, 29.0469, 27.0469, 28.2344, 3918600 10/23/01, 28.2031, 28.2969, 27.9531, 28.0938, 2525900 10/24/01, 28.0156, 28.0625, 27.0625, 27.1250, 2526000 10/25/01, 27.0000, 27.4844, 27.0000, 27.3750, 1221600 10/26/01, 27.3906, 27.4531, 27.0938, 27.2344, 914400 10/29/01, 27.2344, 27.8438, 27.0938, 27.8438, 1523200 10/30/01, 27.7656, 28.3438, 27.5156, 28.2656, 2109600 10/31/01, 27.2656, 28.6250, 27.2656, 28.5000, 2673100 11/01/01, 28.5469, 29.1250, 28.5313, 28.9531, 2012800 11/02/01, 28.9063, 28.9063, 28.0938, 28.1875, 1240000 11/05/01, 28.3438, 28.7344, 28.2656, 28.5156, 1452800 11/06/01, 28.6563, 29.2344, 28.5156, 29.2031, 1086500 11/07/01, 29.2031, 29.6250, 29.0625, 29.0781, 1341300 11/08/01, 29.0781, 29.5625, 28.8906, 29.0000, 1542300 11/09/01, 29.0938, 29.1250, 28.5000, 28.6250, 1656100 11/12/01, 28.7344, 28.9844, 28.2500, 28.9219, 1139500 11/13/01, 28.9531, 29.4219, 28.9063, 29.3125, 1129100 11/14/01, 29.4844, 29.5469, 29.0000, 29.4531, 1101300 11/15/01, 29.6406, 29.9844, 29.5469, 29.9844, 821700 11/16/01, 29.9844, 29.9844, 29.4219, 29.5938, 1120500 11/19/01, 29.5938, 29.8438, 29.0469, 29.7500, 1226600 11/20/01, 29.7500, 29.7500, 29.1563, 29.2500, 912600 11/21/01, 29.3438, 29.5781, 29.2344, 29.5000, 767100 11/23/01, 29.5000, 29.7344, 29.3125, 29.7344, 389800 11/26/01, 29.7969, 29.9844, 29.4219, 29.6875, 1445000 11/27/01, 29.7188, 29.7188, 29.2500, 29.4531, 987000 11/28/01, 29.1250, 29.6563, 29.1094, 29.3125, 1068600 11/29/01, 29.3125, 29.7344, 29.2031, 29.7031, 1098300 11/30/01, 29.7031, 29.9531, 29.4375, 29.7969, 1463700 12/03/01, 29.6250, 29.7031, 29.3125, 29.3125, 1335400 12/04/01, 29.4844, 29.9531, 29.4375, 29.9531, 1952600 12/05/01, 29.9063, 30.2031, 29.7656, 29.9219, 1585000 12/06/01, 29.9844, 30.0625, 29.9063, 30.0000, 2404400 12/07/01, 30.0313, 30.0938, 29.9531, 30.0938, 958100 12/10/01, 29.9688, 30.0469, 29.8281, 29.8594, 1345800 12/11/01, 30.0000, 30.0938, 29.9063, 29.9844, 1498800 12/12/01, 29.7188, 29.7344, 29.1563, 29.2969, 1368100 12/13/01, 29.3750, 29.3906, 28.7656, 28.9219, 2056400 12/14/01, 29.0156, 29.4219, 29.0156, 29.3281, 2319500 12/17/01, 29.2969, 29.7969, 29.2500, 29.6719, 1052500 12/18/01, 29.6563, 29.7969, 29.5000, 29.7500, 1537600 12/19/01, 29.7031, 29.7031, 29.3750, 29.5625, 1357200 12/20/01, 29.6719, 29.8906, 29.4375, 29.6406, 1217800 12/21/01, 29.7969, 29.8906, 29.5938, 29.7344, 1962300 12/24/01, 29.8750, 30.0313, 29.7969, 29.9219, 394700 12/26/01, 30.0156, 30.0938, 29.8438, 30.0938, 851500 12/27/01, 30.0938, 30.3281, 29.7656, 29.8438, 736700 12/28/01, 29.9688, 30.2344, 29.8438, 30.1563, 880900 12/31/01, 30.1094, 30.3906, 29.9219, 30.0781, 770800 01/02/02, 30.0781, 30.3125, 29.5781, 30.1875, 1303800 01/03/02, 30.2344, 30.5938, 30.1875, 30.4531, 1450600 01/04/02, 30.4531, 30.5938, 30.2500, 30.4063, 860900 01/07/02, 30.4063, 30.4844, 30.2031, 30.2813, 923300 01/08/02, 30.3125, 30.3438, 30.0000, 30.0938, 1202700 01/09/02, 30.0938, 30.2656, 30.0625, 30.1094, 1103800 01/10/02, 30.0000, 30.2031, 29.9531, 30.0625, 1011500 01/11/02, 30.1250, 30.2969, 30.0938, 30.2031, 1159800 01/14/02, 30.2031, 30.4844, 30.0000, 30.4844, 1753400 01/15/02, 30.5000, 30.5938, 30.3438, 30.4688, 1330000 01/16/02, 30.5156, 30.5781, 30.0000, 30.0000, 1038300 01/17/02, 30.2969, 30.2969, 29.9063, 30.1875, 2091400 01/18/02, 30.1563, 30.1563, 29.9219, 29.9844, 1347300 01/22/02, 30.1250, 30.1875, 29.8438, 29.9531, 1394500 01/23/02, 30.0000, 30.0469, 29.9219, 29.9531, 1533300 01/24/02, 29.9531, 29.9531, 29.3750, 29.5313, 3114100 01/25/02, 29.4844, 29.4844, 29.1719, 29.2969, 1108000 01/28/02, 29.2656, 29.2969, 28.9688, 29.1406, 1122100 01/29/02, 29.1719, 29.2969, 28.9063, 28.9375, 1209800 01/30/02, 29.0000, 29.3438, 28.7500, 28.9531, 1834100 01/31/02, 28.9531, 28.9531, 28.5156, 28.7969, 1257200 02/01/02, 28.7500, 28.8125, 28.5469, 28.7344, 1097000 02/04/02, 28.6250, 28.8438, 28.5156, 28.7344, 1385200 02/05/02, 28.2969, 28.3438, 27.7656, 28.0156, 3905000 02/06/02, 28.0000, 28.0781, 27.7031, 27.9063, 1833100 02/07/02, 27.9531, 28.0625, 27.7969, 27.8125, 1256000 02/08/02, 27.7031, 27.9531, 27.1875, 27.8906, 1699300 02/11/02, 27.9688, 28.1875, 27.9063, 28.1563, 1659200 02/12/02, 28.1875, 28.2344, 27.8750, 27.9844, 1965300 02/13/02, 28.0000, 28.0938, 27.9063, 28.0938, 1507500 02/14/02, 28.0938, 28.6719, 28.0625, 28.3750, 1006900 02/15/02, 28.4063, 28.9219, 28.4063, 28.7344, 1428100 02/19/02, 28.9063, 28.9844, 28.3906, 28.4531, 1213200 02/20/02, 28.6563, 28.8281, 28.5313, 28.7969, 1489800 02/21/02, 28.7656, 28.7969, 28.3594, 28.3594, 909200 02/22/02, 28.4063, 28.9844, 28.4063, 28.8594, 1137300 02/25/02, 28.9063, 28.9844, 28.8125, 28.9063, 1977200 02/26/02, 28.9063, 29.0000, 28.7969, 28.8750, 1009600 02/27/02, 28.8906, 28.9844, 28.7813, 28.8594, 1059100 02/28/02, 28.8594, 29.0000, 28.6875, 28.7031, 2267200 03/01/02, 28.8438, 29.0469, 28.7813, 29.0000, 997700 03/04/02, 29.0000, 29.4063, 28.9063, 29.2500, 1775700 03/05/02, 29.4531, 30.0000, 29.4219, 29.8906, 1808400 03/06/02, 29.9844, 30.0000, 28.8750, 30.0000, 1394500 03/07/02, 29.9375, 30.0156, 28.9844, 29.9688, 1255100 03/08/02, 30.0469, 30.1250, 29.8906, 29.9063, 1124200 03/11/02, 29.9219, 29.9844, 28.7656, 29.7031, 991000 03/12/02, 29.7344, 29.8281, 29.5469, 29.7656, 1157600 03/13/02, 29.8438, 29.8438, 29.6094, 29.6875, 2140000 03/14/02, 29.6875, 30.0000, 29.6563, 29.9844, 1444600 03/15/02, 29.9531, 29.9531, 29.7969, 29.9063, 1476900 03/18/02, 29.9531, 30.0156, 29.8125, 29.9844, 1611200 03/19/02, 30.0000, 30.0469, 29.9063, 30.0000, 1502300 03/20/02, 29.9063, 30.0156, 29.8750, 29.9531, 928000 03/21/02, 29.9531, 30.0938, 29.9063, 30.0938, 1823600 03/22/02, 30.0156, 30.2656, 30.0156, 30.1875, 1394200 03/25/02, 30.1875, 30.2656, 30.1250, 30.2188, 1785800 03/26/02, 30.0938, 30.2031, 29.9375, 29.9844, 1193400 03/27/02, 29.9688, 30.0938, 29.9219, 30.0781, 1452900 03/28/02, 30.2031, 30.2500, 29.9844, 29.9844, 1728600 04/01/02, 30.0313, 30.1250, 29.9375, 30.0938, 1159600 04/02/02, 30.2031, 30.2500, 30.0625, 30.1719, 1098400 04/03/02, 30.0469, 30.0938, 29.8125, 30.0469, 1274600 04/04/02, 30.0781, 30.2500, 29.9063, 30.2500, 2596800 04/05/02, 30.2813, 30.6406, 30.2813, 30.5469, 1040500 04/08/02, 30.6250, 31.0625, 30.6250, 30.9844, 1636000 04/09/02, 31.0938, 31.0938, 30.9688, 30.9844, 1231300 04/10/02, 30.9844, 31.3125, 30.9844, 31.2031, 2116000 04/11/02, 31.2500, 31.2969, 30.5938, 30.9844, 1625000 04/12/02, 31.0000, 31.3594, 30.9219, 31.3594, 1496000 04/15/02, 31.2813, 31.3438, 30.9844, 31.0781, 1363500 04/16/02, 30.8438, 30.9844, 30.4063, 30.6094, 1133500 04/17/02, 30.5781, 30.5781, 29.7656, 30.0625, 1372000 04/18/02, 30.0625, 30.2969, 29.9688, 30.1250, 1668600 04/19/02, 30.0000, 30.0781, 29.2969, 29.2969, 3912000 04/22/02, 29.2969, 29.3125, 28.6250, 28.6563, 2226600 04/23/02, 28.6875, 28.7031, 28.2344, 28.5000, 1829700 04/24/02, 28.5000, 28.7656, 28.4219, 28.7656, 1876900 04/25/02, 28.7969, 28.7969, 28.4531, 28.5938, 1353700 04/26/02, 28.6875, 28.7031, 28.3438, 28.4219, 2034900 04/29/02, 28.4219, 28.4375, 27.9531, 28.3750, 2895300 04/30/02, 28.3750, 28.9531, 28.3594, 28.6250, 2206400 05/01/02, 28.6250, 29.0000, 28.5156, 29.0000, 2572900 05/02/02, 28.9219, 29.5469, 28.7813, 29.4219, 2049100 05/03/02, 29.4375, 29.4844, 28.8906, 29.0625, 970900 05/06/02, 29.0781, 29.1563, 28.7969, 28.8438, 821300 05/07/02, 28.8438, 28.8750, 28.6250, 28.7813, 944100 05/08/02, 28.9844, 29.0156, 28.5313, 28.8438, 1378800 05/09/02, 28.6719, 28.7656, 28.5000, 28.5000, 843200 05/10/02, 28.5313, 28.5938, 28.1563, 28.5156, 1393700 05/13/02, 28.5313, 28.8750, 28.5156, 28.8438, 1187600 05/14/02, 28.9063, 29.2813, 28.5938, 29.2656, 1087700 05/15/02, 29.4375, 29.5000, 29.3125, 29.4375, 1424200 05/16/02, 29.4375, 29.5469, 29.1406, 29.3750, 984400 05/17/02, 29.3125, 29.5000, 29.3125, 29.5000, 1043600 05/20/02, 29.4531, 29.5781, 29.2031, 29.5781, 770600 05/21/02, 29.5781, 29.5938, 29.2969, 29.3281, 2376200 05/22/02, 29.2656, 29.4063, 29.0000, 29.1875, 1240700 05/23/02, 29.1563, 29.6250, 29.0469, 29.5938, 1579500 05/24/02, 29.5469, 29.8438, 29.4844, 29.7656, 1025500 05/28/02, 29.8125, 30.1406, 29.6719, 30.1406, 1137500 05/29/02, 30.0000, 30.0000, 29.7969, 29.8750, 1764400 05/30/02, 29.8906, 29.8906, 29.5938, 29.8281, 1299700 05/31/02, 29.8750, 30.2031, 29.8594, 30.1406, 2069400 06/03/02, 30.0469, 30.2656, 30.0000, 30.1250, 1305300 06/04/02, 30.0625, 30.4531, 30.0313, 30.4375, 1143400 06/05/02, 30.3438, 30.3750, 29.9844, 30.0000, 1547200 06/06/02, 30.0000, 30.0000, 29.6563, 29.7500, 842300 06/07/02, 29.5938, 29.5938, 29.1563, 29.5000, 1131500 06/10/02, 29.4531, 29.7969, 29.3906, 29.7969, 480400 06/11/02, 29.7969, 30.0000, 29.5469, 29.8125, 858200 06/12/02, 29.9063, 30.0469, 29.7031, 29.8750, 1222300 06/13/02, 29.9531, 30.0781, 29.8438, 30.0781, 1203000 06/14/02, 30.0781, 30.1250, 29.6875, 30.0000, 1256000 06/17/02, 30.0938, 30.2969, 30.0000, 30.2500, 1615800 06/18/02, 30.2500, 30.2969, 30.0000, 30.0000, 882200 06/19/02, 30.0000, 30.1719, 29.7969, 29.8750, 841400 06/20/02, 29.7969, 30.1875, 29.7500, 29.9531, 966400 06/21/02, 29.7500, 30.1875, 29.7500, 30.0000, 1640200 06/24/02, 29.9531, 30.2344, 29.9063, 29.9844, 1930800 06/25/02, 30.1875, 30.5000, 30.1250, 30.4219, 1482900 06/26/02, 29.9219, 29.9844, 29.2031, 29.6875, 1680400 06/27/02, 29.7500, 29.9063, 29.0000, 29.7656, 1540800 06/28/02, 29.7656, 30.0938, 29.1563, 30.0938, 2654700 07/01/02, 29.8438, 29.9375, 29.0313, 29.5781, 1341700 07/02/02, 29.5625, 29.6406, 28.7969, 29.0625, 1342800 07/03/02, 28.9531, 28.9844, 28.5313, 28.6875, 2030900 07/05/02, 28.7188, 29.2031, 28.4063, 28.8438, 883800 07/08/02, 29.0000, 29.2031, 28.2813, 28.4063, 1743600 07/09/02, 28.6250, 28.6875, 28.0313, 28.1250, 1077700 07/10/02, 28.5156, 28.5156, 27.3594, 27.5156, 1840000 07/11/02, 27.4375, 27.5938, 26.2813, 26.9688, 2364800 07/12/02, 27.0938, 27.3438, 26.5156, 26.5938, 1745400 07/15/02, 26.4063, 26.5938, 25.9063, 26.3125, 2497100 07/16/02, 26.5000, 27.7031, 26.3438, 26.5000, 2461400 07/17/02, 26.6563, 27.1719, 25.8750, 25.8750, 2256700 07/18/02, 25.9844, 26.0000, 25.0313, 25.2656, 2080000 07/19/02, 25.0156, 25.0938, 24.5000, 24.7500, 2175200 07/22/02, 25.7969, 25.7969, 23.9063, 24.7031, 2255900 07/23/02, 25.0000, 25.1563, 24.0469, 24.0469, 1937000 07/24/02, 23.9063, 24.2969, 22.7813, 23.8438, 2892800 07/25/02, 24.0000, 24.8906, 23.3594, 24.2344, 2643300 07/26/02, 24.5938, 25.0469, 24.5000, 24.9375, 2812500 07/29/02, 25.7969, 26.5938, 25.5938, 26.5469, 2238300 07/30/02, 26.6406, 27.0469, 25.5000, 26.6250, 3023000 07/31/02, 26.2500, 26.5000, 25.2031, 26.3750, 2186700 08/01/02, 26.4063, 26.4844, 25.7031, 25.8750, 1558600 08/02/02, 26.0000, 26.2500, 25.1563, 25.4844, 1368100 08/05/02, 25.5156, 25.7500, 24.7969, 24.9375, 1141600 08/06/02, 25.1719, 25.4688, 25.0000, 25.2188, 1455500 08/07/02, 25.3125, 25.9531, 25.0781, 25.8906, 1159300 08/08/02, 26.0938, 26.2969, 25.5938, 26.0938, 1078300 08/09/02, 25.9063, 26.1250, 25.5000, 26.0469, 1341100 08/12/02, 25.8438, 26.2031, 25.4219, 26.1563, 955300 08/13/02, 26.2031, 26.2656, 25.6719, 25.6719, 1053400 08/14/02, 25.7031, 26.3750, 25.5938, 26.2813, 1163100 08/15/02, 26.4688, 26.6250, 26.1563, 26.5938, 1147300 08/16/02, 26.5625, 26.9531, 25.5781, 26.9531, 1151100 08/19/02, 26.8750, 26.9688, 26.5938, 26.8125, 839000 08/20/02, 26.8438, 27.0313, 26.6094, 26.8125, 735400 08/21/02, 26.7969, 26.9844, 26.5938, 26.9375, 838700 08/22/02, 26.9844, 27.1250, 26.8438, 27.0156, 953100 08/23/02, 27.0156, 27.3438, 26.9063, 27.1250, 1073500 08/26/02, 27.4063, 27.4375, 27.1563, 27.4063, 1130300 08/27/02, 27.5469, 27.7188, 27.4688, 27.6406, 1075300 08/28/02, 27.6406, 28.1250, 27.5156, 28.0000, 1518800 08/29/02, 27.8438, 27.9844, 27.3438, 27.8438, 1259700 08/30/02, 27.8750, 28.1094, 27.7500, 27.8750, 965800 09/03/02, 27.7813, 27.8594, 27.4531, 27.4844, 1072900 09/04/02, 27.5938, 27.9531, 27.3438, 27.7500, 999900 09/05/02, 27.7969, 27.8438, 27.5156, 27.5938, 1139100 09/06/02, 27.7344, 27.9063, 27.5156, 27.7188, 1121600 09/09/02, 27.7188, 27.8438, 27.5313, 27.7031, 1008300 09/10/02, 27.7969, 27.9063, 27.6094, 27.6875, 1128800 09/11/02, 27.8750, 27.9844, 27.5938, 27.5938, 747700 09/12/02, 27.5000, 27.6406, 27.2656, 27.3594, 1392500 09/13/02, 27.3594, 27.6719, 27.2969, 27.6250, 910800 09/16/02, 27.5469, 27.5938, 27.4063, 27.4531, 758000 09/17/02, 27.5000, 27.5938, 27.0156, 27.1875, 1214600 09/18/02, 27.2969, 27.4531, 26.8594, 27.2188, 1121900 09/19/02, 27.0938, 27.2969, 26.9531, 27.0000, 1018600 09/20/02, 27.2500, 27.4063, 26.9844, 27.3750, 1763900 09/23/02, 27.1875, 27.2969, 26.8594, 26.9844, 1207400 09/24/02, 26.9063, 26.9531, 26.6563, 26.9375, 1498200 09/25/02, 27.1250, 27.1250, 26.5938, 26.7656, 1285100 09/26/02, 26.2656, 26.3281, 26.0938, 26.2969, 2002200 09/27/02, 26.2969, 26.3438, 25.9063, 25.9063, 1140800 09/30/02, 25.9063, 26.0469, 25.7031, 25.8125, 1943000 10/01/02, 25.7656, 26.1406, 25.6719, 26.0938, 1838300