"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 22.4375, 22.5000, 21.8750, 22.0625, 532500 01/04/00, 22.0000, 22.3750, 21.8750, 22.0625, 887800 01/05/00, 22.1250, 23.0000, 22.1250, 22.8750, 457500 01/06/00, 22.8750, 23.0625, 22.8125, 22.9375, 359000 01/07/00, 22.9375, 23.1875, 22.8750, 23.0625, 378100 01/10/00, 23.0625, 23.3750, 22.9375, 23.1250, 407000 01/11/00, 23.0000, 23.4375, 23.0000, 23.3750, 479900 01/12/00, 23.1250, 23.5000, 23.1250, 23.4375, 935600 01/13/00, 23.5625, 23.5625, 23.3750, 23.3750, 581400 01/14/00, 23.5000, 23.5625, 23.1875, 23.2500, 835700 01/18/00, 23.1250, 23.2500, 22.8125, 22.8750, 561300 01/19/00, 22.8125, 23.0000, 22.5000, 22.8125, 638200 01/20/00, 22.7500, 22.8750, 22.5625, 22.7500, 410400 01/21/00, 22.7500, 23.0000, 22.5625, 23.0000, 819800 01/24/00, 23.0000, 23.3750, 22.9375, 23.1250, 556700 01/25/00, 23.0625, 23.3125, 22.6875, 22.8125, 673400 01/26/00, 22.8125, 23.3125, 22.8125, 23.1250, 1349700 01/27/00, 23.1250, 23.2500, 23.0000, 23.1250, 808900 01/28/00, 23.1250, 23.1875, 22.5000, 22.6875, 909000 01/31/00, 22.7500, 23.0625, 22.6875, 22.7500, 523000 02/01/00, 22.8125, 23.1250, 22.7500, 22.9375, 289500 02/02/00, 22.8750, 23.1250, 22.8125, 22.8750, 3666600 02/03/00, 22.7500, 23.1250, 22.6875, 22.8750, 618100 02/04/00, 22.9375, 22.9375, 22.1875, 22.3125, 688000 02/07/00, 22.1250, 22.2500, 22.0000, 22.0000, 311400 02/08/00, 22.0000, 22.3125, 22.0000, 22.1250, 202500 02/09/00, 22.1250, 22.4375, 22.1250, 22.3125, 523800 02/10/00, 22.3125, 22.3750, 21.8750, 22.0000, 439900 02/11/00, 22.0000, 22.1875, 21.5625, 21.6875, 940600 02/14/00, 21.6875, 21.7500, 21.5000, 21.6250, 625700 02/15/00, 21.6250, 21.9375, 21.5625, 21.6250, 392400 02/16/00, 21.6250, 21.8750, 21.4375, 21.6250, 460400 02/17/00, 21.5625, 21.6250, 21.0000, 21.0000, 910200 02/18/00, 20.8750, 21.0000, 20.4375, 20.4375, 1194200 02/22/00, 20.4375, 20.5000, 19.8750, 20.0625, 714900 02/23/00, 20.0000, 20.3125, 20.0000, 20.1250, 503600 02/24/00, 20.1250, 20.1250, 19.3750, 19.5625, 398500 02/25/00, 19.2500, 19.5000, 18.8750, 19.0000, 1887500 02/28/00, 19.0000, 19.3125, 18.9375, 19.1875, 877100 02/29/00, 19.1250, 19.3125, 18.5000, 18.5000, 822800 03/01/00, 19.7500, 19.7500, 18.8750, 19.0000, 880200 03/02/00, 19.1875, 19.2500, 18.8125, 18.9375, 534300 03/03/00, 18.8750, 19.5000, 18.8750, 19.1875, 820100 03/06/00, 19.0625, 19.3125, 18.3750, 18.5000, 1076700 03/07/00, 18.5000, 18.5000, 18.1250, 18.1875, 712500 03/08/00, 18.0000, 18.3750, 18.0000, 18.1875, 604900 03/09/00, 18.1875, 18.5000, 18.0000, 18.5000, 392100 03/10/00, 18.5000, 18.5000, 18.1875, 18.3125, 264400 03/13/00, 18.1875, 18.3750, 18.0000, 18.1875, 384700 03/14/00, 18.1875, 18.5000, 18.1250, 18.3750, 535400 03/15/00, 18.3125, 19.3750, 18.3125, 19.0625, 614400 03/16/00, 18.9375, 20.3125, 18.9375, 20.1250, 491300 03/17/00, 20.1250, 20.1250, 19.5000, 19.5000, 812400 03/20/00, 19.5625, 19.7500, 19.3750, 19.5625, 465200 03/21/00, 19.5625, 20.1250, 19.5625, 19.8125, 543800 03/22/00, 19.7500, 19.8125, 19.2500, 19.5000, 797400 03/23/00, 19.3125, 19.8750, 19.1875, 19.5000, 524400 03/24/00, 19.5000, 20.0000, 19.4375, 19.9375, 546000 03/27/00, 20.0000, 20.2500, 19.9375, 20.0625, 319300 03/28/00, 19.8125, 20.0625, 19.6250, 19.8125, 495100 03/29/00, 19.7500, 20.2500, 19.6875, 20.1250, 499700 03/30/00, 20.3750, 20.6875, 20.2500, 20.5625, 449000 03/31/00, 20.3750, 20.8750, 20.1875, 20.6250, 563100 04/03/00, 20.6250, 21.0625, 20.5625, 21.0625, 676400 04/04/00, 21.0000, 21.6875, 21.0000, 21.4375, 495500 04/05/00, 21.5625, 22.1875, 21.4375, 22.0000, 706900 04/06/00, 22.0625, 22.1875, 21.6250, 21.8750, 809900 04/07/00, 21.8750, 21.9375, 21.0625, 21.6250, 568600 04/10/00, 21.6250, 22.0625, 21.5625, 21.8125, 974500 04/11/00, 21.6875, 22.2500, 21.6875, 22.2500, 750800 04/12/00, 22.5000, 23.2500, 22.3750, 23.0000, 745700 04/13/00, 23.1250, 24.5000, 23.0000, 24.3750, 761000 04/14/00, 24.1250, 25.0000, 24.0000, 24.1875, 1194700 04/17/00, 24.0000, 24.8750, 23.8750, 24.8125, 1449800 04/18/00, 25.0000, 25.6250, 25.0000, 25.1875, 705800 04/19/00, 25.1875, 25.1875, 24.1250, 24.6875, 391400 04/20/00, 24.7500, 24.8125, 24.1875, 24.4375, 568900 04/24/00, 24.5000, 25.7500, 24.3750, 25.7500, 880000 04/25/00, 25.7500, 26.3125, 25.5625, 26.1875, 867900 04/26/00, 25.8750, 26.8750, 25.8750, 26.7500, 427400 04/27/00, 26.5625, 26.5625, 25.6250, 25.8125, 727800 04/28/00, 25.9375, 25.9375, 25.1875, 25.4375, 455900 05/01/00, 25.5000, 25.6875, 25.1875, 25.2500, 503300 05/02/00, 25.0625, 25.1250, 24.5000, 25.0625, 1164100 05/03/00, 24.4375, 24.7500, 24.1250, 24.5000, 1272700 05/04/00, 24.5000, 24.8125, 23.7500, 24.3750, 990000 05/05/00, 24.3125, 24.3125, 23.8125, 23.9375, 409600 05/08/00, 24.0625, 25.0000, 23.7500, 24.4375, 693500 05/09/00, 24.3750, 24.5625, 24.1875, 24.3750, 444700 05/10/00, 24.4375, 24.8125, 24.1875, 24.3750, 346000 05/11/00, 24.0000, 24.5625, 24.0000, 24.5625, 431700 05/12/00, 24.5000, 24.5625, 24.0000, 24.1250, 639400 05/15/00, 24.1875, 24.8125, 24.1250, 24.6875, 908300 05/16/00, 24.9375, 24.9375, 24.2500, 24.5625, 823600 05/17/00, 24.5000, 24.5000, 23.3125, 23.7500, 338900 05/18/00, 23.9375, 24.6250, 23.9375, 24.4375, 342700 05/19/00, 24.2500, 24.8125, 24.1250, 24.7500, 788800 05/22/00, 24.6250, 25.3125, 24.6250, 25.1250, 448700 05/23/00, 24.9375, 25.1875, 24.6250, 24.8750, 460600 05/24/00, 25.0625, 25.6250, 24.8125, 25.0625, 516500 05/25/00, 24.9375, 25.0000, 24.6875, 25.0000, 424600 05/26/00, 25.2500, 25.4375, 25.0625, 25.3125, 464500 05/30/00, 25.3125, 25.3125, 24.5625, 25.0625, 815000 05/31/00, 25.1250, 25.5000, 24.9375, 25.1250, 495100 06/01/00, 25.3750, 25.3750, 24.8125, 25.1250, 478900 06/02/00, 25.7500, 25.7500, 24.5625, 24.6875, 347200 06/05/00, 24.5000, 24.5000, 23.6875, 23.8125, 390800 06/06/00, 23.8750, 24.5000, 23.8125, 24.3125, 379200 06/07/00, 24.5000, 24.6875, 24.3750, 24.5000, 234300 06/08/00, 24.5625, 24.5625, 23.8750, 24.5000, 303900 06/09/00, 24.5000, 24.8750, 24.3750, 24.7500, 339300 06/12/00, 24.7500, 25.0000, 24.6875, 24.9375, 311700 06/13/00, 24.9375, 25.5000, 24.9375, 25.2500, 244100 06/14/00, 25.0625, 25.1250, 24.6250, 24.6875, 387400 06/15/00, 24.4375, 25.3750, 24.4375, 25.2500, 437700 06/16/00, 25.2500, 25.5000, 25.2500, 25.3125, 609200 06/19/00, 25.3125, 25.5000, 25.0000, 25.0000, 666800 06/20/00, 25.0000, 25.0625, 24.6250, 24.8750, 304700 06/21/00, 24.9375, 25.4375, 24.7500, 24.7500, 439000 06/22/00, 24.6875, 24.7500, 24.1875, 24.6250, 449300 06/23/00, 24.3750, 24.7500, 24.0625, 24.4375, 584500 06/26/00, 24.3750, 25.3750, 24.3125, 25.0000, 678700 06/27/00, 25.0625, 25.1250, 24.1250, 24.3750, 504900 06/28/00, 24.2500, 25.1250, 23.6250, 25.0625, 398600 06/29/00, 24.9375, 25.1875, 24.1250, 24.2500, 434100 06/30/00, 24.0625, 25.1250, 23.2500, 23.3750, 890000 07/03/00, 23.5625, 24.1875, 23.5625, 24.0625, 250400 07/05/00, 24.2500, 24.8125, 23.6250, 23.8750, 292500 07/06/00, 23.9375, 24.2500, 23.7500, 24.0000, 269300 07/07/00, 23.8750, 24.3750, 23.8750, 24.3125, 175300 07/10/00, 24.0625, 24.6875, 24.0625, 24.4375, 628300 07/11/00, 24.4375, 24.8125, 24.0625, 24.8125, 415800 07/12/00, 24.3750, 24.7500, 24.2500, 24.5625, 283400 07/13/00, 24.4375, 24.5000, 24.1875, 24.3125, 491300 07/14/00, 24.3750, 24.5000, 24.0000, 24.1250, 414300 07/17/00, 24.0625, 24.5000, 24.0000, 24.3125, 192400 07/18/00, 24.3125, 24.7500, 24.1875, 24.5625, 273000 07/19/00, 24.8125, 25.6250, 24.8125, 25.4375, 601900 07/20/00, 25.5000, 25.6875, 25.2500, 25.3125, 383100 07/21/00, 25.4375, 25.4375, 25.2500, 25.2500, 265800 07/24/00, 25.1875, 25.1875, 24.9375, 25.0625, 178300 07/25/00, 24.9375, 25.3125, 24.9375, 25.1875, 297900 07/26/00, 25.0625, 25.3750, 24.7500, 24.8750, 751300 07/27/00, 25.0625, 25.3750, 24.9375, 25.1875, 466600 07/28/00, 25.1875, 25.3125, 25.0625, 25.1250, 302800 07/31/00, 25.2500, 25.7500, 25.1875, 25.5000, 1341900 08/01/00, 25.5625, 26.8750, 25.5625, 26.8750, 792700 08/02/00, 26.8750, 27.1250, 26.5625, 26.8750, 2607900 08/03/00, 26.7500, 27.1875, 26.6250, 26.9375, 2042700 08/04/00, 26.6875, 27.1875, 26.1875, 26.9375, 496400 08/07/00, 24.5000, 25.4375, 24.3750, 25.3750, 3627300 08/08/00, 25.2500, 25.3750, 24.5625, 25.3125, 1825000 08/09/00, 25.5000, 25.5625, 24.9375, 25.2500, 1849400 08/10/00, 25.4375, 25.5000, 25.0000, 25.1250, 314900 08/11/00, 25.1250, 25.5625, 25.1250, 25.5625, 449000 08/14/00, 25.6875, 25.6875, 24.9375, 25.4375, 340100 08/15/00, 25.4375, 25.6250, 25.2500, 25.5625, 540400 08/16/00, 25.3125, 25.3750, 25.0625, 25.1875, 242200 08/17/00, 25.1875, 25.2500, 24.6250, 24.8750, 430600 08/18/00, 24.6875, 24.8125, 24.3750, 24.5000, 654200 08/21/00, 24.5000, 24.5000, 23.8125, 23.9375, 575000 08/22/00, 23.9375, 24.1875, 23.7500, 23.7500, 527900 08/23/00, 23.6875, 23.8750, 23.5625, 23.8750, 521100 08/24/00, 23.6875, 23.8125, 23.4375, 23.4375, 447900 08/25/00, 23.2500, 23.3125, 22.9375, 22.9375, 385600 08/28/00, 23.1875, 24.0000, 23.1875, 23.6875, 445200 08/29/00, 23.6875, 23.9375, 23.4375, 23.7500, 678500 08/30/00, 23.3125, 24.0625, 23.3125, 23.9375, 702300 08/31/00, 24.0000, 24.7500, 23.3125, 24.7500, 1373100 09/01/00, 24.7500, 25.0000, 24.5625, 24.9375, 547600 09/05/00, 24.9375, 25.5000, 24.8125, 25.5000, 712600 09/06/00, 25.5000, 26.0000, 25.4375, 25.6250, 1103000 09/07/00, 25.5000, 25.7500, 25.5000, 25.6875, 448700 09/08/00, 25.6875, 26.5000, 25.6875, 26.4375, 646800 09/11/00, 26.4375, 27.5000, 26.3125, 26.8125, 757000 09/12/00, 26.6250, 27.3125, 26.6250, 26.8125, 458600 09/13/00, 27.3750, 27.8750, 27.3125, 27.5000, 674700 09/14/00, 27.3750, 27.4375, 26.8750, 27.2500, 785600 09/15/00, 27.6250, 27.7500, 27.4375, 27.4375, 1133800 09/18/00, 27.5000, 27.5000, 27.0625, 27.3125, 396600 09/19/00, 27.1875, 27.3750, 26.3125, 26.3750, 531800 09/20/00, 26.3750, 26.4375, 25.6875, 25.8750, 506400 09/21/00, 26.0625, 26.4375, 25.8750, 25.9375, 733800 09/22/00, 26.1250, 26.8750, 26.0625, 26.3750, 324100 09/25/00, 26.1250, 26.3125, 25.8125, 25.9375, 275500 09/26/00, 25.9375, 26.7500, 25.9375, 26.5000, 380800 09/27/00, 26.5000, 26.9375, 25.9375, 26.8125, 307200 09/28/00, 27.0000, 27.6250, 25.9375, 27.0000, 449100 09/29/00, 27.0000, 27.4375, 26.9375, 26.9375, 450600 10/02/00, 27.0000, 27.8125, 26.6250, 27.8125, 414900 10/03/00, 27.6875, 27.7500, 26.5000, 26.5000, 694800 10/04/00, 26.5625, 26.8125, 25.6250, 25.8125, 427400 10/05/00, 25.8750, 26.3750, 25.1875, 25.2500, 575200 10/06/00, 25.2500, 25.7500, 25.0625, 25.2500, 585000 10/09/00, 25.4375, 25.7500, 25.1250, 25.1875, 302100 10/10/00, 25.2500, 26.1250, 25.1875, 25.8125, 586400 10/11/00, 25.6875, 26.2500, 25.5625, 25.8125, 446100 10/12/00, 25.7500, 25.9375, 25.1875, 25.4375, 534800 10/13/00, 25.4375, 25.9375, 25.4375, 25.6250, 496000 10/16/00, 25.8750, 26.0000, 25.6250, 25.9375, 236500 10/17/00, 25.9375, 26.1250, 25.4375, 25.5625, 377300 10/18/00, 25.5625, 26.0000, 24.7500, 25.0000, 479300 10/19/00, 25.0625, 25.5625, 24.6875, 25.3125, 519500 10/20/00, 25.3750, 25.8125, 25.3750, 25.4375, 362700 10/23/00, 25.5000, 26.0000, 25.3125, 25.4375, 345200 10/24/00, 25.6875, 25.8750, 25.3750, 25.6250, 422700 10/25/00, 25.7500, 26.0000, 24.9375, 25.1250, 507100 10/26/00, 25.0000, 25.1250, 24.5625, 24.6250, 351600 10/27/00, 24.6875, 25.5000, 24.3125, 25.1875, 378100 10/30/00, 25.3750, 26.1875, 25.3125, 25.9375, 336500 10/31/00, 26.0000, 26.0000, 25.2500, 25.8750, 305700 11/01/00, 25.9375, 26.3125, 25.8125, 26.0625, 552100 11/02/00, 26.1875, 26.3750, 25.8125, 25.8750, 3415600 11/03/00, 25.7500, 25.8750, 25.0000, 25.1250, 289800 11/06/00, 25.1250, 25.8125, 25.1250, 25.4375, 335900 11/07/00, 25.3125, 25.6250, 24.8125, 25.2500, 425600 11/08/00, 25.0625, 25.8125, 25.0000, 25.5000, 268600 11/09/00, 25.8125, 26.1250, 25.6875, 26.0625, 281400 11/10/00, 26.0625, 26.3125, 25.8750, 26.1250, 330400 11/13/00, 26.2500, 26.6875, 26.1875, 26.3750, 386400 11/14/00, 26.3750, 26.4375, 25.9375, 26.3125, 495900 11/15/00, 26.3125, 26.8125, 26.3125, 26.6875, 297000 11/16/00, 26.9375, 27.6875, 26.8125, 27.6250, 547000 11/17/00, 27.4375, 28.0000, 27.3750, 27.9375, 501800 11/20/00, 28.0000, 28.3750, 27.7500, 27.8750, 560500 11/21/00, 27.9375, 27.9375, 27.3750, 27.7500, 529000 11/22/00, 27.8750, 28.0000, 27.5000, 27.7500, 208000 11/24/00, 27.8750, 28.1250, 27.3750, 27.8750, 168000 11/27/00, 28.0000, 28.5000, 27.8125, 28.3125, 465500 11/28/00, 28.3750, 29.2500, 27.8125, 28.5625, 1150300 11/29/00, 28.5625, 29.5000, 28.5625, 29.3750, 698800 11/30/00, 29.5000, 29.8750, 29.0625, 29.5000, 1064700 12/01/00, 29.5000, 29.9375, 29.3125, 29.8750, 976500 12/04/00, 29.9375, 30.8750, 29.7500, 30.3750, 811900 12/05/00, 30.4375, 30.5000, 29.8125, 30.3125, 770700 12/06/00, 29.8750, 30.5000, 29.8125, 30.1250, 404600 12/07/00, 30.1875, 30.7500, 30.0625, 30.1250, 688500 12/08/00, 29.8750, 30.3125, 29.1875, 30.0625, 477600 12/11/00, 29.8125, 29.8750, 29.2500, 29.6875, 284200 12/12/00, 30.0000, 30.3750, 30.0000, 30.1875, 914600 12/13/00, 30.1875, 31.3750, 30.1875, 31.1250, 965300 12/14/00, 30.8750, 31.1250, 30.3125, 30.5625, 411600 12/15/00, 30.5000, 30.5000, 29.8125, 29.8750, 959200 12/18/00, 30.1250, 30.2500, 29.8750, 30.0625, 646000 12/19/00, 30.1875, 30.4375, 29.9375, 30.1875, 520700 12/20/00, 30.2500, 30.6250, 29.9375, 30.4375, 634000 12/21/00, 30.1875, 31.1250, 30.1250, 31.0000, 670000 12/22/00, 30.8750, 31.1875, 30.6875, 31.0625, 345600 12/26/00, 31.0625, 32.0000, 30.9375, 31.8750, 445100 12/27/00, 31.7500, 32.1250, 31.6250, 31.8750, 374500 12/28/00, 31.7500, 32.0000, 31.3750, 31.7500, 380700 12/29/00, 31.6875, 32.0000, 31.3750, 31.5625, 489900 01/02/01, 31.4375, 31.7500, 30.6250, 30.6250, 453000 01/03/01, 30.6875, 31.5625, 29.9375, 30.0000, 774900 01/04/01, 29.8750, 29.9375, 27.5625, 28.3125, 1160400 01/05/01, 28.3750, 29.3125, 28.0000, 28.1250, 748400 01/08/01, 27.8750, 28.5000, 27.7500, 28.1250, 534500 01/09/01, 28.1250, 28.2500, 27.6875, 27.9375, 319100 01/10/01, 27.3750, 28.0625, 27.3750, 27.6875, 495100 01/11/01, 27.6875, 27.6875, 26.1250, 26.2500, 839500 01/12/01, 26.0625, 26.8750, 25.7500, 26.8750, 676000 01/16/01, 26.3125, 26.5000, 25.1875, 26.2500, 821300 01/17/01, 26.2500, 26.4375, 25.6250, 25.8125, 1110200 01/18/01, 26.0625, 27.1875, 25.8750, 27.0000, 782900 01/19/01, 27.0625, 27.7500, 26.5000, 27.6250, 1180400 01/22/01, 27.4375, 28.8125, 27.1250, 28.6875, 1553000 01/23/01, 28.6250, 29.2500, 28.4375, 28.5000, 1062900 01/24/01, 28.2500, 28.5625, 27.6250, 28.0625, 1429300 01/25/01, 28.0625, 28.3750, 27.5000, 28.0000, 802800 01/26/01, 28.2500, 28.2500, 27.0625, 27.8125, 383200 01/29/01, 27.8125, 28.4375, 27.7500, 28.1875, 916600 01/30/01, 28.8750, 28.8750, 27.9375, 28.1250, 734100 01/31/01, 28.1250, 28.1250, 27.3125, 27.8750, 563500 02/01/01, 27.8750, 28.0000, 27.5000, 27.9375, 590200 02/02/01, 28.1875, 28.5000, 27.6875, 27.8125, 3704400 02/05/01, 27.6875, 28.0000, 27.5000, 27.8125, 921700 02/06/01, 27.8125, 27.8125, 27.3750, 27.3750, 742700 02/07/01, 27.3125, 27.6250, 27.2500, 27.3125, 762300 02/08/01, 27.6875, 28.0625, 27.3750, 28.0000, 1113600 02/09/01, 27.8750, 28.1250, 27.8750, 28.0000, 1162500 02/12/01, 28.4375, 28.9375, 27.8750, 28.1250, 1343200 02/13/01, 28.1250, 28.5625, 27.8750, 27.9375, 1239700 02/14/01, 28.0000, 28.2500, 27.8125, 27.9375, 761300 02/15/01, 27.8125, 27.8750, 27.5000, 27.6875, 241500 02/16/01, 27.9375, 28.3125, 27.8750, 28.0000, 915800 02/20/01, 28.2500, 28.3125, 27.7500, 27.8125, 412800 02/21/01, 27.6250, 28.8125, 27.6250, 28.0000, 563200 02/22/01, 28.0000, 28.3750, 27.8125, 28.0000, 610800 02/23/01, 28.2500, 28.3125, 27.0000, 27.5000, 439000 02/26/01, 28.1250, 28.2500, 27.5625, 27.8125, 478000 02/27/01, 27.8125, 28.5000, 27.6875, 28.0000, 481000 02/28/01, 28.2500, 28.3750, 27.7500, 28.1875, 552900 03/01/01, 28.1875, 28.3125, 27.8750, 28.0000, 812200 03/02/01, 28.3750, 28.3750, 27.6250, 27.8750, 688900 03/05/01, 27.8750, 28.1875, 27.6875, 28.0000, 538800 03/06/01, 28.2500, 28.2500, 27.5000, 27.7500, 486200 03/07/01, 27.5625, 28.3125, 27.5000, 28.0625, 698300 03/08/01, 28.2500, 28.3750, 27.9375, 28.1250, 540600 03/09/01, 28.1250, 28.1250, 27.6250, 27.9375, 406200 03/12/01, 28.1875, 28.1875, 27.7500, 27.8125, 489500 03/13/01, 27.8125, 28.0000, 27.4375, 27.6250, 447800 03/14/01, 27.1875, 27.3750, 26.6250, 27.0000, 673400 03/15/01, 27.0000, 27.5000, 26.8750, 27.4375, 424300 03/16/01, 26.5000, 27.4375, 26.5000, 27.1250, 731200 03/19/01, 27.1875, 27.4375, 26.6250, 26.8750, 888300 03/20/01, 26.8750, 27.1875, 26.4375, 26.7500, 700600 03/21/01, 26.5000, 27.6250, 26.5000, 26.7500, 810300 03/22/01, 27.0000, 27.1875, 25.3125, 25.8750, 1135100 03/23/01, 25.6250, 26.1250, 25.1250, 26.0000, 794700 03/26/01, 26.0000, 27.0625, 25.8750, 27.0000, 554600 03/27/01, 27.0625, 27.4375, 27.0625, 27.2500, 464300 03/28/01, 27.3125, 27.5625, 26.4375, 27.1875, 969600 03/29/01, 27.2500, 27.6250, 26.6250, 27.5000, 561900 03/30/01, 27.6250, 28.0000, 27.3750, 27.9375, 595300 04/02/01, 27.7500, 28.3125, 27.5625, 28.0000, 1207600 04/03/01, 28.0000, 28.2500, 27.1250, 28.0000, 677000 04/04/01, 28.1250, 28.3750, 27.6875, 27.8125, 1093200 04/05/01, 27.8125, 28.1250, 27.3125, 28.0000, 709700 04/06/01, 27.7500, 28.0000, 26.8125, 27.3750, 544400 04/09/01, 27.5000, 28.2500, 27.2500, 27.8750, 628800 04/10/01, 28.0000, 29.1250, 28.0000, 28.5000, 899200 04/11/01, 28.2500, 28.2500, 27.4375, 27.8750, 747300 04/12/01, 28.0000, 28.2500, 27.6875, 28.0000, 772300 04/16/01, 27.7500, 28.5625, 27.7500, 28.4375, 384200 04/17/01, 28.2500, 29.3750, 28.2500, 28.8125, 952100 04/18/01, 29.2031, 29.2031, 27.9063, 28.3750, 1068900 04/19/01, 28.5000, 28.7031, 27.7344, 28.5313, 952600 04/20/01, 28.7969, 28.9219, 27.7969, 28.0625, 1028000 04/23/01, 28.4063, 28.8750, 28.2500, 28.6094, 615000 04/24/01, 28.7188, 29.7031, 28.7188, 29.4375, 1769500 04/25/01, 29.8438, 29.8750, 29.3125, 29.5469, 1371900 04/30/01, 30.0469, 30.6563, 30.0000, 30.2969, 1007800 05/01/01, 30.0938, 30.6250, 29.9063, 30.1563, 986500 05/02/01, 30.0938, 30.1406, 29.7969, 30.0000, 1268900 05/03/01, 29.5938, 29.8438, 29.0938, 29.4531, 705000 05/04/01, 29.5000, 29.9844, 29.2813, 29.9531, 423500 05/07/01, 30.0156, 30.0625, 29.5625, 29.7969, 556400 05/08/01, 29.7031, 29.7031, 29.1563, 29.3750, 613700 05/09/01, 29.1250, 29.4531, 29.0156, 29.2656, 802100 05/10/01, 29.5000, 29.5000, 29.1094, 29.3125, 491000 05/11/01, 29.2031, 29.7969, 29.2031, 29.7188, 304700 05/14/01, 29.5938, 30.2500, 29.5938, 29.9531, 619900 05/15/01, 29.7500, 29.8438, 29.5156, 29.6563, 423500 05/16/01, 29.7500, 29.7969, 29.2031, 29.7969, 513600 05/17/01, 29.5781, 30.0938, 29.4531, 29.5469, 583200 05/18/01, 29.5000, 29.8281, 29.3438, 29.3750, 709400 05/21/01, 29.4844, 29.6250, 29.2344, 29.4063, 1369200 05/22/01, 29.2969, 29.5938, 29.0625, 29.4375, 317200 05/23/01, 29.2500, 30.0313, 29.2500, 29.8750, 879500 05/24/01, 29.8750, 30.5781, 29.7969, 30.0000, 3416300 05/25/01, 30.2500, 30.5000, 29.9375, 30.2500, 1460300 05/29/01, 30.2500, 30.3750, 29.8125, 30.2500, 974100 05/30/01, 30.0469, 30.6563, 30.0469, 30.3906, 1088700 05/31/01, 30.2500, 30.7031, 30.1563, 30.6563, 1168600 06/01/01, 30.7969, 30.8438, 29.8438, 30.7656, 752500 06/04/01, 30.7656, 31.1875, 30.7656, 31.0469, 1082700 06/05/01, 31.0469, 31.0938, 30.5469, 30.7656, 1668700 06/06/01, 30.5156, 30.6250, 30.0938, 30.2031, 1516200 06/07/01, 30.2031, 30.4063, 29.0938, 29.2344, 2655600 06/08/01, 29.2500, 30.0000, 29.2031, 29.8594, 778100 06/11/01, 29.7500, 30.7500, 29.7500, 30.5938, 944300 06/12/01, 31.5000, 31.9063, 30.6563, 31.0156, 2056400 06/13/01, 31.0938, 31.6563, 30.8594, 31.0156, 1269100 06/14/01, 31.0156, 31.1875, 30.1563, 30.2813, 2223600 06/15/01, 30.1563, 31.7344, 30.1563, 30.8125, 1236700 06/18/01, 30.8125, 31.3438, 30.6563, 31.1406, 521700 06/19/01, 31.0000, 31.7656, 31.0000, 31.6406, 885100 06/20/01, 31.6406, 32.0625, 31.5469, 31.9063, 1109200 06/21/01, 31.7031, 31.8750, 31.0000, 31.5938, 947200 06/22/01, 31.5938, 31.9219, 31.0938, 31.4844, 893600 06/25/01, 31.1563, 31.6563, 30.9063, 30.9063, 638100 06/26/01, 30.9219, 31.5938, 30.6563, 31.4219, 1010400 06/27/01, 31.2031, 31.8438, 31.1719, 31.7344, 608500 06/28/01, 31.5469, 32.2031, 31.5469, 32.1250, 795700 06/29/01, 32.1250, 32.2031, 31.7969, 32.1563, 979000 07/02/01, 32.1563, 32.4844, 32.0000, 32.4531, 766200 07/03/01, 32.4844, 32.8438, 32.4063, 32.7500, 616200 07/05/01, 32.5938, 32.7500, 32.2500, 32.5000, 582900 07/06/01, 32.5000, 32.7500, 32.2500, 32.4063, 453800 07/09/01, 32.6563, 32.7969, 32.4375, 32.7969, 771300 07/10/01, 32.5938, 32.8438, 32.3750, 32.5000, 967600 07/11/01, 32.7031, 32.7813, 31.9063, 32.0000, 907300 07/12/01, 31.7500, 31.7656, 31.4531, 31.6563, 1175500 07/13/01, 31.5000, 31.5156, 30.7969, 30.9844, 969600 07/16/01, 30.9844, 31.4063, 30.9531, 31.1563, 797200 07/17/01, 31.2031, 31.2813, 30.9063, 31.1406, 1365700 07/18/01, 31.0938, 31.2500, 30.8594, 31.1875, 1322400 07/19/01, 31.2031, 31.4219, 31.0469, 31.2500, 2182600 07/20/01, 31.1875, 31.2969, 30.7656, 31.1719, 1618300 07/23/01, 31.0469, 31.0625, 30.2031, 30.7500, 1626800 07/24/01, 30.6563, 30.6563, 30.0000, 30.2031, 1496900 07/25/01, 30.0625, 30.2500, 29.7969, 30.1563, 2065200 07/26/01, 30.2031, 30.3125, 30.0000, 30.2969, 1635500 07/27/01, 30.4531, 30.5000, 29.8438, 30.2188, 819200 07/30/01, 30.2344, 30.5469, 29.7656, 30.4063, 1077900 07/31/01, 30.4063, 30.4063, 29.8438, 30.3438, 780800 08/01/01, 30.4063, 30.7969, 30.1406, 30.6563, 1245800 08/02/01, 30.5469, 30.7813, 30.3906, 30.6875, 1040400 08/03/01, 30.7031, 30.9063, 30.4219, 30.8438, 2549500 08/06/01, 30.6563, 30.6563, 30.0156, 30.0625, 524700 08/07/01, 29.7500, 30.3281, 29.7500, 30.2031, 2747400 08/08/01, 30.2031, 30.2031, 29.7344, 29.7656, 742400 08/09/01, 29.6563, 30.2500, 29.6250, 29.9531, 544600 08/10/01, 30.0000, 30.5938, 29.7500, 30.4219, 1203600 08/13/01, 30.5000, 30.5156, 30.0156, 30.0938, 375300 08/14/01, 30.0938, 30.2500, 29.7500, 30.0469, 574500 08/15/01, 30.0000, 30.2656, 29.5938, 29.8750, 516900 08/16/01, 29.9688, 30.2031, 29.6563, 30.0938, 344000 08/17/01, 30.0781, 30.1875, 29.8906, 30.1563, 669500 08/20/01, 30.5000, 30.7500, 30.3594, 30.7031, 370100 08/21/01, 30.7031, 30.7500, 30.5000, 30.5156, 631400 08/22/01, 30.6563, 30.7031, 30.3125, 30.5000, 693000 08/23/01, 30.5625, 30.7969, 30.4531, 30.5938, 1063700 08/24/01, 30.5469, 30.9063, 30.4844, 30.7344, 750800 08/27/01, 30.8438, 31.5938, 30.7969, 31.5000, 2792800 08/28/01, 31.5156, 32.0938, 31.5156, 32.0938, 2956000 08/29/01, 32.0938, 32.4063, 32.0000, 32.3438, 1955400 08/30/01, 32.2969, 32.7969, 32.2969, 32.6719, 1455700 08/31/01, 32.6719, 33.0000, 32.4844, 32.8906, 1206200 09/04/01, 32.8906, 33.4531, 32.7969, 33.1406, 1146600 09/05/01, 33.1406, 33.1406, 32.7656, 33.0156, 1080900 09/06/01, 33.0000, 33.5000, 32.7500, 33.0625, 1448600 09/07/01, 33.0625, 33.4531, 32.9063, 33.1563, 934000 09/10/01, 33.0469, 33.0469, 32.4688, 32.8125, 1275900 09/17/01, 33.0469, 33.0625, 31.7969, 32.4844, 1214900 09/18/01, 32.2500, 32.3125, 31.7656, 32.2969, 2540100 09/19/01, 32.2813, 33.4063, 32.2344, 33.2500, 3360300 09/20/01, 33.2500, 34.5938, 33.2500, 34.4531, 2632500 09/21/01, 34.0000, 34.7344, 33.0000, 33.5469, 2265000 09/24/01, 33.5000, 33.7500, 33.2500, 33.5000, 1496600 09/25/01, 34.0000, 34.0469, 33.4063, 34.0469, 2590500 09/26/01, 33.7031, 34.1250, 33.5000, 33.9531, 2549400 09/27/01, 33.6563, 34.7188, 33.4531, 34.6094, 2397100 09/28/01, 34.6875, 36.2813, 34.6406, 35.9531, 4268400 10/01/01, 35.5938, 35.7500, 35.2656, 35.6250, 1211100 10/02/01, 35.6250, 36.4063, 35.5000, 36.4063, 877200 10/03/01, 36.3906, 36.9844, 36.0000, 36.8750, 1348000 10/04/01, 36.9063, 36.9688, 35.9063, 36.7031, 1000200 10/05/01, 36.7500, 36.9531, 36.5938, 36.7031, 967300 10/08/01, 36.6250, 36.6250, 35.9375, 36.1875, 824300 10/09/01, 36.1875, 36.2656, 35.3125, 35.3594, 893300 10/10/01, 35.2656, 35.4531, 34.8125, 35.2031, 1131900 10/11/01, 35.2031, 35.2969, 34.6563, 34.7500, 588700 10/12/01, 34.5000, 34.9531, 34.2969, 34.5625, 866500 10/15/01, 34.5000, 35.2344, 34.4063, 34.9531, 1044300 10/16/01, 35.0469, 35.7500, 34.8750, 35.6250, 927000 10/17/01, 35.6563, 36.0938, 35.4063, 35.8594, 1109200 10/18/01, 35.8594, 35.9063, 35.2969, 35.5156, 1427900 10/19/01, 35.5156, 36.5000, 35.5000, 36.2969, 1517100 10/22/01, 36.1563, 36.7969, 36.0469, 36.4531, 1087300 10/23/01, 36.2500, 36.2969, 35.7656, 36.0000, 1275900 10/24/01, 36.0000, 36.0000, 35.4531, 35.5938, 771900 10/25/01, 35.4063, 36.0313, 35.2969, 35.2969, 1622400 10/26/01, 35.2969, 35.2969, 34.4219, 34.7500, 1449000 10/29/01, 34.6563, 34.6563, 34.0000, 34.2813, 1326100 10/30/01, 34.0000, 34.2656, 33.7500, 34.0000, 1907800 10/31/01, 34.0000, 34.5469, 33.7969, 34.4531, 1622300 11/01/01, 34.5469, 35.0938, 34.0000, 35.0000, 2779900 11/02/01, 35.0938, 35.4219, 34.5000, 35.1875, 2797600 11/05/01, 35.0625, 36.2031, 34.8438, 36.1563, 1309000 11/06/01, 36.2500, 36.2500, 35.2031, 35.7188, 2650600 11/07/01, 35.3438, 35.4375, 34.2969, 34.5156, 2034500 11/08/01, 34.3125, 34.8438, 34.1563, 34.6250, 1476100 11/09/01, 34.8438, 35.1250, 34.5156, 34.9531, 817300 11/12/01, 35.2500, 35.2500, 34.4844, 35.0156, 998400 11/13/01, 35.0938, 35.2969, 34.7188, 35.0938, 1433600 11/14/01, 35.0938, 35.2500, 34.5156, 34.6875, 1087400 11/15/01, 34.5938, 34.7969, 34.2344, 34.6563, 671900 11/16/01, 34.6563, 35.0469, 34.2969, 34.4531, 967500 11/19/01, 34.3438, 34.4219, 33.7969, 33.9844, 1327800 11/20/01, 34.0938, 34.8438, 33.8438, 34.7969, 1410100 11/21/01, 35.0469, 35.0469, 33.7500, 34.4844, 935000 11/23/01, 34.1719, 34.5938, 33.8750, 34.4531, 184000 11/26/01, 34.7656, 34.8438, 34.4219, 34.4844, 1077800 11/27/01, 34.4844, 34.5781, 33.8438, 34.1563, 687900 11/28/01, 34.0938, 34.4219, 33.5156, 33.5469, 902200 11/29/01, 33.7500, 34.0938, 33.0938, 33.6406, 1428000 11/30/01, 33.7344, 34.2188, 33.7031, 33.7813, 992200 12/03/01, 33.7813, 34.0938, 33.5469, 34.0625, 1102200 12/04/01, 34.0469, 35.3438, 33.9844, 35.0938, 1512600 12/05/01, 35.0000, 35.0000, 33.8281, 34.5156, 1817900 12/06/01, 34.2188, 34.3438, 33.7031, 33.8906, 890000 12/07/01, 33.7969, 34.3906, 33.7031, 34.2031, 1394200 12/10/01, 34.1563, 34.3281, 33.7813, 34.1250, 776200 12/11/01, 33.9063, 34.3438, 33.5469, 33.7344, 706800 12/12/01, 33.5938, 33.7969, 32.8438, 33.6875, 981600 12/13/01, 33.5000, 34.4063, 33.2969, 34.1094, 953700 12/14/01, 33.8438, 34.3438, 33.7969, 34.2656, 1044900 12/17/01, 34.2656, 34.5000, 33.9063, 34.1563, 1049800 12/18/01, 34.1563, 34.4219, 33.9531, 34.4063, 799000 12/19/01, 34.1563, 35.5000, 34.0000, 35.2656, 1171500 12/20/01, 35.0938, 35.2031, 34.5938, 35.0156, 649400 12/21/01, 35.0156, 35.1719, 34.7656, 35.0156, 1310400 12/24/01, 35.0156, 35.2344, 34.9063, 34.9531, 399300 12/26/01, 35.0000, 35.4063, 34.8438, 34.9844, 638300 12/27/01, 34.7344, 35.2031, 34.7344, 34.8594, 914600 12/28/01, 34.8594, 35.2500, 34.3281, 35.1563, 1068700 12/31/01, 34.9531, 35.5000, 34.8125, 34.9844, 735000 01/02/02, 34.7500, 35.1875, 34.4219, 35.1250, 1223700 01/03/02, 34.9063, 35.0781, 34.7344, 35.0000, 1797600 01/04/02, 35.0938, 35.0938, 34.5781, 34.7344, 408600 01/07/02, 34.7344, 34.9844, 34.5156, 34.9375, 622700 01/08/02, 34.7969, 34.8438, 34.2969, 34.3438, 1044100 01/09/02, 34.4531, 34.7969, 34.2031, 34.6719, 1301900 01/10/02, 34.5000, 34.7031, 34.3438, 34.4375, 1394300 01/11/02, 34.4844, 34.7500, 34.4063, 34.6094, 941500 01/14/02, 34.4531, 35.2031, 34.4531, 34.9063, 878500 01/15/02, 34.9531, 35.2500, 34.9531, 35.2031, 1323300 01/16/02, 35.2031, 35.4844, 34.9688, 35.2344, 1035500 01/17/02, 35.3594, 35.8438, 35.3438, 35.7344, 1733300 01/18/02, 35.5938, 36.0469, 35.5938, 36.0469, 1020300 01/22/02, 36.0156, 36.0781, 35.6563, 36.0313, 1111600 01/23/02, 36.0469, 36.3438, 36.0156, 36.3438, 1266400 01/24/02, 36.2500, 36.3750, 36.0938, 36.3125, 1320800 01/25/02, 36.2656, 36.3125, 35.9688, 36.2344, 805500 01/28/02, 36.0000, 36.4531, 36.0000, 36.4531, 1009600 01/29/02, 36.5625, 36.9688, 36.2969, 36.3125, 1433000 01/30/02, 35.9531, 36.1563, 35.3750, 36.0000, 1398200 01/31/02, 36.2031, 37.2031, 35.9375, 37.2031, 866200 02/01/02, 36.9531, 38.0469, 36.9531, 38.0000, 1263600 02/04/02, 38.0000, 38.3750, 37.8438, 38.2969, 1364100 02/05/02, 38.5938, 38.5938, 37.7031, 38.2031, 1820000 02/06/02, 38.1719, 38.3594, 37.6563, 38.2031, 1782400 02/07/02, 38.1094, 38.6406, 38.0000, 38.6406, 791100 02/08/02, 38.3906, 38.4688, 37.7500, 37.9531, 854300 02/11/02, 37.3438, 37.3438, 36.6094, 36.9531, 1460200 02/12/02, 36.8594, 37.4531, 36.6563, 36.9063, 1109100 02/13/02, 36.9844, 37.5625, 36.8125, 37.4844, 824000 02/14/02, 37.5000, 37.5000, 37.2500, 37.4844, 272100 02/15/02, 37.4844, 37.5938, 37.3438, 37.4844, 534200 02/19/02, 37.4844, 37.4844, 36.7344, 37.0469, 846000 02/20/02, 37.0000, 37.0469, 36.0000, 36.5938, 933500 02/21/02, 36.5938, 37.0000, 35.5000, 35.8906, 2269900 02/22/02, 35.0000, 36.2031, 34.9063, 35.8281, 1118000 02/25/02, 35.7344, 36.0938, 35.3594, 36.0469, 1473500 02/26/02, 36.2500, 36.5938, 36.0938, 36.4375, 1044700 02/27/02, 36.6094, 37.0469, 36.4531, 36.9063, 796400 02/28/02, 36.9219, 36.9844, 36.5938, 36.5938, 835200 03/01/02, 36.7969, 37.0938, 36.3438, 37.0000, 1379600 03/04/02, 37.0938, 37.8750, 36.8438, 37.8125, 1027700 03/05/02, 37.5938, 38.1250, 37.3906, 38.0000, 750800 03/06/02, 38.0469, 38.4844, 37.9844, 38.4531, 1208400 03/07/02, 38.2500, 38.5000, 38.1563, 38.4063, 817700 03/08/02, 38.4063, 38.5938, 38.0625, 38.2031, 910500 03/11/02, 38.1563, 39.1250, 38.0000, 38.6563, 790300 03/12/02, 38.6563, 39.0938, 36.6563, 36.9844, 3996800 03/13/02, 36.1563, 36.5938, 35.7500, 36.2344, 1529200 03/14/02, 36.2500, 36.2969, 35.6563, 35.7500, 1326200 03/15/02, 36.0000, 36.0469, 35.6563, 35.6563, 1484700 03/18/02, 34.0000, 35.4531, 33.9063, 35.0469, 1928800 03/19/02, 33.2500, 33.6563, 31.1563, 32.2500, 7752400 03/20/02, 32.2344, 32.3750, 30.2969, 31.8438, 4512000 03/21/02, 31.8594, 33.7969, 31.8594, 33.7031, 2793700 03/22/02, 33.4531, 33.7500, 33.0625, 33.5938, 1444600 03/25/02, 33.5000, 34.0469, 33.2031, 33.6250, 1423400 03/26/02, 33.5000, 34.2969, 33.4844, 34.2031, 2179100 03/27/02, 34.4063, 34.4844, 34.0000, 34.2656, 1960800 03/28/02, 34.2656, 34.7031, 34.1719, 34.5781, 1494900 04/01/02, 34.5000, 34.5938, 34.2969, 34.3438, 2242900 04/02/02, 34.3438, 34.3438, 33.5781, 33.7500, 1239100 04/03/02, 33.7500, 34.0156, 33.1563, 34.0156, 936600 04/04/02, 34.0156, 34.4844, 33.7969, 33.8125, 1179000 04/05/02, 33.6563, 33.9531, 32.6094, 33.2031, 1797800 04/08/02, 33.2031, 33.3125, 32.7969, 33.2969, 1048700 04/09/02, 33.2500, 33.4844, 33.0938, 33.3438, 1640900 04/10/02, 33.3438, 34.2656, 33.2656, 33.9844, 1778100 04/11/02, 32.5938, 33.2500, 32.2500, 32.7656, 2977700 04/12/02, 32.5469, 33.5000, 32.3438, 33.0313, 1299200 04/15/02, 32.9531, 32.9531, 32.4531, 32.5000, 1541200 04/16/02, 32.5000, 33.0000, 32.5000, 32.9844, 1036000 04/17/02, 32.9063, 32.9844, 32.7031, 32.9063, 517400 04/18/02, 32.8438, 32.8438, 31.6094, 32.4063, 1885900 04/19/02, 32.4063, 33.0000, 31.9531, 32.9531, 1790400 04/22/02, 32.9531, 33.0000, 32.6563, 32.8438, 857500 04/23/02, 32.8438, 33.2969, 32.5938, 32.5938, 839900 04/24/02, 33.0938, 33.7344, 32.9375, 33.3438, 1759500 04/25/02, 33.2500, 33.2969, 32.7344, 32.9531, 755400 04/26/02, 32.7969, 33.0938, 32.5938, 33.0156, 693500 04/29/02, 33.0156, 33.4531, 32.9063, 33.0000, 634600 04/30/02, 33.0000, 33.4688, 33.0000, 33.2969, 1995900 05/01/02, 33.0469, 33.1719, 32.7031, 32.7969, 599000 05/02/02, 32.7969, 33.0938, 32.4375, 33.0625, 829100 05/03/02, 33.5938, 33.6406, 32.9063, 33.2969, 1333400 05/06/02, 33.5000, 33.6875, 33.2969, 33.5469, 840900 05/07/02, 33.5000, 33.5156, 32.7344, 32.7344, 875000 05/08/02, 32.7344, 32.7500, 32.2500, 32.5000, 1310200 05/09/02, 32.5938, 33.0156, 32.2969, 32.3594, 737600 05/10/02, 32.2813, 32.7969, 31.9219, 32.0938, 1065700 05/13/02, 32.0938, 32.2500, 31.7344, 32.0938, 671900 05/14/02, 32.2500, 32.9063, 32.0781, 32.7500, 744000 05/15/02, 32.7500, 33.1875, 32.4375, 32.9844, 2108800 05/16/02, 33.0000, 33.5156, 32.4844, 32.7656, 2006100 05/17/02, 32.5938, 32.8750, 32.0156, 32.8438, 1015400 05/20/02, 32.8438, 33.3438, 32.7188, 33.0625, 656600 05/21/02, 33.0938, 34.1406, 33.0469, 33.8125, 779800 05/22/02, 33.8125, 34.4375, 33.8125, 34.3125, 1503300 05/23/02, 34.5000, 34.7031, 33.9219, 33.9531, 1457800 05/24/02, 33.9063, 34.6563, 33.7969, 34.5156, 893000 05/28/02, 34.5156, 34.6719, 34.2656, 34.5469, 726500 05/29/02, 34.5625, 34.7500, 34.2969, 34.5313, 1454700 05/30/02, 34.5000, 34.6875, 34.1563, 34.2969, 1916900 05/31/02, 34.9531, 34.9844, 34.4063, 34.5156, 867400 06/03/02, 34.5313, 34.5938, 33.4531, 33.6719, 928600 06/04/02, 33.6719, 34.3438, 33.6250, 34.0781, 1560100 06/05/02, 34.1563, 34.2969, 33.7969, 34.0156, 896000 06/06/02, 34.0156, 34.0938, 33.2969, 33.4063, 1487600 06/07/02, 33.6563, 34.1250, 33.4063, 33.9531, 1315300 06/10/02, 33.9063, 34.4531, 33.7344, 34.0313, 973000 06/11/02, 34.1563, 34.4844, 33.7969, 33.9531, 527900 06/12/02, 33.8438, 34.2500, 33.5469, 33.7500, 1170000 06/13/02, 33.7969, 34.2500, 33.7031, 33.9531, 907900 06/14/02, 33.9531, 34.0156, 33.0000, 33.7031, 889500 06/17/02, 33.5938, 33.9375, 33.1563, 33.8750, 443000 06/18/02, 33.7969, 34.5469, 33.7969, 34.3438, 682400 06/19/02, 34.4531, 34.9844, 34.3750, 34.9531, 1094100 06/20/02, 34.9063, 35.1250, 33.7969, 34.0469, 878800 06/21/02, 33.4531, 34.2344, 33.4531, 34.2031, 1119900 06/24/02, 34.2188, 34.2969, 33.5625, 33.7813, 1129300 06/25/02, 33.7031, 34.1406, 33.3438, 33.6563, 796500 06/26/02, 33.2500, 33.3750, 32.6094, 33.1406, 1416000 06/27/02, 33.2031, 33.7500, 32.7031, 33.2500, 1547400 06/28/02, 32.7031, 33.5469, 32.6094, 33.3750, 1005700 07/01/02, 33.2188, 33.5469, 32.9844, 33.0000, 530600 07/02/02, 33.0000, 33.0000, 31.9063, 32.1563, 1148300 07/03/02, 32.0000, 32.1406, 30.7969, 31.2969, 1854900 07/05/02, 31.1250, 31.2969, 30.9219, 31.0469, 551800 07/08/02, 31.0469, 31.0938, 30.2656, 30.2656, 1165200 07/09/02, 30.2969, 30.5781, 29.5000, 29.9531, 1530500 07/10/02, 29.9063, 29.9063, 28.0625, 28.2188, 983800 07/11/02, 28.0000, 28.9844, 27.9063, 28.9531, 1505400 07/12/02, 29.2813, 30.5156, 28.9063, 29.9063, 1696100 07/15/02, 29.1563, 31.0000, 28.0000, 30.7344, 1861900 07/16/02, 30.2031, 30.5781, 29.2969, 29.4688, 1068900 07/17/02, 29.4531, 30.1719, 28.7969, 29.0469, 800700 07/18/02, 29.0625, 29.2969, 28.0938, 28.2656, 725100 07/19/02, 27.9844, 28.0625, 26.6563, 27.2969, 1247700 07/22/02, 27.2969, 28.0938, 26.7656, 27.4063, 1238900 07/23/02, 27.2031, 27.6094, 24.8438, 25.0469, 1313300 07/24/02, 25.0313, 29.3438, 24.8906, 29.1563, 1899300 07/25/02, 29.0938, 30.6563, 28.4063, 29.5938, 1643200 07/26/02, 29.9063, 30.5938, 28.8594, 29.0625, 2385900 07/29/02, 29.2031, 29.7969, 27.2344, 27.5313, 3346600 07/30/02, 27.4531, 30.4063, 27.4219, 30.0000, 3172000 07/31/02, 30.0000, 30.9688, 29.0781, 30.7500, 1988400 08/01/02, 30.4063, 32.2031, 29.6875, 31.5156, 1856900 08/02/02, 31.7969, 32.2188, 31.1563, 31.4531, 3380900 08/05/02, 30.7500, 31.9063, 30.5469, 30.7031, 976900 08/06/02, 31.2500, 32.3906, 31.1875, 32.2500, 982900 08/07/02, 32.5000, 32.7500, 31.7344, 32.3438, 1155000 08/08/02, 32.2500, 32.5938, 31.0469, 32.5938, 1266400 08/09/02, 32.5000, 32.8438, 31.9063, 32.2500, 990700 08/12/02, 31.5938, 32.8125, 31.5938, 32.7344, 666100 08/13/02, 32.4531, 32.5938, 31.5938, 31.7969, 558400 08/14/02, 31.6563, 32.7500, 31.5000, 32.5000, 1011800 08/15/02, 32.9063, 33.0938, 32.5469, 32.9219, 693700 08/16/02, 32.8750, 33.0469, 32.5938, 33.0000, 645400 08/19/02, 32.6563, 33.0469, 32.3438, 32.8906, 624900 08/20/02, 32.8438, 33.4375, 32.5938, 33.2031, 653900 08/21/02, 33.5469, 33.9063, 32.7031, 33.8438, 658100 08/22/02, 33.9531, 34.5938, 33.5625, 34.5469, 725700 08/23/02, 34.4063, 34.5781, 33.2500, 33.4063, 516100 08/26/02, 33.8125, 34.5625, 33.6250, 34.3438, 378100 08/27/02, 34.5000, 34.7813, 33.7969, 34.1563, 464600 08/28/02, 34.1563, 34.7031, 33.5469, 34.6719, 922000 08/29/02, 34.2500, 34.2500, 33.2656, 33.4688, 645600 08/30/02, 33.4063, 33.4063, 32.2344, 33.0000, 1030500 09/03/02, 32.0000, 32.5781, 31.7969, 32.0156, 1196600 09/04/02, 32.2500, 32.4375, 31.1094, 31.4688, 991900 09/05/02, 31.0000, 31.5469, 30.7969, 31.1563, 971900 09/06/02, 31.2969, 31.4375, 30.9219, 31.2656, 769600 09/09/02, 31.0938, 31.4844, 30.5156, 31.0469, 707900 09/10/02, 31.2031, 31.2031, 30.3125, 30.7031, 724200 09/11/02, 31.2500, 31.3281, 30.4531, 31.0000, 712800 09/12/02, 30.5000, 30.5469, 29.7188, 30.0938, 875700 09/13/02, 30.0625, 31.0938, 29.9844, 30.8438, 631200 09/16/02, 30.5000, 30.8906, 29.5469, 30.5938, 616300 09/17/02, 31.2500, 31.2500, 29.8438, 30.0000, 763200 09/18/02, 29.8438, 31.0156, 29.5469, 30.4844, 507300 09/19/02, 30.2344, 30.7969, 29.8438, 30.5000, 855400 09/20/02, 30.5156, 30.7031, 29.5938, 30.4688, 1511500 09/23/02, 30.2188, 30.3281, 29.0469, 29.9375, 799000 09/24/02, 29.9063, 29.9063, 28.7656, 29.0000, 835200 09/25/02, 29.1563, 30.0156, 28.9063, 29.8125, 772900 09/26/02, 30.2031, 31.1875, 29.9688, 30.5156, 1374700 09/27/02, 30.5156, 30.9063, 29.5938, 30.3594, 1043200 09/30/02, 29.9375, 30.3594, 29.5938, 29.8906, 1440200 10/01/02, 30.2031, 30.5625, 29.7188, 30.3438, 1336000