"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 21.5000, 21.6250, 20.5625, 20.7500, 1291100 01/04/00, 20.5000, 20.6250, 19.9375, 20.5000, 1921900 01/05/00, 20.8125, 20.9375, 20.0625, 20.1250, 1453600 01/06/00, 20.1250, 21.0000, 19.9375, 20.8750, 1127500 01/07/00, 21.2500, 21.4375, 20.8125, 21.4375, 910300 01/10/00, 21.6875, 21.6875, 20.5625, 20.7500, 873000 01/11/00, 20.2500, 20.9375, 20.2500, 20.7500, 1049500 01/12/00, 20.6875, 21.1875, 20.6250, 21.0000, 846900 01/13/00, 21.2500, 21.6875, 21.1250, 21.5625, 757100 01/14/00, 21.9375, 22.1250, 21.6250, 22.0000, 920300 01/18/00, 21.4375, 21.5625, 20.9375, 21.1250, 861500 01/19/00, 21.2500, 21.8125, 20.5000, 20.6250, 1410600 01/20/00, 20.8750, 20.8750, 20.2500, 20.5000, 999700 01/21/00, 20.5625, 21.4375, 20.3125, 21.3750, 2572600 01/24/00, 21.5000, 21.5625, 20.3750, 20.4375, 1335700 01/25/00, 20.5000, 20.6875, 19.8125, 20.1250, 1966900 01/26/00, 20.3750, 21.6250, 20.2500, 21.5625, 1775500 01/27/00, 21.5000, 21.6250, 20.6875, 21.0625, 1158700 01/28/00, 21.0000, 21.0000, 20.3750, 20.5000, 1075600 01/31/00, 20.6250, 21.0000, 20.1875, 21.0000, 1499400 02/01/00, 20.9375, 21.0625, 20.5625, 20.7500, 1311300 02/02/00, 20.7500, 20.7500, 20.4375, 20.5000, 1037700 02/03/00, 20.5625, 20.7500, 20.3750, 20.4375, 1351500 02/04/00, 20.5000, 20.6250, 20.0625, 20.1250, 1255600 02/07/00, 20.1250, 20.3125, 19.9375, 20.0000, 1078400 02/08/00, 20.0000, 20.3750, 19.9375, 20.3750, 1166700 02/09/00, 20.0625, 20.0625, 19.4375, 19.5000, 1393500 02/10/00, 19.3125, 19.5000, 18.3750, 18.7500, 2713400 02/11/00, 18.5000, 18.9375, 18.1875, 18.6875, 2172900 02/14/00, 18.4375, 18.5000, 18.0000, 18.1875, 1438000 02/15/00, 18.3750, 18.7500, 17.8750, 18.5625, 2061300 02/16/00, 18.2500, 18.4375, 17.8125, 17.8750, 1970700 02/17/00, 18.3125, 18.4375, 17.7500, 17.9375, 993600 02/18/00, 17.6875, 17.8125, 17.0000, 17.2500, 2010700 02/22/00, 17.4375, 17.6875, 17.3125, 17.4375, 1760900 02/23/00, 17.4375, 17.5000, 17.1875, 17.1875, 1511500 02/24/00, 17.3750, 17.5000, 16.8125, 17.4375, 1818600 02/25/00, 17.4375, 17.5625, 16.8125, 17.0000, 1988300 02/28/00, 17.0000, 17.2500, 16.8125, 17.0000, 2103200 02/29/00, 17.0000, 17.1250, 16.5625, 16.9375, 1340600 03/01/00, 17.0000, 17.1250, 16.5625, 17.1250, 1556100 03/02/00, 17.0000, 17.0625, 16.6250, 16.9375, 1080600 03/03/00, 17.5000, 17.6875, 16.9375, 17.4375, 1646600 03/06/00, 17.4375, 17.6250, 17.0000, 17.3750, 1088500 03/07/00, 17.2500, 17.2500, 15.9375, 16.0000, 2859400 03/08/00, 16.2500, 16.3125, 15.5625, 15.6875, 2702700 03/09/00, 15.6875, 15.8125, 15.5625, 15.8125, 2084900 03/10/00, 16.0000, 16.1875, 15.8750, 16.0625, 1970900 03/13/00, 16.2500, 16.3125, 15.8125, 16.2500, 1596800 03/14/00, 16.2500, 16.3750, 15.7500, 15.8750, 1714000 03/15/00, 16.2500, 17.8750, 15.9375, 17.6875, 3507300 03/16/00, 18.5000, 19.3750, 17.7500, 18.8750, 2780000 03/17/00, 18.8750, 19.5000, 18.7500, 18.8125, 2093400 03/20/00, 18.6875, 18.7500, 17.9375, 18.1875, 966900 03/21/00, 18.5625, 18.9375, 18.3125, 18.9375, 1464200 03/22/00, 19.0000, 19.5000, 18.6250, 19.4375, 1369600 03/23/00, 19.4375, 19.5625, 19.0000, 19.5000, 1810000 03/24/00, 19.5625, 19.6875, 19.0000, 19.1250, 1733300 03/27/00, 19.1250, 19.1250, 18.3125, 18.6875, 1037200 03/28/00, 18.7500, 19.2500, 18.6250, 19.1875, 1705000 03/29/00, 19.1875, 19.2500, 18.6250, 19.0000, 1324500 03/30/00, 18.8125, 19.1250, 18.6875, 18.7500, 1231900 03/31/00, 18.8750, 19.0625, 18.3750, 19.0000, 1564900 04/03/00, 19.2500, 19.6875, 19.1250, 19.5000, 1783600 04/04/00, 19.3125, 19.9375, 18.3125, 19.1875, 1856800 04/05/00, 19.1875, 19.4375, 18.6250, 18.7500, 1149800 04/06/00, 18.7500, 19.0000, 18.5000, 18.8125, 1507900 04/07/00, 18.8125, 18.8125, 18.0625, 18.1250, 1064100 04/10/00, 18.0625, 18.1250, 17.8125, 18.0000, 2302600 04/11/00, 18.0000, 18.2500, 17.9375, 18.1875, 1259800 04/12/00, 18.5625, 19.1250, 18.5000, 18.7500, 1864300 04/13/00, 18.7500, 18.8125, 18.3750, 18.3750, 1250000 04/14/00, 18.1875, 18.2500, 17.0000, 17.1875, 1753900 04/17/00, 17.1875, 17.6250, 17.1875, 17.6250, 1333800 04/18/00, 17.3750, 17.8750, 17.2500, 17.8125, 1575100 04/19/00, 17.8125, 17.8750, 17.3750, 17.7500, 1040900 04/20/00, 18.2500, 18.2500, 17.6875, 17.8750, 732100 04/24/00, 18.0000, 18.6250, 17.9375, 18.4375, 1241800 04/25/00, 18.1875, 19.1875, 18.1875, 19.0625, 1336000 04/26/00, 19.0000, 19.1250, 18.7500, 18.8750, 1382000 04/27/00, 18.7500, 18.7500, 18.3750, 18.5000, 1142100 04/28/00, 18.5625, 18.7500, 18.3125, 18.5000, 1484400 05/01/00, 18.5625, 19.1250, 18.3750, 18.8750, 1275500 05/02/00, 18.4375, 18.6250, 18.4375, 18.5625, 876100 05/03/00, 18.4375, 18.5625, 18.0625, 18.1875, 1225800 05/04/00, 18.2500, 18.2500, 17.6875, 17.7500, 849400 05/05/00, 17.6875, 17.9375, 17.6250, 17.7500, 566800 05/08/00, 17.8750, 18.4375, 17.6875, 18.1250, 921700 05/09/00, 18.2500, 18.6250, 18.0000, 18.0000, 854900 05/10/00, 18.1875, 18.1875, 17.9375, 18.1250, 1167000 05/11/00, 18.1250, 18.8125, 18.0625, 18.5000, 1470800 05/12/00, 18.7500, 19.1250, 18.6250, 19.0000, 966200 05/15/00, 19.0000, 19.7500, 18.8750, 19.2500, 1470500 05/16/00, 19.2500, 19.3125, 18.3750, 18.5000, 2181900 05/17/00, 18.5000, 18.8750, 18.2500, 18.6875, 833900 05/18/00, 19.1250, 19.4375, 19.0625, 19.1250, 733300 05/19/00, 19.0000, 19.1250, 18.6875, 18.8125, 808800 05/22/00, 19.0625, 19.3125, 18.9375, 19.1875, 901200 05/23/00, 19.2500, 20.5625, 19.2500, 19.8750, 1841800 05/24/00, 20.0000, 21.0000, 19.9375, 21.0000, 1773200 05/25/00, 20.8750, 20.8750, 19.7500, 20.1250, 1195900 05/26/00, 20.3750, 20.7500, 20.0625, 20.6875, 1101900 05/30/00, 20.6875, 21.1875, 20.6875, 21.0000, 1564000 05/31/00, 21.0000, 21.1250, 20.6875, 21.0000, 1484800 06/01/00, 20.9375, 21.8750, 20.8750, 21.7500, 1668400 06/02/00, 21.8750, 22.9375, 21.8750, 22.8750, 2479200 06/05/00, 23.0000, 23.0000, 21.9375, 22.1250, 1323900 06/06/00, 22.3125, 22.3125, 20.8750, 20.9375, 1370700 06/07/00, 21.0000, 21.5000, 20.9375, 21.3750, 1484100 06/08/00, 21.3750, 21.3750, 20.6875, 21.1250, 1356400 06/09/00, 20.8750, 21.0625, 20.2500, 20.2500, 1105900 06/12/00, 20.4375, 20.8125, 20.4375, 20.5625, 793300 06/13/00, 20.5625, 20.5625, 20.3125, 20.5000, 665300 06/14/00, 20.4375, 20.7500, 20.3750, 20.5625, 820400 06/15/00, 20.2500, 20.3125, 19.0000, 19.6875, 2466700 06/16/00, 19.1875, 19.4375, 18.5000, 18.6875, 2462400 06/19/00, 18.6250, 19.5000, 18.4375, 19.1250, 1781700 06/20/00, 19.1250, 19.1875, 18.5625, 18.5625, 973900 06/21/00, 18.9375, 19.1250, 18.2500, 18.3125, 2102400 06/22/00, 18.8750, 18.8750, 18.4375, 18.7500, 2614200 06/23/00, 18.8750, 19.1250, 18.6875, 18.7500, 1045800 06/26/00, 18.8750, 19.2500, 18.7500, 18.8125, 837800 06/27/00, 19.0000, 19.3125, 18.9375, 19.1250, 1050100 06/28/00, 19.0625, 19.8125, 18.9375, 19.1875, 948700 06/29/00, 19.3125, 19.5625, 19.0000, 19.1250, 774600 06/30/00, 18.8750, 19.0000, 17.6250, 17.6250, 1989600 07/03/00, 18.0000, 18.8750, 18.0000, 18.8125, 497600 07/05/00, 19.1250, 19.2500, 18.8750, 19.0000, 924200 07/06/00, 18.8750, 19.1875, 18.2500, 19.0000, 658600 07/07/00, 19.3125, 19.7500, 19.1875, 19.5000, 852500 07/10/00, 19.5000, 19.6875, 19.3125, 19.5000, 522100 07/11/00, 19.5625, 19.5625, 19.1875, 19.4375, 708600 07/12/00, 19.5625, 19.8750, 19.4375, 19.4375, 526100 07/13/00, 19.3750, 19.6250, 19.0000, 19.1250, 625500 07/14/00, 18.8125, 19.3750, 18.8125, 19.2500, 779000 07/17/00, 19.0000, 19.8750, 18.6250, 18.9375, 1182700 07/18/00, 18.6875, 19.0000, 18.3750, 18.5000, 965600 07/19/00, 18.8750, 18.8750, 18.1875, 18.2500, 1286700 07/20/00, 18.4375, 18.9375, 18.3125, 18.9375, 1263600 07/21/00, 18.8125, 19.0625, 18.2500, 18.3125, 1018800 07/24/00, 18.2500, 18.7500, 18.1875, 18.6250, 566000 07/25/00, 18.3750, 18.8125, 18.2500, 18.7500, 873500 07/26/00, 18.5625, 18.6875, 18.0625, 18.0625, 1010500 07/27/00, 18.1250, 18.4375, 17.9375, 18.1250, 796700 07/28/00, 18.0000, 18.0625, 17.5625, 17.6250, 854300 07/31/00, 17.8125, 18.0000, 17.5000, 17.5625, 776900 08/01/00, 17.8125, 18.1875, 17.7500, 18.0625, 711900 08/02/00, 18.0000, 18.3125, 18.0000, 18.1250, 572100 08/03/00, 18.1875, 18.7500, 18.1250, 18.6875, 747900 08/04/00, 19.2500, 19.7500, 19.0000, 19.6250, 1242600 08/07/00, 19.9375, 19.9375, 19.1875, 19.6250, 1026000 08/08/00, 19.8750, 19.8750, 19.3125, 19.3750, 875500 08/09/00, 19.3750, 19.5000, 19.1250, 19.2500, 966900 08/10/00, 19.3125, 19.6250, 19.3125, 19.4375, 1326100 08/11/00, 19.5000, 19.9375, 19.4375, 19.9375, 895000 08/14/00, 19.9375, 19.9375, 19.3750, 19.8750, 961300 08/15/00, 19.5000, 20.0625, 19.2500, 19.8125, 921500 08/16/00, 20.0000, 20.1875, 19.7500, 19.8125, 996800 08/17/00, 20.0000, 20.1250, 19.6875, 19.8125, 893500 08/18/00, 19.8750, 19.8750, 19.3125, 19.5000, 991300 08/21/00, 19.5000, 19.6875, 19.3125, 19.5625, 482000 08/22/00, 19.4375, 20.3750, 19.4375, 20.3125, 841100 08/23/00, 19.9375, 20.2500, 19.8125, 19.8750, 541900 08/24/00, 19.8750, 20.0625, 19.7500, 19.7500, 452700 08/25/00, 19.5625, 19.8125, 19.1250, 19.2500, 569500 08/28/00, 19.3125, 19.7500, 19.0625, 19.6250, 603600 08/29/00, 19.6250, 19.6875, 19.3750, 19.3750, 713600 08/30/00, 19.5000, 19.8750, 19.5000, 19.6250, 518900 08/31/00, 19.5625, 20.5625, 19.5000, 20.1875, 1385600 09/01/00, 20.1875, 20.3750, 20.0000, 20.1250, 1050900 09/05/00, 20.0625, 20.6875, 20.0000, 20.6875, 1321900 09/06/00, 21.6250, 22.0625, 21.3750, 21.8750, 2304300 09/07/00, 21.9375, 22.6875, 21.8750, 21.9375, 1852800 09/08/00, 22.0625, 23.3750, 22.0625, 22.5000, 2310000 09/11/00, 23.0625, 24.3125, 23.0000, 24.3125, 2799500 09/12/00, 23.8750, 23.9375, 23.1250, 23.5000, 1538800 09/13/00, 23.9375, 24.0625, 23.1875, 23.3750, 1359200 09/14/00, 23.9375, 24.0625, 23.6250, 23.9375, 1447700 09/15/00, 23.7500, 24.5000, 23.5000, 24.1875, 2279800 09/18/00, 23.8750, 23.9375, 23.1250, 23.1875, 1361200 09/19/00, 23.1875, 23.3750, 22.9375, 23.0000, 1586900 09/20/00, 22.8750, 23.4375, 22.5625, 23.3125, 1374800 09/21/00, 22.7500, 23.4375, 22.7500, 23.1875, 1262100 09/22/00, 22.9375, 23.6250, 22.8125, 23.5000, 938000 09/25/00, 23.5000, 24.2500, 23.3750, 24.2500, 981800 09/26/00, 23.6250, 25.0000, 23.6250, 24.8125, 1948500 09/27/00, 24.8125, 25.6875, 24.5000, 25.5625, 2167700 09/28/00, 25.3125, 27.0625, 25.0625, 26.6875, 3351100 09/29/00, 26.1250, 26.5625, 25.3125, 25.3125, 2224100 10/02/00, 25.4375, 26.0000, 24.6250, 25.4375, 1590600 10/03/00, 25.5000, 26.0000, 25.5000, 25.9375, 1590300 10/04/00, 25.9375, 26.5625, 25.5625, 25.9375, 1766400 10/05/00, 25.9375, 26.6250, 25.3125, 25.3750, 1086900 10/06/00, 25.3750, 25.5000, 24.2500, 24.6250, 1007200 10/09/00, 24.3750, 24.6250, 24.0000, 24.3750, 702700 10/10/00, 24.2500, 24.3125, 23.6250, 23.8125, 1450300 10/11/00, 23.8125, 23.8125, 22.3750, 22.8750, 3157400 10/12/00, 23.1250, 23.1250, 21.6875, 22.3750, 1709100 10/13/00, 22.3125, 23.8750, 22.2500, 23.5625, 1291500 10/16/00, 23.6250, 23.8750, 23.0000, 23.7500, 868200 10/17/00, 23.7500, 24.0000, 22.5625, 22.8125, 1375200 10/18/00, 22.1250, 22.1875, 21.5000, 21.8125, 2170700 10/19/00, 21.6250, 22.7500, 21.6250, 22.5625, 1051900 10/20/00, 22.5625, 22.6875, 22.4375, 22.5000, 1208600 10/23/00, 22.2500, 22.7500, 22.1250, 22.7500, 1018200 10/24/00, 22.7500, 23.6875, 22.7500, 23.5625, 912000 10/25/00, 23.5625, 24.0000, 23.3125, 23.4375, 969900 10/26/00, 23.3750, 23.5625, 22.6250, 23.0000, 797800 10/27/00, 22.9375, 24.0625, 22.9375, 23.8125, 954600 10/30/00, 23.8750, 24.8125, 23.7500, 24.7500, 1047200 10/31/00, 24.7500, 24.9375, 23.9375, 24.6875, 1044000 11/01/00, 24.6250, 24.8750, 24.1875, 24.6250, 1065900 11/02/00, 24.4375, 25.0000, 24.4375, 24.7500, 667900 11/03/00, 24.5625, 25.3125, 24.5000, 25.2500, 785800 11/06/00, 25.0625, 25.3750, 24.9375, 25.2500, 473700 11/07/00, 25.2500, 25.2500, 24.6250, 25.0000, 534600 11/08/00, 25.0000, 25.0000, 24.2500, 24.9375, 431800 11/09/00, 24.6875, 24.9375, 24.3750, 24.7500, 802300 11/10/00, 24.7500, 24.9375, 24.1250, 24.3750, 768700 11/13/00, 24.4375, 24.5000, 23.7500, 24.0000, 565000 11/14/00, 23.5625, 24.3750, 23.3750, 23.8750, 977000 11/15/00, 23.3750, 23.5000, 22.3750, 22.5625, 2027000 11/16/00, 22.3750, 23.2500, 22.2500, 23.0625, 1318300 11/17/00, 23.1250, 23.5000, 22.6250, 22.6250, 2666800 11/20/00, 22.6875, 22.9375, 22.0625, 22.8125, 1059300 11/21/00, 22.8750, 23.1250, 22.5000, 22.9375, 742200 11/22/00, 22.6875, 23.0000, 22.5625, 22.7500, 614300 11/24/00, 22.6875, 23.0000, 22.5625, 22.9375, 318400 11/27/00, 22.8750, 23.1875, 22.8750, 22.8750, 630800 11/28/00, 22.8750, 23.6250, 22.8750, 23.1875, 988900 11/29/00, 23.3125, 24.7500, 23.3125, 24.4375, 1688900 11/30/00, 24.4375, 24.9375, 24.1875, 24.9375, 1470500 12/01/00, 24.9375, 25.2500, 24.7500, 25.0625, 1451800 12/04/00, 25.0000, 25.2500, 24.6875, 25.0625, 1052700 12/05/00, 25.4375, 25.9375, 24.8750, 25.9375, 1028200 12/06/00, 25.6250, 26.6250, 25.5625, 25.9375, 3515600 12/07/00, 25.8125, 26.5000, 25.5625, 26.1250, 1837500 12/08/00, 26.3750, 27.1250, 26.2500, 26.9375, 2457000 12/11/00, 26.8125, 27.5000, 26.8125, 27.3125, 1482400 12/12/00, 27.1875, 27.1875, 26.8750, 27.0000, 709100 12/13/00, 26.7500, 27.2500, 26.5625, 26.7500, 2143200 12/14/00, 26.1875, 26.1875, 25.5625, 26.1875, 1142600 12/15/00, 25.7500, 26.2500, 25.7500, 26.2500, 1809800 12/18/00, 26.7500, 28.0000, 26.7500, 27.8750, 1973900 12/19/00, 27.6250, 28.5000, 27.5000, 27.5000, 1992100 12/20/00, 27.3750, 27.9375, 27.0000, 27.6250, 2404600 12/21/00, 27.5000, 27.8750, 27.1250, 27.3750, 2990100 12/22/00, 28.0000, 28.3750, 27.6875, 27.7500, 1317600 12/26/00, 27.7500, 28.5000, 27.7500, 27.9375, 992300 12/27/00, 28.0625, 28.4375, 27.8750, 28.2500, 758700 12/28/00, 28.2500, 28.2500, 28.0000, 28.1875, 797000 12/29/00, 28.0000, 28.1875, 27.5625, 28.0000, 1030400 01/02/01, 27.5625, 27.5625, 26.9375, 27.1250, 1781900 01/03/01, 27.1250, 28.1875, 26.3125, 28.1875, 1938800 01/04/01, 28.1875, 29.2500, 28.0000, 28.4375, 1788100 01/05/01, 28.4375, 28.4375, 27.1250, 27.5000, 1432000 01/08/01, 27.3125, 27.3750, 26.6250, 26.8125, 826800 01/09/01, 27.0000, 27.0625, 26.4375, 26.8750, 1043000 01/10/01, 27.2500, 28.1250, 27.1250, 27.6250, 1184300 01/11/01, 27.8125, 28.4375, 27.6875, 28.0000, 1647000 01/12/01, 27.7500, 27.9375, 27.0625, 27.4375, 1067000 01/16/01, 27.4375, 28.6875, 27.2500, 28.2500, 2223100 01/17/01, 28.4375, 28.4375, 28.0625, 28.2500, 1269000 01/18/01, 28.2500, 28.3750, 27.1250, 27.1250, 1784000 01/19/01, 26.8750, 27.1250, 26.5625, 26.9375, 1774100 01/22/01, 26.9375, 27.3750, 26.8125, 27.1250, 1670300 01/23/01, 27.0000, 27.2500, 26.8125, 27.0000, 1339000 01/24/01, 26.8750, 27.0000, 26.6875, 26.9375, 1109900 01/25/01, 26.9375, 27.0625, 26.5000, 26.9375, 1201900 01/26/01, 27.0000, 27.5625, 26.8750, 27.4375, 1824000 01/29/01, 28.0000, 28.1250, 27.1875, 27.4375, 1191800 01/30/01, 27.0000, 27.4375, 26.8750, 27.3125, 971900 01/31/01, 27.3125, 27.3125, 26.6875, 26.6875, 1612700 02/01/01, 26.6875, 27.0000, 26.5625, 26.8125, 1423100 02/02/01, 26.8750, 27.3125, 26.8125, 27.0000, 936000 02/05/01, 27.0000, 27.0625, 26.8750, 27.0000, 1040700 02/06/01, 27.0000, 27.0000, 26.1250, 26.3750, 953800 02/07/01, 26.3750, 27.0000, 26.3125, 26.6250, 1645100 02/08/01, 26.3125, 26.8125, 26.3125, 26.6250, 1129000 02/09/01, 26.6250, 26.8125, 26.5000, 26.7500, 687300 02/12/01, 26.7500, 27.0000, 26.6875, 26.8750, 1104800 02/13/01, 27.0000, 27.0625, 26.8125, 26.9375, 1305000 02/14/01, 26.9375, 27.3125, 26.8125, 26.9375, 1268800 02/15/01, 26.9375, 27.1250, 26.7500, 27.0625, 1436900 02/16/01, 27.1250, 27.9375, 27.1250, 27.5000, 1497900 02/20/01, 27.7500, 27.7500, 26.5000, 26.6250, 1034500 02/21/01, 26.3125, 26.8750, 26.2500, 26.2500, 673200 02/22/01, 26.1250, 26.1875, 24.7500, 25.6250, 1828700 02/23/01, 25.5000, 25.5000, 24.6250, 25.3750, 1558000 02/26/01, 25.8125, 26.1250, 25.0625, 26.1250, 1165700 02/27/01, 25.8750, 26.4375, 25.7500, 26.1250, 1062600 02/28/01, 26.5000, 26.5000, 25.5000, 26.0000, 1832400 03/01/01, 26.2500, 26.6875, 25.8750, 26.6875, 1670500 03/02/01, 26.6875, 27.4375, 26.6250, 27.1250, 1379800 03/05/01, 27.1250, 27.2500, 26.5000, 26.8750, 949100 03/06/01, 27.3750, 27.5625, 26.9375, 27.1250, 1007200 03/07/01, 27.0625, 27.5000, 26.9375, 27.5000, 864400 03/08/01, 27.3125, 27.6250, 27.0000, 27.4375, 1317200 03/09/01, 27.1875, 27.2500, 26.6875, 26.8125, 814600 03/12/01, 26.8125, 26.8125, 25.6250, 25.7500, 1551600 03/13/01, 25.6250, 26.5625, 25.4375, 26.5000, 1203300 03/14/01, 25.2500, 25.5625, 24.3750, 24.8750, 1902800 03/15/01, 25.2500, 26.0000, 25.0625, 26.0000, 1471100 03/16/01, 25.2500, 25.7500, 25.2500, 25.5000, 1638800 03/19/01, 25.6250, 25.8125, 24.7500, 25.2500, 1601600 03/20/01, 25.5000, 25.6250, 24.9375, 25.0000, 1547100 03/21/01, 24.7500, 25.1250, 24.1875, 24.2500, 1509700 03/22/01, 24.0000, 24.1250, 22.6250, 23.8125, 1746600 03/23/01, 24.0000, 24.6875, 23.6875, 24.6250, 1311600 03/26/01, 24.8125, 25.1875, 24.6250, 24.9375, 887800 03/27/01, 24.9375, 25.5000, 24.5625, 25.4375, 1041400 03/28/01, 24.8125, 25.5000, 24.7500, 25.4375, 1029300 03/29/01, 25.1875, 25.7500, 25.0000, 25.3125, 955500 03/30/01, 25.3750, 25.8750, 25.3125, 25.8125, 1178500 04/02/01, 25.6250, 26.4375, 25.4375, 25.8125, 908300 04/03/01, 25.6250, 26.0000, 24.8125, 25.1875, 949400 04/04/01, 25.0000, 25.1875, 24.1250, 24.6250, 980600 04/05/01, 24.9375, 25.3125, 24.6875, 25.1875, 1043700 04/06/01, 24.9375, 25.3750, 24.2500, 24.6875, 1172800 04/09/01, 25.1250, 25.3750, 24.9375, 25.2500, 911300 04/10/01, 25.5000, 25.9375, 25.3750, 25.6250, 962000 04/11/01, 25.7500, 25.9375, 25.3125, 25.3125, 1397000 04/12/01, 25.5000, 25.8750, 25.3125, 25.5000, 644900 04/16/01, 25.6875, 25.9375, 25.0000, 25.2500, 852000 04/17/01, 25.3125, 25.3125, 24.8750, 25.1250, 835500 04/18/01, 22.7500, 25.0938, 22.0938, 23.4531, 5474800 04/19/01, 23.4844, 23.5000, 22.6719, 22.7031, 2462100 04/20/01, 22.6563, 23.0156, 22.5469, 23.0000, 2010900 04/23/01, 23.0000, 23.0000, 22.5625, 22.8594, 1196100 04/24/01, 22.7969, 23.1250, 22.7656, 22.9844, 970600 04/25/01, 22.9063, 23.0938, 22.6875, 23.0156, 1055000 04/30/01, 23.7500, 23.7500, 22.9531, 23.1875, 1101100 05/01/01, 23.1875, 23.4063, 22.9063, 23.2969, 1006300 05/02/01, 23.2031, 23.5156, 23.0469, 23.4219, 1295700 05/03/01, 23.2500, 23.4844, 23.0000, 23.4844, 1011800 05/04/01, 23.2813, 24.0938, 23.0781, 24.0938, 1220900 05/07/01, 24.0000, 24.0156, 23.3594, 23.6875, 911900 05/08/01, 23.5000, 23.6563, 23.4531, 23.6563, 872100 05/09/01, 23.5000, 23.5625, 23.0000, 23.5469, 1147900 05/10/01, 23.7969, 23.7969, 23.3750, 23.5625, 712000 05/11/01, 23.5469, 23.7344, 23.1563, 23.2500, 365600 05/14/01, 23.2188, 23.5000, 23.2188, 23.3594, 738000 05/15/01, 23.4063, 23.7969, 23.3438, 23.5938, 941300 05/16/01, 23.5313, 24.8438, 23.4375, 24.3906, 900600 05/17/01, 24.3438, 24.4063, 22.9063, 24.4063, 2649900 05/18/01, 24.3750, 24.9063, 24.2500, 24.3750, 1949600 05/21/01, 24.4531, 24.5000, 23.9531, 24.3125, 1388000 05/22/01, 24.1563, 24.9219, 24.0625, 24.7344, 1228200 05/23/01, 24.5938, 24.9063, 24.5156, 24.7500, 851500 05/24/01, 24.4063, 24.7344, 24.1250, 24.1875, 1328200 05/25/01, 24.0000, 24.2031, 23.5000, 23.7031, 1153900 05/29/01, 23.7656, 24.0000, 23.5469, 23.9531, 745700 05/30/01, 23.7031, 24.0313, 23.6094, 23.7656, 777500 05/31/01, 23.6563, 23.8750, 23.4063, 23.7813, 1060700 06/01/01, 23.8281, 23.9688, 23.6250, 23.9063, 576000 06/04/01, 23.9063, 24.2969, 23.8750, 24.2188, 645000 06/05/01, 24.0938, 24.6563, 24.0938, 24.5469, 993500 06/06/01, 24.2031, 24.5938, 24.1094, 24.3281, 1534500 06/07/01, 24.9531, 24.9844, 24.5000, 24.6563, 2367000 06/08/01, 24.5938, 24.7969, 24.5000, 24.6094, 755900 06/11/01, 24.4063, 24.9375, 24.2500, 24.3438, 1254400 06/12/01, 24.2500, 24.2500, 23.8906, 24.0469, 1048900 06/13/01, 23.9531, 24.3594, 23.9063, 24.0000, 581300 06/14/01, 24.0000, 24.0000, 23.6875, 23.7969, 689200 06/15/01, 23.7969, 24.0938, 23.7031, 23.8750, 1449400 06/18/01, 24.0000, 24.0938, 23.5469, 23.8750, 580600 06/19/01, 24.0625, 24.3438, 24.0156, 24.1875, 815800 06/20/01, 24.2344, 24.5469, 24.2344, 24.3594, 894100 06/21/01, 24.2969, 25.1250, 24.2813, 25.0781, 1687200 06/22/01, 25.0938, 25.1875, 24.7969, 25.0156, 1566200 06/25/01, 24.9688, 25.0938, 24.7969, 24.9375, 1467700 06/26/01, 24.5000, 25.4844, 24.5000, 25.2969, 2239200 06/27/01, 25.3125, 26.1875, 25.3125, 25.8125, 3322900 06/28/01, 25.7500, 26.2031, 25.7500, 26.0000, 1663000 06/29/01, 25.9063, 26.0938, 25.4375, 26.0469, 1685100 07/02/01, 26.0469, 26.1563, 25.7656, 26.1406, 943900 07/03/01, 26.1406, 26.1563, 25.9063, 26.0156, 384600 07/05/01, 25.9844, 26.2344, 25.7188, 25.7656, 807100 07/06/01, 25.7031, 25.9063, 25.5469, 25.6563, 1236600 07/09/01, 25.5469, 25.9063, 25.3906, 25.7656, 1181300 07/10/01, 25.5000, 25.6563, 25.2031, 25.4063, 1877100 07/11/01, 25.3438, 25.8438, 25.3125, 25.6250, 905400 07/12/01, 25.9844, 26.4219, 25.7656, 26.2656, 1861400 07/13/01, 26.0625, 26.6563, 26.0625, 26.5156, 1054000 07/16/01, 26.5000, 26.7188, 25.9531, 25.9844, 870800 07/17/01, 25.7969, 26.3906, 25.7500, 26.2344, 1197800 07/18/01, 26.1875, 26.5781, 26.0938, 26.3750, 1035700 07/19/01, 26.4531, 26.5938, 26.1094, 26.4063, 801200 07/20/01, 26.2031, 26.3438, 25.9688, 26.0625, 969500 07/23/01, 26.0469, 26.3281, 25.9063, 26.0625, 590500 07/24/01, 26.0000, 26.2969, 25.6719, 25.7031, 900600 07/25/01, 25.7031, 26.0313, 25.5469, 26.0313, 670500 07/26/01, 25.8281, 26.4375, 25.7500, 26.4063, 912500 07/27/01, 26.2969, 26.5938, 26.2656, 26.4219, 562900 07/30/01, 26.4375, 26.6563, 26.3125, 26.4531, 573700 07/31/01, 26.4375, 26.8750, 26.3906, 26.7500, 726100 08/01/01, 26.7500, 27.3438, 26.6563, 27.2656, 1452500 08/02/01, 27.5000, 27.7500, 26.8594, 27.1406, 2613700 08/03/01, 27.1406, 27.4219, 26.9844, 27.2031, 578900 08/06/01, 27.2031, 27.5000, 27.1094, 27.2656, 595200 08/07/01, 27.2813, 28.1563, 27.2344, 28.1563, 1549000 08/08/01, 27.9531, 27.9531, 27.2344, 27.2969, 880900 08/09/01, 27.2969, 27.8438, 27.0938, 27.7969, 807700 08/10/01, 27.5000, 27.5469, 27.2500, 27.2656, 1142200 08/13/01, 27.2656, 27.4063, 27.0469, 27.1563, 996400 08/14/01, 27.2344, 27.3750, 26.9531, 27.1250, 787800 08/15/01, 27.2031, 27.2188, 26.7969, 26.8750, 1307700 08/16/01, 26.8750, 27.3438, 26.8750, 27.2500, 1342100 08/17/01, 27.3438, 27.4844, 26.8438, 26.9844, 834000 08/20/01, 26.7969, 27.3438, 26.7969, 27.2969, 621000 08/21/01, 27.4063, 27.8438, 27.0938, 27.2344, 804300 08/22/01, 27.2031, 27.7969, 27.0313, 27.3750, 944000 08/23/01, 27.4063, 27.6406, 27.3125, 27.5469, 674500 08/24/01, 27.3438, 27.3438, 26.4063, 26.4375, 1086800 08/27/01, 26.0000, 26.5938, 25.9375, 26.2656, 1199500 08/28/01, 26.4063, 26.4063, 25.7500, 25.8125, 736400 08/29/01, 25.7656, 25.8281, 25.2031, 25.2969, 887900 08/30/01, 25.2500, 25.5313, 24.8750, 25.0781, 1425000 08/31/01, 25.0781, 25.2969, 25.0469, 25.0938, 1260500 09/04/01, 25.0469, 25.4063, 24.7500, 25.2031, 1066100 09/05/01, 25.0469, 25.2031, 24.6563, 25.1250, 779300 09/06/01, 24.9844, 25.3594, 24.9063, 25.0313, 1831600 09/07/01, 25.0313, 25.0313, 24.3281, 24.5625, 1370200 09/10/01, 24.4531, 24.5625, 24.2188, 24.4063, 1480700 09/17/01, 24.1563, 25.0469, 22.9531, 23.8594, 2068100 09/18/01, 24.0000, 24.6250, 23.9063, 24.2813, 1519100 09/19/01, 24.2656, 24.5000, 23.3750, 23.9063, 992600 09/20/01, 23.5000, 23.5469, 23.0938, 23.2344, 1427500 09/21/01, 22.2500, 23.4063, 22.2031, 22.6875, 1555000 09/24/01, 23.0000, 23.4375, 23.0000, 23.2031, 1783700 09/25/01, 23.2500, 23.4844, 23.0156, 23.2344, 1396300 09/26/01, 23.5469, 23.7344, 23.2500, 23.5469, 1170700 09/27/01, 23.5938, 24.1563, 23.5469, 24.0000, 1012600 09/28/01, 24.2031, 24.6250, 23.8594, 24.1406, 1555700 10/01/01, 23.9063, 24.0313, 23.6875, 23.7813, 1174100 10/02/01, 23.7813, 24.0000, 23.5000, 23.8438, 1151300 10/03/01, 23.8438, 23.9531, 23.6563, 23.8750, 1254200 10/04/01, 23.8125, 23.9063, 23.4531, 23.5469, 1071600 10/05/01, 23.4531, 23.5469, 22.2500, 22.6875, 1297400 10/08/01, 22.0000, 22.0938, 21.4063, 21.4531, 1486500 10/09/01, 21.2656, 21.7500, 21.2500, 21.4219, 2081200 10/10/01, 21.4375, 21.4844, 21.1563, 21.2500, 3151600 10/11/01, 21.5000, 21.7188, 21.3125, 21.4531, 2464600 10/12/01, 20.9844, 21.0156, 20.6250, 20.7500, 2851600 10/15/01, 20.9063, 21.3281, 20.4844, 21.1563, 2096800 10/16/01, 21.4063, 22.0469, 21.2500, 21.2500, 2166000 10/17/01, 22.0000, 22.0938, 21.2188, 21.2188, 1829600 10/18/01, 21.2656, 21.5938, 21.0000, 21.0469, 1582300 10/19/01, 20.9531, 20.9844, 20.7031, 20.9063, 1002900 10/22/01, 20.9063, 21.4063, 20.9063, 21.3125, 898100 10/23/01, 21.3125, 21.5938, 21.1875, 21.3281, 1062200 10/24/01, 21.5469, 21.9531, 21.3281, 21.8438, 1021700 10/25/01, 21.5938, 22.1563, 21.3125, 22.0156, 973300 10/26/01, 22.0156, 22.7656, 21.9219, 22.5781, 1606700 10/29/01, 22.5781, 22.5781, 21.8750, 21.8750, 1229500 10/30/01, 21.8438, 21.8594, 21.2656, 21.5156, 882400 10/31/01, 21.5938, 21.7813, 21.2656, 21.2656, 1197600 11/01/01, 21.2969, 22.0156, 21.0938, 21.9844, 1146500 11/02/01, 21.8750, 22.2969, 21.5469, 21.9844, 753200 11/05/01, 22.3438, 22.8594, 22.3438, 22.7344, 1052000 11/06/01, 22.7344, 23.2656, 22.6563, 23.2656, 1479500 11/07/01, 23.4063, 23.9063, 23.0938, 23.2344, 1241600 11/08/01, 23.2500, 23.9063, 23.1563, 23.1719, 1022500 11/09/01, 23.1563, 23.2500, 22.7969, 23.0781, 703000 11/12/01, 23.0938, 23.0938, 22.4688, 23.0000, 445000 11/13/01, 23.1563, 23.4531, 23.1563, 23.3750, 745700 11/14/01, 23.4531, 23.5469, 23.0938, 23.2344, 633200 11/15/01, 23.0000, 23.6406, 22.9844, 23.1563, 689400 11/16/01, 23.2188, 23.2969, 22.7969, 22.9844, 665700 11/19/01, 23.2031, 23.5469, 23.0938, 23.3906, 481600 11/20/01, 23.3438, 23.5469, 23.0625, 23.0938, 1042100 11/21/01, 23.0938, 23.2188, 22.9219, 22.9844, 634800 11/23/01, 22.8438, 23.2188, 22.8438, 23.1563, 403300 11/26/01, 23.3438, 23.4531, 23.1563, 23.4375, 776700 11/27/01, 23.4844, 23.5469, 23.0938, 23.3281, 898400 11/28/01, 23.3750, 23.3906, 22.9063, 22.9375, 663700 11/29/01, 23.0469, 23.2656, 22.8750, 23.2031, 609900 11/30/01, 23.2969, 23.2969, 22.9063, 22.9063, 991400 12/03/01, 22.8438, 23.0000, 22.5625, 22.7969, 1771900 12/04/01, 23.0781, 23.3438, 22.9375, 23.2813, 1066400 12/05/01, 23.3438, 23.6250, 23.2344, 23.5156, 970700 12/06/01, 23.5938, 23.8125, 23.5156, 23.7188, 787900 12/07/01, 23.6875, 23.8594, 23.5469, 23.8438, 568000 12/10/01, 23.6406, 23.7031, 23.4219, 23.6563, 840400 12/11/01, 23.8594, 24.0000, 23.6250, 23.7344, 780900 12/12/01, 23.7500, 23.7500, 23.3438, 23.5313, 859500 12/13/01, 23.5156, 23.5156, 23.0000, 23.1563, 1614800 12/14/01, 23.2031, 23.5938, 23.0156, 23.2500, 953400 12/17/01, 23.1563, 23.5938, 23.1563, 23.4531, 638200 12/18/01, 23.5000, 23.9063, 23.3438, 23.7500, 755300 12/19/01, 23.5625, 23.9063, 23.5625, 23.7969, 990100 12/20/01, 23.5156, 24.1563, 23.5156, 24.0156, 1559500 12/21/01, 24.0000, 24.3438, 23.9531, 24.0156, 3075400 12/24/01, 24.0000, 24.0938, 23.9531, 24.0156, 652800 12/26/01, 24.0469, 24.0938, 23.9531, 24.0469, 992500 12/27/01, 24.0000, 24.1250, 23.9063, 24.0625, 1266600 12/28/01, 24.1563, 24.3594, 24.0938, 24.3594, 1509500 12/31/01, 24.2969, 24.5156, 24.2344, 24.3438, 1910100 01/02/02, 24.2031, 24.5156, 24.0625, 24.5000, 2205200 01/03/02, 24.6875, 24.8438, 24.5000, 24.5938, 1009200 01/04/02, 24.7031, 24.9688, 24.7031, 24.7969, 958900 01/07/02, 24.7500, 24.9531, 24.5938, 24.7500, 1116200 01/08/02, 24.5469, 24.7500, 24.4531, 24.5781, 802900 01/09/02, 24.6563, 24.7813, 24.4375, 24.5156, 789100 01/10/02, 24.4063, 24.7969, 24.3438, 24.5938, 662400 01/11/02, 24.7500, 24.7969, 24.3438, 24.4531, 624100 01/14/02, 24.4375, 24.6406, 24.3281, 24.4219, 1016000 01/15/02, 24.6719, 24.9375, 24.4531, 24.5938, 1002000 01/16/02, 24.2500, 24.6406, 24.0000, 24.0000, 885300 01/17/02, 24.4375, 24.9063, 24.3125, 24.8750, 684300 01/18/02, 24.7500, 25.0938, 24.7031, 25.0000, 1473900 01/22/02, 25.1719, 25.3438, 24.9063, 24.9844, 1423500 01/23/02, 24.7656, 25.2500, 24.7500, 25.2031, 1017600 01/24/02, 25.2500, 25.4531, 25.1563, 25.2500, 891500 01/25/02, 25.2500, 25.5000, 25.1719, 25.3438, 550100 01/28/02, 25.1563, 25.3906, 25.1563, 25.2500, 671700 01/29/02, 25.2500, 25.4063, 23.8750, 24.1250, 1515500 01/30/02, 24.3438, 24.5000, 23.6094, 24.1875, 1087500 01/31/02, 24.2500, 24.6094, 24.2031, 24.6094, 817500 02/01/02, 24.7031, 24.8438, 24.2969, 24.5000, 1054700 02/04/02, 24.2031, 24.2500, 23.4375, 23.5938, 1195800 02/05/02, 23.5000, 23.6406, 23.2031, 23.5000, 1003300 02/06/02, 23.5781, 23.5781, 22.9219, 23.1875, 1025000 02/07/02, 23.2188, 23.7656, 23.0938, 23.0938, 1145000 02/08/02, 23.1875, 23.5781, 23.0000, 23.3281, 3158100 02/11/02, 23.5469, 23.7656, 23.1875, 23.7344, 1187100 02/12/02, 23.7344, 24.0000, 23.6563, 23.9844, 1171800 02/13/02, 23.9063, 24.3750, 23.8438, 24.3750, 902500 02/14/02, 24.3750, 24.5625, 24.0469, 24.4375, 1036600 02/15/02, 24.2969, 24.6563, 24.1094, 24.5000, 969200 02/19/02, 24.5000, 24.5000, 23.7656, 23.8438, 881600 02/20/02, 23.9375, 24.1875, 23.6563, 24.1875, 1062500 02/21/02, 24.0000, 24.4531, 23.8906, 23.9375, 741200 02/22/02, 24.0625, 24.4063, 23.9219, 24.2656, 1368500 02/25/02, 24.3750, 24.7813, 24.2969, 24.6719, 1093400 02/26/02, 24.5000, 24.8906, 24.4844, 24.7969, 958500 02/27/02, 24.9219, 25.2031, 24.5938, 25.0781, 1658200 02/28/02, 25.0469, 25.4844, 25.0469, 25.0781, 1510100 03/01/02, 25.0000, 25.3438, 24.9063, 25.3438, 1221200 03/04/02, 25.5000, 25.8281, 25.4531, 25.8125, 1368000 03/05/02, 25.7969, 26.0156, 25.5781, 25.7031, 1095900 03/06/02, 25.6875, 26.2656, 25.6875, 26.2344, 1189200 03/07/02, 26.2344, 26.5156, 26.0000, 26.0156, 1884800 03/08/02, 26.1563, 26.5469, 26.1250, 26.3594, 1304600 03/11/02, 26.0938, 26.6875, 26.0000, 26.5781, 1026200 03/12/02, 26.5781, 26.5781, 26.1406, 26.5156, 1237800 03/13/02, 26.4063, 26.5469, 26.2969, 26.3594, 1000400 03/14/02, 26.3594, 26.5000, 26.2656, 26.5000, 697900 03/15/02, 26.7500, 27.1406, 26.6719, 27.1250, 1767600 03/18/02, 27.0938, 27.2656, 26.9063, 27.0938, 1170800 03/19/02, 27.0000, 27.1875, 26.9375, 26.9844, 1569500 03/20/02, 26.9688, 26.9688, 26.5625, 26.6250, 1059200 03/21/02, 26.6563, 26.6563, 26.0625, 26.3125, 979100 03/22/02, 26.3125, 26.5938, 26.0469, 26.3750, 827600 03/25/02, 26.2500, 26.3438, 25.9688, 26.0000, 569400 03/26/02, 25.9063, 26.2969, 25.9063, 26.1875, 1375200 03/27/02, 26.1563, 26.7344, 26.1563, 26.6250, 1094500 03/28/02, 26.7813, 26.8125, 26.5156, 26.6563, 985000 04/01/02, 26.6563, 26.7031, 26.2500, 26.6250, 1047300 04/02/02, 26.4531, 26.9375, 26.4531, 26.7969, 978400 04/03/02, 26.8594, 26.8750, 26.2969, 26.3438, 1018300 04/04/02, 26.2031, 26.5469, 26.1563, 26.2969, 935900 04/05/02, 26.4063, 26.7031, 26.2188, 26.2188, 1099600 04/08/02, 25.9688, 26.5469, 25.9531, 26.5469, 933200 04/09/02, 26.4375, 26.8438, 26.4375, 26.5625, 955400 04/10/02, 26.5156, 27.1719, 26.5156, 27.0781, 1109400 04/11/02, 27.0781, 27.0938, 26.3281, 26.4531, 1178900 04/12/02, 26.5781, 26.7969, 26.5156, 26.7500, 616200 04/15/02, 27.0000, 27.0000, 26.4531, 26.5000, 694300 04/16/02, 26.6563, 27.4375, 26.6094, 27.3594, 1891600 04/17/02, 27.2813, 27.4844, 27.0156, 27.2500, 1027900 04/18/02, 27.2969, 27.5000, 26.9844, 27.3281, 963600 04/19/02, 27.5000, 27.6250, 27.2500, 27.5781, 962200 04/22/02, 27.4063, 27.6875, 27.2500, 27.3125, 1245800 04/23/02, 27.2500, 27.4063, 26.9219, 27.2188, 1137200 04/24/02, 27.2031, 27.4844, 27.0469, 27.2031, 937200 04/25/02, 27.0000, 27.3125, 26.9219, 27.2188, 804700 04/26/02, 27.1875, 27.2500, 26.9063, 26.9531, 886600 04/29/02, 26.9063, 27.3906, 26.9063, 27.2969, 1128200 04/30/02, 27.5000, 28.1563, 27.3594, 28.1094, 3058400 05/01/02, 28.0000, 28.5625, 27.8750, 28.4531, 1942200 05/02/02, 28.3438, 29.0469, 28.2969, 28.8438, 2199800 05/03/02, 29.0469, 29.4063, 28.9688, 29.0000, 2391200 05/06/02, 29.0000, 29.1563, 28.5469, 28.5938, 1728900 05/07/02, 28.7969, 28.7969, 28.2969, 28.3594, 1722800 05/08/02, 28.7031, 28.9531, 28.1875, 28.4063, 2399600 05/09/02, 28.2969, 28.2969, 28.0938, 28.1563, 1189300 05/10/02, 28.3750, 28.3750, 27.8438, 27.8594, 795200 05/13/02, 27.8125, 28.1875, 27.7500, 28.0000, 2217300 05/14/02, 28.2344, 28.4531, 28.0938, 28.4375, 1813900 05/15/02, 28.4063, 28.5469, 28.2500, 28.4375, 1248900 05/16/02, 28.5469, 28.5938, 28.2656, 28.3438, 1610900 05/17/02, 28.4063, 28.5938, 28.3594, 28.4688, 951500 05/20/02, 28.3906, 28.3906, 28.0000, 28.0938, 1189400 05/21/02, 28.0781, 28.3906, 27.7500, 27.9531, 1837100 05/22/02, 27.9063, 28.0469, 27.5625, 27.8594, 796000 05/23/02, 28.1094, 28.3594, 27.9531, 28.3438, 964600 05/24/02, 28.4063, 28.4844, 28.0938, 28.0938, 997400 05/28/02, 28.0469, 28.2031, 27.2813, 27.2969, 1233800 05/29/02, 27.2969, 27.5000, 27.1563, 27.3594, 1136000 05/30/02, 27.0625, 27.1875, 26.8750, 27.1250, 1274600 05/31/02, 27.3750, 27.5469, 27.1563, 27.2969, 1014100 06/03/02, 27.2969, 27.3438, 26.8594, 26.8906, 880300 06/04/02, 26.7969, 26.8125, 26.3750, 26.5469, 1125700 06/05/02, 26.5469, 26.8594, 26.5469, 26.8281, 993600 06/06/02, 26.9063, 26.9063, 26.2500, 26.2656, 892800 06/07/02, 26.2031, 26.7031, 26.1563, 26.6094, 1351100 06/10/02, 26.5469, 27.0938, 26.5156, 26.9688, 1287000 06/11/02, 27.0469, 27.3750, 26.7969, 26.7969, 1495300 06/12/02, 27.0000, 27.0938, 26.7656, 26.9688, 1111600 06/13/02, 27.0469, 27.0938, 26.2500, 26.2969, 1409000 06/14/02, 26.2969, 26.9063, 25.9531, 26.7031, 1094300 06/17/02, 27.0000, 27.8750, 26.9063, 27.7188, 1660400 06/18/02, 27.7188, 27.9844, 27.6875, 27.9375, 1189500 06/19/02, 27.7500, 27.9375, 27.5625, 27.6563, 875100 06/20/02, 27.4063, 27.7656, 27.4063, 27.4531, 1111500 06/21/02, 27.2031, 27.5313, 27.1875, 27.3750, 1517100 06/24/02, 27.4531, 27.4844, 26.7969, 27.1875, 1271300 06/25/02, 27.4063, 27.5156, 26.8438, 26.9531, 1184100 06/26/02, 26.9531, 27.0469, 26.3750, 26.7188, 1404800 06/27/02, 26.9063, 27.1875, 26.7344, 27.1250, 1030900 06/28/02, 27.1250, 27.3750, 26.9531, 27.2969, 1751500 07/01/02, 27.1563, 27.2500, 26.7969, 26.9375, 1387100 07/02/02, 26.8281, 27.0469, 26.7031, 26.8438, 1280200 07/03/02, 26.7500, 26.7656, 26.0000, 26.2656, 1192800 07/05/02, 26.2969, 26.7969, 26.2031, 26.7031, 1047000 07/08/02, 26.7656, 27.2969, 26.7031, 27.1875, 928900 07/09/02, 27.0938, 27.2188, 26.7344, 26.7656, 1669100 07/10/02, 27.0000, 27.0000, 25.9219, 26.0469, 1503800 07/11/02, 26.0000, 26.1563, 25.2656, 25.6875, 2016900 07/12/02, 25.5938, 25.7031, 24.6875, 25.0000, 1389500 07/15/02, 25.0000, 25.0000, 23.9688, 24.7969, 3017600 07/16/02, 24.7031, 24.7500, 24.1563, 24.2969, 3306300 07/17/02, 24.7500, 24.8438, 23.8438, 24.2031, 1491800 07/18/02, 24.0469, 24.3125, 22.5000, 22.5938, 2621200 07/19/02, 22.5938, 22.7031, 22.1563, 22.3125, 1602600 07/22/02, 22.3125, 22.5000, 21.5000, 22.2656, 2564100 07/23/02, 22.2656, 22.3438, 21.3125, 21.8594, 3176400 07/24/02, 21.0469, 22.5156, 20.9531, 22.4688, 3158500 07/25/02, 22.5000, 23.1563, 22.0000, 23.0000, 2188700 07/26/02, 23.0938, 24.1094, 23.0156, 24.1094, 2048700 07/29/02, 24.9063, 25.8125, 24.5156, 25.8125, 2657200 07/30/02, 25.8125, 25.9063, 25.2031, 25.7813, 1925000 07/31/02, 25.9531, 26.3125, 25.5938, 26.2656, 2049800 08/01/02, 26.2031, 26.3750, 25.7031, 26.2031, 2240100 08/02/02, 25.9063, 26.0938, 25.5000, 25.7500, 1543700 08/05/02, 25.7813, 25.8281, 25.1094, 25.1250, 2250100 08/06/02, 25.3438, 26.0469, 25.2500, 25.6250, 1258200 08/07/02, 25.9063, 26.0000, 25.4063, 25.8125, 1242600 08/08/02, 25.8125, 27.0000, 25.8125, 26.8438, 1614800 08/09/02, 26.7031, 26.9063, 26.2188, 26.7813, 1549700 08/12/02, 26.2500, 26.5781, 25.9844, 26.4219, 1264900 08/13/02, 26.3438, 26.6719, 26.0000, 26.0156, 1372900 08/14/02, 26.0000, 26.8438, 25.6406, 26.8438, 1641600 08/15/02, 26.9063, 27.0000, 26.6719, 26.8438, 1355600 08/16/02, 26.4219, 26.9063, 26.4219, 26.7344, 1244700 08/19/02, 26.5625, 27.0000, 26.5625, 26.9531, 1427200 08/20/02, 26.7500, 26.8125, 26.3906, 26.5156, 1093900 08/21/02, 26.5938, 26.8906, 26.2813, 26.6875, 651400 08/22/02, 26.8438, 27.0000, 26.6719, 26.9375, 1116900 08/23/02, 26.6094, 26.6719, 26.1563, 26.2656, 915000 08/26/02, 26.2500, 26.7344, 26.1250, 26.6875, 859200 08/27/02, 26.9375, 27.0000, 26.5781, 26.9375, 1139100 08/28/02, 26.9375, 27.0781, 26.2969, 26.4844, 910000 08/29/02, 26.2031, 26.7969, 25.8438, 26.6250, 874400 08/30/02, 26.4531, 27.1719, 26.4063, 26.8281, 960300 09/03/02, 26.5000, 26.5000, 25.8438, 26.0625, 1763300 09/04/02, 26.2031, 26.4688, 25.9219, 26.4531, 1122000 09/05/02, 26.1563, 26.5938, 26.0000, 26.5625, 1326000 09/06/02, 26.9063, 26.9063, 26.5625, 26.8125, 995200 09/09/02, 26.5938, 27.3281, 26.5938, 27.1250, 1165600 09/10/02, 27.1875, 27.1875, 26.7031, 27.0469, 1200600 09/11/02, 27.2500, 27.3438, 26.7969, 26.9531, 829800 09/12/02, 26.7500, 26.7656, 25.7031, 25.8125, 1035600 09/13/02, 25.7344, 26.3438, 25.5469, 26.2813, 1229300 09/16/02, 26.2031, 26.2188, 25.7969, 26.2188, 1132000 09/17/02, 26.5469, 26.5469, 25.8438, 25.8750, 1127400 09/18/02, 25.3594, 25.6875, 25.0156, 25.4063, 1396000 09/19/02, 24.9688, 25.0313, 24.2656, 24.3438, 1301600 09/20/02, 24.5938, 24.7344, 24.1250, 24.7344, 2101800 09/23/02, 24.6250, 24.6563, 24.0156, 24.5625, 1170500 09/24/02, 24.0000, 24.7500, 23.8594, 23.9375, 1328900 09/25/02, 24.4531, 24.8438, 23.9531, 24.7656, 1835800 09/26/02, 24.8906, 25.7500, 24.7031, 25.6406, 2430500 09/27/02, 25.4844, 25.8125, 24.7500, 24.9688, 993100 09/30/02, 24.5938, 25.2656, 24.1563, 24.9688, 1336100 10/01/02, 25.0156, 25.9219, 24.7188, 25.7656, 1389300