"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 21.2500, 21.2500, 20.9375, 21.0938, 305200 01/04/00, 20.9375, 20.9688, 20.7500, 20.9375, 492600 01/05/00, 20.8438, 21.3750, 20.7500, 21.3750, 465400 01/06/00, 21.2500, 21.7188, 21.2500, 21.5938, 687600 01/07/00, 21.7500, 22.1563, 21.7188, 22.0000, 724400 01/10/00, 22.0000, 22.2500, 21.9375, 22.1563, 626600 01/11/00, 22.1875, 22.2500, 21.9063, 22.0313, 530800 01/12/00, 22.0313, 22.0625, 21.8750, 21.9375, 430400 01/13/00, 21.9375, 21.9688, 21.6875, 21.6875, 453200 01/14/00, 21.5625, 21.8125, 21.3125, 21.3125, 437000 01/18/00, 21.2813, 21.2813, 20.9063, 21.1250, 669600 01/19/00, 21.0938, 21.2500, 21.0000, 21.2188, 673600 01/20/00, 21.1250, 21.4063, 21.0938, 21.0938, 439600 01/21/00, 21.0938, 21.3125, 21.0625, 21.3125, 338200 01/24/00, 21.2813, 21.2813, 21.0313, 21.0625, 465600 01/25/00, 21.0313, 21.1875, 21.0000, 21.0313, 708600 01/26/00, 21.0000, 21.1875, 20.6250, 21.0625, 875400 01/27/00, 21.0000, 21.1250, 20.8438, 21.1250, 362000 01/28/00, 21.1563, 21.1563, 20.8125, 20.9375, 330800 01/31/00, 20.9688, 21.0313, 20.7500, 20.7500, 412000 02/01/00, 20.7500, 21.0000, 20.7188, 21.0000, 365800 02/02/00, 20.8750, 21.0938, 20.8750, 20.9688, 374400 02/03/00, 20.8750, 21.0313, 20.7500, 20.8438, 992000 02/04/00, 20.7813, 20.9688, 20.7813, 20.8750, 290800 02/07/00, 20.6875, 20.9375, 20.6875, 20.8125, 254800 02/08/00, 20.8438, 21.0000, 20.7813, 20.9375, 533600 02/09/00, 20.9688, 21.0000, 20.8125, 20.8438, 282800 02/10/00, 20.7500, 20.8438, 20.4375, 20.4688, 540400 02/11/00, 20.5000, 20.6875, 20.2188, 20.2500, 921000 02/14/00, 19.5000, 20.2500, 19.5000, 20.0625, 693800 02/15/00, 20.0000, 20.1250, 19.9375, 20.0938, 665400 02/16/00, 19.9688, 20.0625, 19.8438, 19.9375, 741600 02/17/00, 19.9688, 19.9688, 19.8125, 19.8125, 1126000 02/18/00, 19.8125, 19.9063, 19.7813, 19.8438, 524000 02/22/00, 19.7813, 19.9063, 19.7813, 19.8125, 489000 02/23/00, 19.9375, 20.0000, 19.8125, 19.8750, 408200 02/24/00, 19.8750, 19.9688, 19.7500, 19.7500, 468200 02/25/00, 19.7813, 19.8750, 19.6875, 19.7500, 718600 02/28/00, 19.7500, 19.7500, 19.6250, 19.6563, 407000 02/29/00, 19.6250, 20.0000, 19.5000, 19.9688, 1129000 03/01/00, 20.0000, 20.0625, 19.7813, 20.0000, 338600 03/02/00, 19.7500, 20.1250, 19.7188, 20.0313, 580800 03/03/00, 20.0000, 20.1250, 19.9688, 20.0313, 715200 03/06/00, 19.8750, 20.0625, 19.8750, 20.0313, 324800 03/07/00, 20.0000, 20.0625, 19.8750, 20.0625, 1015200 03/08/00, 19.9063, 20.0000, 19.6250, 19.6563, 686800 03/09/00, 19.6563, 19.8750, 19.6563, 19.6875, 1255400 03/10/00, 19.6250, 19.7813, 19.5000, 19.6875, 971200 03/13/00, 19.5625, 19.6250, 19.4375, 19.5938, 373800 03/14/00, 19.6563, 19.7500, 19.5000, 19.5313, 648600 03/15/00, 19.5938, 19.6875, 19.5625, 19.6563, 1478200 03/16/00, 19.3438, 19.7500, 19.3438, 19.6250, 703000 03/17/00, 19.6250, 19.8438, 19.5313, 19.8438, 897200 03/20/00, 19.7188, 19.9375, 19.6250, 19.7500, 358800 03/21/00, 19.7188, 20.0000, 19.5625, 20.0000, 270400 03/22/00, 20.0625, 20.0938, 19.9375, 19.9688, 564800 03/23/00, 19.9688, 20.0938, 19.9063, 20.0938, 355200 03/24/00, 20.0000, 20.1875, 20.0000, 20.1875, 865400 03/27/00, 19.9688, 20.1875, 19.8750, 19.9063, 1166400 03/28/00, 19.9375, 20.0938, 19.8750, 19.9375, 302200 03/29/00, 20.1250, 20.1250, 19.9688, 20.0938, 355800 03/30/00, 20.1563, 20.2188, 20.0000, 20.2188, 947400 03/31/00, 20.1563, 20.2500, 20.0000, 20.0938, 678200 04/03/00, 20.1250, 20.5000, 20.0000, 20.2813, 1209000 04/04/00, 20.3750, 20.7188, 20.1875, 20.4375, 1061400 04/05/00, 20.4375, 20.8125, 20.4375, 20.6563, 1594400 04/06/00, 20.6250, 20.8438, 20.5000, 20.7188, 963400 04/07/00, 21.0625, 21.1250, 20.8438, 21.0625, 554400 04/10/00, 21.3125, 21.5000, 21.0625, 21.4375, 1161600 04/11/00, 21.5625, 21.5625, 21.2813, 21.4063, 1167400 04/12/00, 21.4375, 21.7188, 21.3438, 21.6875, 2401200 04/13/00, 21.7500, 22.0938, 21.6563, 21.9375, 1829000 04/14/00, 21.9688, 22.1563, 21.6250, 21.9063, 1112000 04/17/00, 21.9375, 22.0000, 21.3750, 21.8750, 606000 04/18/00, 21.8750, 22.2188, 21.8438, 22.1875, 1607000 04/19/00, 22.1563, 22.2188, 21.9375, 22.1875, 712800 04/20/00, 22.0625, 22.1563, 22.0000, 22.0938, 484200 04/24/00, 22.1250, 22.4063, 22.1250, 22.4063, 919800 04/25/00, 22.4688, 22.4688, 22.2813, 22.3750, 452800 04/26/00, 22.4688, 22.5625, 22.3750, 22.5625, 1246400 04/27/00, 22.3750, 22.7500, 22.3750, 22.6250, 441200 04/28/00, 22.5000, 22.7500, 22.5000, 22.7500, 425000 05/01/00, 22.7188, 23.0000, 22.6875, 22.9375, 854800 05/02/00, 23.0000, 23.5000, 22.9375, 23.1875, 960800 05/03/00, 23.3125, 23.4688, 22.5313, 23.0000, 1188800 05/04/00, 23.0000, 23.1563, 22.7500, 23.1563, 723800 05/05/00, 23.0938, 23.2188, 23.0000, 23.1563, 709800 05/08/00, 23.1250, 23.2188, 23.0313, 23.1875, 382600 05/09/00, 23.2500, 23.3438, 23.0938, 23.2813, 711800 05/10/00, 23.4063, 23.4063, 23.0938, 23.1250, 932000 05/11/00, 23.2188, 23.3438, 22.9063, 23.0000, 542800 05/12/00, 22.8125, 22.9063, 22.6250, 22.8438, 550000 05/15/00, 22.7500, 22.9688, 22.6875, 22.9688, 632600 05/16/00, 23.0000, 23.0313, 22.9375, 22.9688, 567600 05/17/00, 22.8750, 23.0625, 22.8438, 22.9688, 318800 05/18/00, 23.0000, 23.1875, 22.8750, 23.0938, 713800 05/19/00, 23.0000, 23.0938, 22.9063, 22.9688, 629000 05/22/00, 22.9688, 23.0000, 22.7813, 22.9375, 614800 05/23/00, 22.9063, 22.9688, 22.8125, 22.8750, 993200 05/24/00, 22.8125, 22.8750, 22.3750, 22.5000, 770000 05/25/00, 22.5000, 22.5313, 22.3125, 22.3750, 804800 05/26/00, 22.3125, 22.4063, 22.1563, 22.2813, 466400 05/30/00, 22.2500, 22.3125, 22.1563, 22.2188, 640800 05/31/00, 22.2188, 22.3438, 22.1563, 22.3125, 445000 06/01/00, 22.1875, 22.4375, 22.1875, 22.2813, 279800 06/02/00, 22.2188, 22.4375, 22.0313, 22.2813, 313200 06/05/00, 22.3750, 22.5625, 22.1563, 22.4688, 450800 06/06/00, 22.4063, 22.7813, 22.2500, 22.6563, 593800 06/07/00, 22.7813, 23.1250, 22.7500, 23.1250, 850800 06/08/00, 23.2188, 23.2188, 23.0313, 23.1875, 472200 06/09/00, 23.1875, 23.3750, 23.1875, 23.2813, 692600 06/12/00, 23.2188, 23.3750, 23.2188, 23.2813, 175400 06/13/00, 23.4063, 23.4375, 23.1875, 23.4063, 479000 06/14/00, 23.4688, 24.2500, 23.4375, 24.0938, 1422800 06/15/00, 24.0938, 24.1875, 23.5938, 23.6875, 986200 06/16/00, 23.3125, 23.4375, 22.9688, 23.4375, 733200 06/19/00, 23.4688, 23.4688, 23.0938, 23.1875, 631000 06/20/00, 23.0938, 23.6250, 23.0938, 23.6250, 854400 06/21/00, 23.3750, 23.5000, 23.2500, 23.4063, 488400 06/22/00, 23.5000, 23.5938, 23.3750, 23.5000, 421000 06/23/00, 23.3750, 23.5313, 23.3750, 23.5000, 292800 06/26/00, 23.4688, 23.4688, 23.2500, 23.4063, 419200 06/27/00, 23.4375, 23.6875, 23.4063, 23.6563, 425200 06/28/00, 23.7188, 23.7813, 23.4688, 23.6563, 432200 06/29/00, 23.7188, 23.7813, 23.5000, 23.6563, 530800 06/30/00, 23.6875, 23.7500, 22.8125, 23.0000, 1555600 07/03/00, 23.5625, 23.6250, 23.3750, 23.4375, 478800 07/05/00, 23.5625, 24.1250, 23.4375, 24.0625, 708200 07/06/00, 23.9688, 24.2500, 23.8125, 24.0000, 824200 07/07/00, 24.0000, 24.5000, 24.0000, 24.3750, 748400 07/10/00, 24.3125, 24.3750, 24.1875, 24.2813, 333800 07/11/00, 24.3125, 24.3750, 24.2500, 24.3750, 475800 07/12/00, 24.3125, 24.3438, 24.1563, 24.1875, 737600 07/13/00, 24.2500, 24.2500, 24.0625, 24.1250, 252400 07/14/00, 24.1875, 24.1875, 23.8438, 23.8438, 375600 07/17/00, 23.9688, 23.9688, 23.6250, 23.6875, 702200 07/18/00, 23.6875, 23.7188, 23.5625, 23.6875, 303400 07/19/00, 23.6250, 23.6875, 23.5625, 23.6563, 273000 07/20/00, 23.6563, 23.7188, 23.6250, 23.6563, 743400 07/21/00, 23.7188, 24.1875, 23.7188, 24.1250, 744400 07/24/00, 24.0625, 24.3438, 24.0625, 24.1875, 494200 07/25/00, 24.1250, 24.4688, 24.0625, 24.4688, 628000 07/26/00, 24.3750, 24.6875, 24.3125, 24.6875, 935600 07/27/00, 24.5625, 24.9688, 24.5313, 24.9688, 1025800 07/28/00, 24.9063, 25.0625, 24.8750, 24.8750, 586400 07/31/00, 24.7500, 24.9375, 24.7500, 24.9375, 626000 08/01/00, 24.8438, 25.5000, 24.7500, 25.5000, 1067800 08/02/00, 25.4375, 25.5938, 25.2813, 25.5938, 502600 08/03/00, 25.5000, 25.5938, 25.0313, 25.1875, 543400 08/04/00, 25.2188, 25.3125, 24.8125, 24.9375, 526000 08/07/00, 25.0625, 25.1875, 24.5625, 24.6563, 427200 08/08/00, 24.7500, 25.2500, 24.7500, 25.0938, 626400 08/09/00, 25.2188, 25.2188, 24.9375, 25.0625, 271200 08/10/00, 25.0000, 25.2188, 24.9688, 25.2188, 518000 08/11/00, 25.1875, 25.4375, 25.0313, 25.3750, 312200 08/14/00, 25.2500, 25.4688, 25.1875, 25.4063, 362000 08/15/00, 25.3750, 25.4688, 25.3750, 25.4375, 233800 08/16/00, 25.4375, 25.5000, 25.3750, 25.4375, 680400 08/17/00, 25.5625, 25.5625, 25.4375, 25.4688, 234200 08/18/00, 25.4375, 25.4688, 25.3438, 25.3750, 314800 08/21/00, 25.2500, 25.3750, 25.1250, 25.3125, 244400 08/22/00, 25.2500, 25.3750, 25.1250, 25.1250, 207600 08/23/00, 25.1250, 25.2500, 24.5313, 24.5313, 404600 08/24/00, 24.5625, 24.7500, 24.1250, 24.1875, 492200 08/25/00, 24.1563, 24.3125, 24.0000, 24.2813, 388400 08/28/00, 24.1875, 24.2500, 24.0313, 24.1563, 369000 08/29/00, 24.1875, 24.2500, 23.3750, 23.3750, 769000 08/30/00, 23.4375, 24.0000, 23.4375, 24.0000, 957400 08/31/00, 24.3125, 24.3750, 23.4375, 24.0000, 751200 09/01/00, 24.2500, 24.2813, 23.9375, 23.9688, 360400 09/05/00, 24.0625, 24.1875, 23.9375, 24.1250, 260400 09/06/00, 24.1563, 24.2188, 24.0000, 24.1250, 493200 09/07/00, 24.1875, 24.5625, 24.1250, 24.5313, 2010400 09/08/00, 24.5313, 25.2500, 24.5000, 25.2500, 648800 09/11/00, 25.1250, 25.1250, 24.8125, 24.9688, 453400 09/12/00, 24.9063, 25.0625, 24.7813, 24.9688, 873800 09/13/00, 24.9063, 24.9375, 24.7813, 24.8750, 250200 09/14/00, 24.7500, 24.8125, 24.6563, 24.7500, 685800 09/15/00, 24.8125, 24.8125, 24.6250, 24.6875, 505400 09/18/00, 24.2813, 24.3438, 23.7813, 23.7813, 609400 09/19/00, 23.9063, 24.1563, 23.9063, 24.0313, 3106400 09/20/00, 23.8125, 24.0625, 23.8125, 23.8750, 337000 09/21/00, 23.8125, 23.8125, 23.4688, 23.4688, 1678400 09/22/00, 23.3750, 23.7813, 23.3750, 23.7813, 1112200 09/25/00, 23.6563, 23.7500, 23.3750, 23.5625, 449200 09/26/00, 23.5625, 23.7813, 23.5000, 23.7813, 1156800 09/27/00, 23.8125, 24.1250, 23.7188, 24.1250, 329800 09/28/00, 24.0938, 24.3125, 23.7188, 24.1875, 781800 09/29/00, 24.2813, 24.3125, 24.0000, 24.0000, 471000 10/02/00, 24.1250, 24.1250, 23.5625, 23.5625, 909800 10/03/00, 23.4375, 23.6250, 23.3750, 23.3750, 609200 10/04/00, 23.3750, 23.3750, 23.0000, 23.0000, 427600 10/05/00, 22.8750, 23.1875, 22.8750, 23.0000, 1281400 10/06/00, 22.9375, 23.0000, 22.9063, 23.0000, 839000 10/09/00, 22.9688, 23.0000, 22.7813, 22.7813, 228600 10/10/00, 22.8125, 22.8125, 22.6875, 22.6875, 883800 10/11/00, 22.6563, 23.0313, 22.6563, 23.0000, 1136000 10/12/00, 23.0000, 23.0625, 22.6563, 22.7500, 413600 10/13/00, 22.8750, 23.0000, 22.5000, 22.6250, 493400 10/16/00, 22.8750, 23.1875, 22.8750, 23.1563, 433000 10/17/00, 23.2188, 23.2188, 22.5625, 22.8438, 268000 10/18/00, 22.7188, 22.7500, 22.4063, 22.5000, 195800 10/19/00, 22.6250, 22.8750, 22.6250, 22.7813, 399800 10/20/00, 22.7813, 23.1250, 22.6875, 23.1250, 499400 10/23/00, 23.0313, 23.1875, 22.7500, 22.8438, 275400 10/24/00, 22.9375, 23.0000, 22.5000, 22.6563, 401400 10/25/00, 22.6563, 22.6563, 22.2500, 22.4375, 339600 10/26/00, 22.3750, 22.7813, 22.2813, 22.7188, 469200 10/27/00, 22.6250, 23.2500, 22.6250, 23.2188, 556000 10/30/00, 23.0938, 23.3125, 23.0625, 23.2813, 1158000 10/31/00, 23.5000, 23.5313, 23.2813, 23.5313, 507800 11/01/00, 23.5000, 23.5313, 23.3750, 23.4688, 253800 11/02/00, 23.4063, 23.5313, 23.4063, 23.5000, 678000 11/03/00, 23.4375, 23.5000, 23.3750, 23.5000, 490800 11/06/00, 23.6250, 23.7500, 23.4063, 23.7500, 370400 11/07/00, 23.6563, 23.7500, 23.6250, 23.7188, 212000 11/08/00, 23.8125, 23.9375, 23.5938, 23.9063, 496800 11/09/00, 23.9688, 23.9688, 23.7500, 23.8125, 653400 11/10/00, 23.7500, 23.9688, 23.7500, 23.9063, 1197200 11/13/00, 23.7813, 24.0313, 23.7813, 24.0000, 258200 11/14/00, 23.8750, 24.2500, 23.8750, 24.1250, 289200 11/15/00, 24.0938, 24.3750, 24.0313, 24.3438, 411600 11/16/00, 24.2813, 24.4063, 24.1250, 24.2188, 672600 11/17/00, 24.3438, 24.5313, 24.2188, 24.3750, 424000 11/20/00, 24.3125, 24.6250, 24.3125, 24.5313, 876400 11/21/00, 24.5938, 24.6875, 24.5313, 24.6250, 474200 11/22/00, 24.6250, 24.6875, 24.4063, 24.5313, 577000 11/24/00, 24.5000, 24.7188, 24.5000, 24.7188, 93400 11/27/00, 24.6875, 24.7500, 24.6250, 24.7188, 421600 11/28/00, 24.6875, 24.9688, 24.6250, 24.7500, 398800 11/29/00, 24.7500, 25.2188, 24.6563, 25.0313, 822200 11/30/00, 25.0000, 25.6250, 24.9688, 25.5000, 1375000 12/01/00, 25.5000, 25.5000, 25.0313, 25.1563, 476000 12/04/00, 25.0313, 25.5000, 25.0313, 25.5000, 354000 12/05/00, 25.4375, 26.0625, 25.4375, 25.8438, 1147400 12/06/00, 25.9063, 26.4688, 25.8750, 26.3750, 1116000 12/07/00, 26.3750, 26.4688, 26.2188, 26.3125, 1032200 12/08/00, 26.3125, 26.6250, 26.3125, 26.6250, 906200 12/11/00, 26.7188, 27.0000, 26.6250, 27.0000, 536200 12/12/00, 27.0313, 27.3750, 27.0313, 27.1250, 917400 12/13/00, 27.1250, 27.1875, 27.0000, 27.1563, 875400 12/14/00, 27.1563, 27.2813, 27.1250, 27.1875, 837400 12/15/00, 26.7500, 26.7500, 26.3125, 26.6250, 507600 12/18/00, 26.5625, 27.0625, 26.4688, 27.0625, 856800 12/19/00, 27.0625, 27.2813, 26.9063, 27.2813, 955200 12/20/00, 27.2188, 27.5000, 27.2188, 27.3125, 753200 12/21/00, 27.2188, 27.3125, 27.1250, 27.1250, 515200 12/22/00, 27.3125, 27.3125, 26.8125, 26.8750, 487600 12/26/00, 26.8125, 27.3125, 26.7813, 27.1563, 310600 12/27/00, 27.2188, 28.0000, 27.2188, 28.0000, 1041000 12/28/00, 28.0000, 28.6250, 27.7500, 28.5938, 1239600 12/29/00, 28.4688, 28.5625, 27.6563, 27.6563, 637400 01/02/01, 27.6563, 27.6563, 27.0625, 27.0625, 898200 01/03/01, 27.0625, 27.5000, 26.8125, 27.3750, 1108200 01/04/01, 27.5000, 27.5000, 27.0625, 27.1875, 1660200 01/05/01, 27.0625, 27.0625, 26.3750, 26.6875, 1145400 01/08/01, 26.6875, 26.6875, 26.0938, 26.4688, 1108400 01/09/01, 26.4063, 26.5938, 26.3438, 26.4063, 509600 01/10/01, 26.3438, 26.5625, 26.1250, 26.4063, 383600 01/11/01, 26.5313, 26.5625, 26.1250, 26.1563, 634200 01/12/01, 25.9375, 26.2188, 25.8750, 26.0313, 386000 01/16/01, 26.0625, 26.1875, 25.6875, 25.8438, 732800 01/17/01, 25.8438, 26.0313, 25.6563, 26.0313, 886200 01/18/01, 26.1563, 26.2500, 25.8438, 25.9688, 793400 01/19/01, 25.9375, 26.0000, 25.7500, 25.9063, 616400 01/22/01, 25.8438, 25.8750, 25.3750, 25.4063, 1704000 01/23/01, 25.5313, 25.5313, 25.1250, 25.1563, 1808200 01/24/01, 25.2188, 25.8438, 25.2188, 25.6563, 771800 01/25/01, 25.6563, 26.0000, 25.5625, 26.0000, 869200 01/26/01, 25.9063, 25.9375, 25.7500, 25.8438, 593200 01/29/01, 25.9688, 26.0000, 25.8125, 25.9063, 397400 01/30/01, 25.9063, 26.1563, 25.9063, 26.1250, 938400 01/31/01, 26.0625, 26.2188, 26.0000, 26.1875, 465000 02/01/01, 26.0625, 26.1563, 25.8125, 25.9688, 669400 02/02/01, 26.0625, 26.0625, 25.9375, 26.0000, 216000 02/05/01, 26.1250, 26.1250, 25.8438, 25.8750, 306600 02/06/01, 25.8750, 25.9375, 25.6875, 25.9063, 610800 02/07/01, 25.9063, 25.9375, 25.7500, 25.8750, 591600 02/08/01, 25.8125, 25.9375, 25.6875, 25.8125, 569400 02/09/01, 25.9375, 26.0625, 25.4375, 25.5938, 919200 02/12/01, 25.6563, 25.6875, 25.2500, 25.2500, 295600 02/13/01, 25.3125, 25.6250, 25.2813, 25.5938, 769200 02/14/01, 25.5000, 25.7500, 25.5000, 25.5938, 321200 02/15/01, 25.5313, 25.8438, 25.5313, 25.6563, 656800 02/16/01, 25.6250, 25.7500, 25.5938, 25.7500, 490200 02/20/01, 25.7813, 25.8750, 25.6250, 25.7813, 932000 02/21/01, 25.8750, 25.8750, 25.2813, 25.3125, 770200 02/22/01, 25.3125, 25.4375, 24.8125, 24.8125, 762600 02/23/01, 24.8125, 25.1563, 24.8125, 24.8438, 1440000 02/26/01, 25.0000, 25.5000, 24.9063, 25.4688, 745400 02/27/01, 25.7500, 25.8125, 25.5938, 25.7813, 405600 02/28/01, 25.4688, 26.0625, 25.4688, 26.0625, 1018600 03/01/01, 26.0000, 26.5625, 26.0000, 26.5313, 759200 03/02/01, 26.5313, 26.7500, 26.5000, 26.6250, 973600 03/05/01, 26.6250, 26.6250, 26.0313, 26.3750, 560400 03/06/01, 26.3750, 26.3750, 26.0938, 26.2813, 553800 03/07/01, 26.2813, 26.4063, 26.0000, 26.1563, 454400 03/08/01, 26.4063, 26.4688, 26.2188, 26.4688, 732000 03/09/01, 26.4688, 26.4688, 26.3125, 26.3125, 253200 03/12/01, 26.2188, 26.7500, 26.1875, 26.5625, 1004000 03/13/01, 27.0000, 27.0000, 26.7188, 26.8125, 965600 03/14/01, 26.8125, 26.9375, 26.4375, 26.6563, 443800 03/15/01, 26.6563, 26.6875, 26.3125, 26.5313, 613000 03/16/01, 26.4063, 26.4688, 26.0625, 26.3750, 690600 03/19/01, 26.6250, 27.0313, 26.5000, 27.0313, 717400 03/20/01, 27.0313, 27.0313, 26.4688, 26.5000, 498400 03/21/01, 26.5938, 26.7500, 25.6250, 25.9375, 839600 03/22/01, 25.8125, 26.0625, 25.4688, 26.0625, 766800 03/23/01, 26.0625, 26.6563, 25.8750, 25.9375, 1344000 03/26/01, 26.0000, 26.2813, 25.9063, 26.0938, 1455800 03/27/01, 26.0000, 26.0625, 25.5938, 25.7500, 1043800 03/28/01, 25.7500, 25.8125, 25.4063, 25.5000, 895400 03/29/01, 25.5938, 26.0313, 25.5313, 25.6875, 1114400 03/30/01, 25.6875, 26.1875, 25.6875, 26.0000, 546400 04/02/01, 26.1875, 26.1875, 25.9375, 26.0625, 400200 04/03/01, 26.0625, 26.0625, 25.6875, 25.8438, 662200 04/04/01, 25.8438, 26.0625, 25.8438, 26.0625, 1202800 04/05/01, 26.0625, 26.2500, 25.9375, 26.1250, 1326800 04/06/01, 26.2500, 26.3125, 25.9688, 26.0000, 768000 04/09/01, 26.0313, 26.1250, 25.7500, 25.7500, 467000 04/10/01, 25.8125, 26.0000, 25.7813, 25.8125, 746400 04/11/01, 25.8125, 25.8125, 25.1563, 25.3125, 732200 04/12/01, 25.4375, 25.4375, 25.2188, 25.3750, 594400 04/16/01, 25.4688, 25.6563, 25.2813, 25.3750, 330800 04/17/01, 25.4063, 25.9375, 25.3125, 25.9375, 416800 04/18/01, 25.9531, 26.4063, 25.1719, 26.4063, 1151000 04/19/01, 26.4531, 26.5000, 25.7813, 26.1719, 582400 04/20/01, 26.2813, 26.4375, 25.9844, 26.2813, 345400 04/23/01, 26.3438, 26.4531, 26.0156, 26.2656, 303400 04/24/01, 26.2656, 26.2969, 25.5313, 25.5938, 983800 04/25/01, 25.6563, 26.3281, 25.6563, 26.0313, 425000 04/30/01, 26.5469, 26.8750, 26.2500, 26.2500, 761000 05/01/01, 26.2500, 26.3594, 25.7031, 26.1563, 507600 05/02/01, 26.1563, 26.1563, 25.4063, 25.7031, 1655200 05/03/01, 25.7031, 25.9531, 25.6563, 25.8906, 510000 05/04/01, 25.7344, 25.7969, 25.3750, 25.5781, 712800 05/07/01, 25.6719, 25.8438, 25.5313, 25.5938, 310800 05/08/01, 25.6250, 25.6250, 25.3906, 25.3906, 341200 05/09/01, 25.4063, 25.5469, 25.3906, 25.4375, 257600 05/10/01, 25.4375, 25.5000, 25.3281, 25.3906, 280600 05/11/01, 25.3750, 25.6563, 25.3281, 25.5000, 567200 05/14/01, 25.4063, 25.8906, 25.3750, 25.8906, 418400 05/15/01, 25.8906, 25.9219, 25.7344, 25.8750, 467200 05/16/01, 25.8750, 26.1250, 25.8125, 26.1250, 458600 05/17/01, 26.1250, 26.3125, 26.0781, 26.2500, 274400 05/18/01, 26.2969, 26.4063, 26.1094, 26.4063, 360400 05/21/01, 26.4531, 26.5000, 26.1094, 26.5000, 994800 05/22/01, 26.5000, 26.8281, 26.5000, 26.6250, 397000 05/23/01, 26.6250, 26.8438, 26.5156, 26.7344, 1500600 05/24/01, 26.7344, 27.0000, 26.6563, 26.8438, 869800 05/25/01, 26.8438, 26.8438, 26.3750, 26.7969, 506600 05/29/01, 26.7813, 26.7813, 26.6094, 26.6719, 564800 05/30/01, 26.7188, 26.7188, 26.4063, 26.5469, 780400 05/31/01, 26.5469, 26.8750, 26.4844, 26.8281, 468000 06/01/01, 26.8594, 26.8750, 26.6563, 26.8750, 337200 06/04/01, 26.8750, 26.9688, 26.7031, 26.9063, 574200 06/05/01, 26.9063, 27.0000, 26.8281, 26.9844, 462800 06/06/01, 27.0000, 27.1563, 26.9219, 27.1250, 781400 06/07/01, 27.1250, 27.1563, 26.9844, 27.1563, 751400 06/08/01, 27.1563, 27.2500, 27.0000, 27.1094, 402000 06/11/01, 27.2031, 27.7031, 27.2031, 27.6563, 706400 06/12/01, 27.7500, 28.1719, 27.7500, 27.9844, 1304400 06/13/01, 27.9531, 28.0313, 27.8906, 28.0000, 770200 06/14/01, 27.9531, 28.2344, 27.8281, 28.0938, 1538600 06/15/01, 28.2188, 28.5000, 28.1406, 28.4688, 1555800 06/18/01, 28.0000, 28.6094, 28.0000, 28.5938, 1844600 06/19/01, 28.5000, 28.7500, 28.4531, 28.6250, 1085800 06/20/01, 28.6094, 28.6406, 28.2969, 28.5469, 768000 06/21/01, 28.4375, 28.6250, 28.3438, 28.4219, 661600 06/22/01, 28.3594, 28.5000, 28.1719, 28.1719, 343400 06/25/01, 28.2500, 28.3906, 28.0000, 28.1250, 550800 06/26/01, 28.0469, 28.5313, 27.5000, 28.5000, 855000 06/27/01, 28.4063, 28.4063, 27.7969, 28.0625, 1158200 06/28/01, 28.0625, 28.1719, 27.9063, 28.0469, 937200 06/29/01, 28.1094, 28.4531, 28.0781, 28.2813, 1372600 07/02/01, 28.2813, 28.4844, 28.1719, 28.4844, 937400 07/03/01, 28.5000, 28.5469, 28.2969, 28.5000, 363200 07/05/01, 28.5000, 28.5469, 28.4531, 28.4844, 355800 07/06/01, 28.4844, 28.4844, 28.1094, 28.2500, 391000 07/09/01, 28.0781, 28.1719, 27.6406, 27.7344, 788200 07/10/01, 27.7813, 27.8281, 27.7500, 27.7500, 329400 07/11/01, 27.7500, 27.7500, 27.4688, 27.6094, 503800 07/12/01, 27.5625, 27.9844, 27.5000, 27.9844, 645800 07/13/01, 28.1094, 28.2031, 27.9531, 28.2031, 452600 07/16/01, 28.2031, 28.2969, 28.1563, 28.2031, 666800 07/17/01, 28.2344, 28.2500, 28.0469, 28.2500, 415800 07/18/01, 28.2344, 28.4063, 28.1250, 28.2969, 272600 07/19/01, 28.3594, 28.4844, 28.2188, 28.3906, 393400 07/20/01, 28.4375, 28.4531, 28.1563, 28.2969, 399000 07/23/01, 28.2500, 28.3750, 28.1094, 28.3594, 263000 07/24/01, 28.4063, 28.4844, 28.1563, 28.3281, 661000 07/25/01, 28.3281, 28.3750, 28.1875, 28.3750, 570000 07/26/01, 28.3281, 28.3750, 28.2969, 28.3594, 317400 07/27/01, 28.2500, 28.3906, 28.2500, 28.3125, 707200 07/30/01, 28.2656, 28.4375, 28.1250, 28.2969, 620200 07/31/01, 28.3438, 28.4688, 28.2969, 28.3594, 280400 08/01/01, 28.4844, 28.4844, 28.2031, 28.4531, 590200 08/02/01, 28.5000, 28.6719, 28.4063, 28.6719, 957600 08/03/01, 28.6250, 28.7500, 28.6250, 28.7031, 821000 08/06/01, 28.8750, 28.9063, 28.6875, 28.8906, 1094600 08/07/01, 28.8906, 28.9219, 28.5000, 28.7813, 1031800 08/08/01, 28.7813, 28.7969, 28.6719, 28.7500, 1331800 08/09/01, 28.7500, 28.7500, 28.2813, 28.6719, 814600 08/10/01, 28.7500, 28.7969, 28.5781, 28.7500, 424000 08/13/01, 28.7969, 28.7969, 28.5000, 28.5781, 533600 08/14/01, 28.5781, 28.7969, 28.5469, 28.7813, 632200 08/15/01, 28.8594, 29.3438, 28.8594, 29.2656, 412600 08/16/01, 29.3281, 29.3281, 28.8281, 29.2344, 747000 08/17/01, 29.2344, 29.3438, 29.0313, 29.2969, 594000 08/20/01, 29.3281, 29.7500, 29.3281, 29.7500, 639400 08/21/01, 29.8438, 30.2031, 29.8281, 30.2031, 939600 08/22/01, 30.0000, 30.4531, 29.9531, 30.3594, 1077000 08/23/01, 30.2969, 30.2969, 29.9219, 30.0469, 460800 08/24/01, 30.0000, 30.0000, 29.6563, 29.6875, 620200 08/27/01, 29.6875, 30.0313, 29.6875, 30.0156, 895200 08/28/01, 29.9844, 30.0469, 29.8906, 29.9844, 604600 08/29/01, 29.9375, 29.9688, 29.4219, 29.5938, 827600 08/30/01, 29.5000, 29.7969, 29.0156, 29.2188, 565000 08/31/01, 29.2656, 29.5313, 29.2500, 29.4531, 487600 09/04/01, 29.3281, 30.9063, 29.1563, 29.3750, 704200 09/05/01, 29.2969, 29.4844, 29.2188, 29.3438, 408400 09/06/01, 29.3438, 29.3594, 29.0000, 29.0000, 631600 09/07/01, 29.0000, 29.1563, 28.9531, 29.1094, 851400 09/10/01, 29.1094, 29.1563, 29.0000, 29.1250, 727200 09/17/01, 29.1094, 29.3750, 28.6250, 28.8594, 1832600 09/18/01, 28.6250, 29.5000, 28.5313, 29.2500, 1891400 09/19/01, 29.2500, 29.3906, 28.1094, 28.6250, 1013200 09/20/01, 28.6250, 28.6875, 28.2656, 28.3594, 1027600 09/21/01, 28.1250, 28.3281, 27.7969, 28.0781, 1078000 09/24/01, 28.0000, 28.5469, 27.7344, 27.7813, 1169200 09/25/01, 27.8594, 28.1563, 27.7500, 27.9063, 1076400 09/26/01, 28.0000, 28.6094, 27.9219, 28.4063, 842200 09/27/01, 28.5313, 28.8281, 28.3750, 28.7031, 1013000 09/28/01, 28.7969, 29.3750, 28.7969, 29.2031, 704400 10/01/01, 29.2031, 29.5000, 28.9219, 29.1250, 699800 10/02/01, 29.2813, 29.7031, 28.1250, 28.1406, 2460000 10/03/01, 27.8750, 27.8906, 26.8906, 27.3594, 2863600 10/04/01, 27.3594, 28.1719, 27.3594, 27.7813, 1975000 10/05/01, 27.7031, 27.7500, 27.0469, 27.5469, 841600 10/08/01, 27.5469, 27.7344, 27.4531, 27.5313, 503800 10/09/01, 27.5469, 27.6094, 27.4063, 27.5000, 530000 10/10/01, 27.4063, 27.4063, 27.0781, 27.2188, 729200 10/11/01, 27.4063, 27.7500, 27.4063, 27.7500, 1322600 10/12/01, 28.0000, 28.0000, 27.5000, 27.7969, 478800 10/15/01, 27.8906, 27.9063, 27.5469, 27.6875, 699200 10/16/01, 27.6719, 27.7969, 27.2344, 27.4063, 562500 10/17/01, 27.0469, 27.5000, 27.0000, 27.0000, 1219600 10/18/01, 27.1406, 27.2500, 26.7344, 26.7500, 1059600 10/19/01, 26.8281, 26.9375, 26.0000, 26.0000, 945400 10/22/01, 25.5938, 26.0938, 24.8750, 25.2500, 2138200 10/23/01, 25.0469, 25.7500, 25.0469, 25.7500, 2779400 10/24/01, 25.7969, 25.8438, 25.1094, 25.3906, 892100 10/25/01, 25.2969, 25.5938, 25.2656, 25.4688, 630200 10/26/01, 25.4688, 25.7969, 25.3906, 25.6563, 698300 10/29/01, 25.8750, 25.9844, 25.4063, 25.5938, 416500 10/30/01, 25.5156, 25.8438, 25.4063, 25.6250, 534200 10/31/01, 25.7031, 26.0938, 25.6094, 25.9531, 592500 11/01/01, 26.0469, 26.5625, 25.7969, 26.4219, 992500 11/02/01, 26.4844, 26.5000, 25.9219, 26.2031, 440400 11/05/01, 26.2969, 26.5000, 26.1875, 26.4688, 393200 11/06/01, 26.6563, 27.0469, 26.2969, 26.7031, 753400 11/07/01, 27.0938, 27.0938, 26.5938, 26.6094, 931900 11/08/01, 26.7969, 26.8906, 26.4063, 26.5781, 719200 11/09/01, 26.5000, 26.5938, 26.0156, 26.3594, 459400 11/12/01, 26.4063, 26.7969, 26.2500, 26.7969, 427800 11/13/01, 26.7500, 27.2500, 26.7031, 26.9219, 903300 11/14/01, 26.9063, 27.3438, 26.8594, 27.2344, 439300 11/15/01, 27.0469, 27.5469, 27.0000, 27.5469, 476300 11/16/01, 27.4063, 27.9063, 27.4063, 27.6094, 344200 11/19/01, 27.7969, 28.0469, 27.4531, 27.5625, 392500 11/20/01, 27.5625, 27.8438, 27.4375, 27.4844, 501800 11/21/01, 27.5938, 27.6406, 26.7969, 27.1875, 770000 11/23/01, 27.3125, 27.8750, 27.1875, 27.8438, 246000 11/26/01, 27.8438, 28.0000, 27.5000, 27.9531, 786500 11/27/01, 27.8438, 28.0781, 27.4844, 27.9375, 690600 11/28/01, 28.7500, 29.1563, 28.5469, 28.5781, 4870600 11/29/01, 28.5000, 28.6406, 28.2813, 28.5625, 2694600 11/30/01, 28.5781, 28.9844, 28.5000, 28.9531, 31965500 12/03/01, 28.5000, 28.9844, 28.5000, 28.6875, 2827700 12/04/01, 28.5469, 28.9844, 28.5469, 28.8750, 1685700 12/05/01, 28.8438, 29.0469, 28.7969, 28.9063, 2803500 12/06/01, 28.9688, 29.1719, 28.7656, 29.1563, 1215400 12/07/01, 29.1563, 29.2500, 28.9844, 29.2031, 1182300 12/10/01, 28.7969, 28.9844, 28.7500, 28.8594, 949700 12/11/01, 29.0000, 29.2500, 28.8750, 29.1875, 671300 12/12/01, 29.2188, 29.2344, 28.6719, 28.6719, 1099000 12/13/01, 28.6563, 28.7031, 28.1563, 28.2969, 1135800 12/14/01, 28.2969, 28.5938, 28.2031, 28.4844, 975800 12/17/01, 28.5000, 28.7969, 28.4844, 28.7500, 1803100 12/18/01, 28.4063, 28.4844, 28.2656, 28.4844, 1966400 12/19/01, 28.2969, 28.4375, 28.0156, 28.0938, 1055300 12/20/01, 28.0000, 28.1250, 27.9531, 27.9531, 2054700 12/21/01, 27.9844, 28.0469, 27.8750, 28.0469, 2283800 12/24/01, 28.0938, 28.4688, 28.0156, 28.3906, 251900 12/26/01, 28.2500, 28.6563, 28.2031, 28.5938, 488500 12/27/01, 28.4531, 28.9063, 28.4531, 28.5469, 785700 12/28/01, 28.5000, 28.8438, 28.3906, 28.7656, 532900 12/31/01, 28.7500, 28.9531, 26.5000, 28.7031, 824100 01/02/02, 28.5625, 28.8438, 28.1563, 28.7500, 1025000 01/03/02, 28.7031, 28.9375, 28.6094, 28.9219, 835500 01/04/02, 28.9219, 28.9375, 28.5156, 28.5469, 565100 01/07/02, 28.5469, 28.6875, 28.3750, 28.5625, 1190700 01/08/02, 28.5625, 28.5938, 28.4375, 28.5000, 782100 01/09/02, 28.4531, 28.5781, 28.2969, 28.2969, 1179500 01/10/02, 28.1563, 28.2188, 28.0938, 28.1406, 875900 01/11/02, 28.2031, 28.2500, 27.9531, 27.9844, 1202000 01/14/02, 28.0938, 28.1250, 27.8438, 27.9688, 1254300 01/15/02, 27.9688, 28.0781, 27.6563, 27.7344, 1031800 01/16/02, 27.8750, 27.9375, 27.0000, 27.0000, 848900 01/17/02, 27.5000, 27.5156, 27.2969, 27.3594, 1289000 01/18/02, 27.2969, 27.4375, 26.9063, 27.2031, 1207500 01/22/02, 27.2031, 27.6250, 27.1563, 27.5156, 916900 01/23/02, 27.4375, 27.6563, 27.3281, 27.5469, 2587000 01/24/02, 27.5000, 27.5625, 27.2969, 27.4531, 1353700 01/25/02, 27.4531, 27.5313, 27.2656, 27.5000, 683400 01/28/02, 27.4531, 27.4844, 27.2969, 27.4375, 537600 01/29/02, 27.4375, 27.4375, 26.9219, 27.1406, 816900 01/30/02, 27.1563, 27.2813, 27.0000, 27.0625, 899600 01/31/02, 27.0156, 27.0469, 26.6719, 26.7813, 1548400 02/01/02, 26.7500, 26.7500, 26.6250, 26.7500, 792100 02/04/02, 26.7500, 26.8281, 26.5625, 26.7969, 978300 02/05/02, 27.0000, 27.0938, 26.8750, 26.9844, 884000 02/06/02, 26.9844, 26.9844, 26.0938, 26.1406, 2592400 02/07/02, 26.1406, 26.2188, 26.0156, 26.0156, 1915000 02/08/02, 26.0156, 26.0938, 25.8438, 26.0938, 1447200 02/11/02, 26.0938, 26.4531, 26.0781, 26.4063, 2440400 02/12/02, 26.3438, 26.4844, 26.2969, 26.3281, 1100800 02/13/02, 26.2969, 26.5000, 26.2656, 26.4688, 1143300 02/14/02, 26.5000, 26.6875, 26.4531, 26.6563, 1048200 02/15/02, 26.6563, 26.7813, 26.6250, 26.7031, 1034800 02/19/02, 26.7031, 26.7031, 26.2656, 26.4531, 826800 02/20/02, 26.4531, 26.7969, 26.4531, 26.7500, 1085500 02/21/02, 26.7500, 26.7500, 26.2813, 26.3281, 769400 02/22/02, 26.3438, 26.7969, 26.2969, 26.7031, 945400 02/25/02, 26.7188, 27.0938, 26.6250, 27.0156, 736200 02/26/02, 27.0469, 27.0781, 26.7969, 26.9688, 484900 02/27/02, 27.0469, 27.1875, 26.7656, 27.0000, 533100 02/28/02, 27.0000, 27.2031, 26.9219, 26.9531, 1324100 03/01/02, 27.0938, 27.2813, 26.9375, 27.2656, 572200 03/04/02, 27.2656, 28.0000, 27.2656, 27.9844, 645900 03/05/02, 27.8750, 28.4844, 27.7656, 28.4063, 893300 03/06/02, 28.4844, 28.6563, 28.3125, 28.6250, 677200 03/07/02, 28.5938, 28.6875, 28.4531, 28.5938, 662700 03/08/02, 28.6563, 28.9844, 28.5625, 28.7031, 955900 03/11/02, 28.7031, 28.7656, 28.4063, 28.5313, 1096100 03/12/02, 28.5000, 28.6094, 28.2969, 28.5781, 642800 03/13/02, 28.5469, 28.5938, 28.2969, 28.5469, 855200 03/14/02, 28.5625, 29.0000, 28.5625, 28.9844, 1155000 03/15/02, 28.9844, 29.1563, 28.8750, 29.1563, 2384500 03/18/02, 28.9531, 28.9531, 28.5469, 28.6875, 1858400 03/19/02, 28.5625, 28.8438, 28.5469, 28.7344, 1157700 03/20/02, 28.7031, 28.9688, 28.6875, 28.7969, 630100 03/21/02, 28.7969, 29.1250, 28.7031, 29.1250, 1314200 03/22/02, 29.0000, 29.2813, 28.8750, 29.0781, 953300 03/25/02, 29.1563, 29.1563, 28.7031, 28.8281, 731200 03/26/02, 28.6563, 29.0000, 28.6563, 28.8438, 820800 03/27/02, 28.9063, 29.1875, 28.8438, 29.0469, 1187500 03/28/02, 29.2031, 29.3281, 28.6563, 28.7344, 1207400 04/01/02, 28.7031, 29.0000, 28.4063, 28.9844, 982300 04/02/02, 29.0469, 29.5000, 29.0156, 29.3281, 1128500 04/03/02, 29.2969, 29.3438, 29.0469, 29.3438, 1001800 04/04/02, 29.4531, 29.5156, 29.1563, 29.4844, 1045900 04/05/02, 29.4844, 29.8438, 29.4844, 29.6719, 769800 04/08/02, 29.6719, 30.0938, 29.6719, 30.0469, 1049600 04/09/02, 30.0938, 30.3438, 29.9531, 30.2656, 703400 04/10/02, 30.2656, 30.9531, 30.2656, 30.7188, 767000 04/11/02, 30.7500, 30.7500, 30.1250, 30.4688, 773600 04/12/02, 30.5469, 30.9063, 30.4063, 30.9063, 1035700 04/15/02, 30.4531, 30.6563, 30.3125, 30.4063, 1174700 04/16/02, 30.2031, 30.2969, 29.5938, 29.7188, 1116500 04/17/02, 29.7500, 29.7500, 29.2031, 29.5938, 1137800 04/18/02, 29.5938, 29.8750, 29.4063, 29.7188, 1066400 04/19/02, 29.8906, 29.8906, 29.3906, 29.4063, 438200 04/22/02, 29.4063, 29.4844, 28.9063, 28.9531, 752800 04/23/02, 29.1094, 29.1094, 27.9063, 28.2344, 1682000 04/24/02, 28.2813, 28.5938, 28.1094, 28.1875, 1267300 04/25/02, 28.1875, 28.4219, 28.0781, 28.2031, 606000 04/26/02, 28.2500, 28.3906, 28.1094, 28.2344, 953800 04/29/02, 28.2969, 28.2969, 28.0000, 28.0938, 462000 04/30/02, 28.0469, 28.3594, 28.0156, 28.2031, 1076200 05/01/02, 28.2969, 28.8438, 28.2031, 28.7969, 1077500 05/02/02, 28.7969, 29.2969, 28.4531, 29.2188, 942100 05/03/02, 29.0000, 29.4063, 28.8125, 29.1094, 630400 05/06/02, 29.1094, 29.2500, 28.7500, 28.7656, 566000 05/07/02, 28.7813, 28.7813, 28.3125, 28.5938, 589300 05/08/02, 28.7500, 28.8438, 28.1563, 28.5000, 706600 05/09/02, 28.1563, 28.4219, 28.1094, 28.1719, 757300 05/10/02, 28.1719, 28.2969, 28.0156, 28.1875, 802800 05/13/02, 28.1563, 28.6563, 28.1563, 28.2969, 433100 05/14/02, 28.2969, 28.9375, 28.2031, 28.7344, 657800 05/15/02, 29.0000, 29.1406, 28.9063, 29.0625, 724100 05/16/02, 29.1250, 29.2188, 28.9219, 29.0625, 570400 05/17/02, 29.0313, 29.2031, 28.9844, 29.1875, 394600 05/20/02, 29.0938, 29.0938, 28.6875, 28.9531, 511500 05/21/02, 29.0000, 29.0625, 28.7031, 28.7344, 302900 05/22/02, 28.7813, 28.8281, 28.4844, 28.7969, 697400 05/23/02, 28.8125, 29.4844, 28.6563, 29.4844, 614100 05/24/02, 29.4844, 29.5000, 29.1719, 29.3750, 935900 05/28/02, 29.3125, 29.5000, 29.0156, 29.5000, 542500 05/29/02, 29.5000, 29.8438, 29.2969, 29.8438, 478700 05/30/02, 29.2500, 29.5000, 29.0156, 29.4844, 917400 05/31/02, 29.6563, 29.6563, 28.7188, 28.9375, 923100 06/03/02, 29.0000, 29.1563, 28.6250, 28.7344, 660900 06/04/02, 28.6563, 28.9844, 28.6250, 28.8125, 1051700 06/05/02, 28.8125, 28.9688, 28.6563, 28.7813, 781800 06/06/02, 28.8438, 28.9063, 28.6406, 28.7344, 995700 06/07/02, 28.7344, 28.7969, 28.4844, 28.6250, 576100 06/10/02, 28.5469, 29.0938, 28.4531, 29.0000, 723800 06/11/02, 29.0000, 29.4063, 28.9063, 29.0156, 831900 06/12/02, 29.0156, 29.1875, 29.0000, 29.1563, 1111000 06/13/02, 29.1719, 29.2344, 29.0469, 29.2031, 700700 06/14/02, 29.2031, 29.2969, 28.9063, 28.9531, 784000 06/17/02, 28.9844, 29.1719, 28.8594, 29.1719, 2090500 06/18/02, 28.7813, 28.9063, 28.1250, 28.1875, 3144100 06/19/02, 28.0938, 28.2656, 28.0156, 28.2500, 1208400 06/20/02, 28.2500, 28.4844, 28.1563, 28.4063, 865000 06/21/02, 28.2500, 28.5938, 28.2500, 28.3906, 1016200 06/24/02, 28.4375, 28.5469, 28.2344, 28.2500, 1202700 06/25/02, 28.2500, 28.5625, 28.2188, 28.5000, 1051100 06/26/02, 28.5000, 28.5625, 28.1563, 28.2969, 1241600 06/27/02, 28.2500, 28.5156, 27.9531, 28.4844, 1777700 06/28/02, 28.5000, 28.9375, 28.5000, 28.7500, 1924800 07/01/02, 28.7500, 28.8125, 28.1719, 28.4531, 802500 07/02/02, 28.4531, 28.4844, 28.0156, 28.0781, 718600 07/03/02, 27.9375, 28.0469, 27.4375, 27.8438, 736400 07/05/02, 27.8438, 28.1719, 27.5469, 28.0938, 584800 07/08/02, 28.0938, 28.2969, 27.5000, 27.5938, 847000 07/09/02, 27.5938, 27.7500, 27.1563, 27.2969, 1188900 07/10/02, 27.3125, 27.5000, 26.5938, 26.7500, 1386400 07/11/02, 26.7031, 26.8125, 26.0156, 26.5000, 1741500 07/12/02, 26.5938, 26.9375, 26.1875, 26.3438, 980700 07/15/02, 26.3438, 26.4063, 25.6250, 26.1250, 1113000 07/16/02, 25.9844, 27.2656, 25.9375, 26.4063, 1784300 07/17/02, 26.6563, 26.9531, 25.6250, 25.6563, 1621900 07/18/02, 25.6563, 25.6563, 24.9375, 25.0469, 1274200 07/19/02, 24.9531, 25.0469, 24.1250, 24.2656, 1364700 07/22/02, 24.3125, 25.2031, 22.9844, 23.6563, 1842000 07/23/02, 23.6250, 24.1719, 23.0000, 23.0469, 1623300 07/24/02, 22.5938, 23.9375, 22.4063, 23.4531, 2253400 07/25/02, 23.5469, 24.3438, 22.9063, 24.0156, 1488300 07/26/02, 24.2656, 25.3438, 24.2031, 25.2031, 1431700 07/29/02, 25.3438, 26.5469, 25.2969, 26.4531, 1336900 07/30/02, 26.4531, 27.5000, 25.8906, 26.8594, 975500 07/31/02, 26.8125, 26.9844, 26.2031, 26.7500, 1220400 08/01/02, 25.9531, 26.4844, 25.6250, 26.0469, 1354000 08/02/02, 26.1250, 26.2031, 25.2500, 25.7656, 728900 08/05/02, 25.9063, 25.9531, 24.8125, 24.9063, 688300 08/06/02, 24.9063, 24.9688, 24.5469, 24.6563, 1228600 08/07/02, 24.7031, 25.0000, 24.6250, 25.0000, 961200 08/08/02, 25.0938, 25.5313, 25.0000, 25.4063, 604500 08/09/02, 25.4063, 25.5000, 24.6875, 25.0625, 782200 08/12/02, 24.7500, 25.4688, 24.7500, 25.2969, 1029700 08/13/02, 25.4063, 25.6563, 25.0156, 25.0156, 713600 08/14/02, 25.1563, 25.4844, 24.9063, 25.4844, 827100 08/15/02, 25.4375, 25.9531, 25.1094, 25.7969, 755100 08/16/02, 25.8438, 26.5000, 25.6875, 26.4375, 1325300 08/19/02, 26.4063, 26.5156, 25.8438, 26.4531, 1296700 08/20/02, 26.3438, 26.6875, 26.2656, 26.5469, 702500 08/21/02, 26.5625, 26.9844, 26.5469, 26.9375, 1177300 08/22/02, 26.9375, 27.0938, 26.5469, 26.9844, 793200 08/23/02, 26.8438, 27.2969, 26.8125, 27.0938, 878600 08/26/02, 27.1875, 27.6719, 27.0469, 27.6406, 901000 08/27/02, 27.6406, 27.9531, 27.5000, 27.7500, 943500 08/28/02, 27.5938, 28.0469, 27.3750, 27.9844, 1052400 08/29/02, 27.8438, 28.0000, 27.5313, 27.8125, 855300 08/30/02, 27.8125, 28.0781, 27.7969, 27.9219, 617400 09/03/02, 27.9063, 27.9063, 27.0938, 27.2188, 965400 09/04/02, 27.3438, 27.5781, 27.1406, 27.2344, 764500 09/05/02, 27.2344, 27.4063, 27.0469, 27.2969, 831100 09/06/02, 27.5000, 27.5781, 27.0938, 27.2500, 663600 09/09/02, 27.2500, 27.2969, 27.0000, 27.2500, 811400 09/10/02, 27.2656, 27.3438, 27.1406, 27.2344, 981600 09/11/02, 27.2500, 27.2656, 27.0469, 27.0781, 576000 09/12/02, 27.0625, 27.0625, 26.5469, 26.7344, 1040900 09/13/02, 26.7188, 26.7969, 26.5469, 26.7656, 695600 09/16/02, 26.7813, 26.8125, 26.4063, 26.5000, 593700 09/17/02, 26.7344, 26.7500, 26.3125, 26.3750, 1990200 09/18/02, 25.7031, 26.0000, 25.0625, 25.2969, 2940900 09/19/02, 25.2969, 25.3438, 24.6250, 24.6250, 1152100 09/20/02, 24.6250, 25.1406, 24.4531, 25.0625, 1722500 09/23/02, 24.9844, 24.9844, 24.6406, 24.7344, 938700 09/24/02, 24.7344, 24.8125, 24.4375, 24.4844, 1793300 09/25/02, 24.5000, 24.5156, 24.0000, 24.1250, 1895900 09/26/02, 24.2031, 24.3594, 24.1094, 24.3125, 1279300 09/27/02, 24.3125, 24.5000, 24.0000, 24.0000, 1196600 09/30/02, 24.0156, 24.0781, 23.7344, 23.9375, 1239800 10/01/02, 23.9375, 24.1563, 23.4844, 24.0000, 1347600