"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 18.8438, 18.8438, 18.2188, 18.2188, 445600 01/04/00, 18.1875, 18.5625, 17.8750, 17.9063, 684000 01/05/00, 17.9375, 18.1563, 17.9063, 17.9688, 734800 01/06/00, 17.9688, 18.0313, 17.7500, 17.8125, 799200 01/07/00, 17.8125, 18.0000, 17.7500, 17.8438, 472200 01/10/00, 17.7813, 18.3125, 17.7813, 18.0313, 500000 01/11/00, 17.8125, 18.2500, 17.8125, 18.1875, 533000 01/12/00, 18.1875, 18.6563, 18.1875, 18.5313, 892800 01/13/00, 18.3750, 18.4688, 17.8750, 18.3750, 1323000 01/14/00, 18.4375, 18.5000, 18.1563, 18.1875, 970800 01/18/00, 18.1250, 18.3125, 18.0625, 18.2813, 522400 01/19/00, 18.2188, 18.4688, 18.1875, 18.4375, 975200 01/20/00, 18.4063, 18.5625, 18.2813, 18.5000, 762600 01/21/00, 18.5000, 18.6250, 18.4375, 18.4688, 1442800 01/24/00, 18.4688, 18.4688, 18.1563, 18.1875, 1884200 01/25/00, 18.1875, 18.2188, 17.8750, 17.9063, 566400 01/26/00, 17.8438, 17.8438, 17.3438, 17.5313, 577000 01/27/00, 17.5313, 17.5313, 17.0313, 17.0625, 833200 01/28/00, 17.0625, 17.0625, 16.4375, 16.5000, 670600 01/31/00, 16.5625, 16.9688, 16.5313, 16.9063, 585600 02/01/00, 16.7813, 16.9688, 16.7188, 16.8438, 466400 02/02/00, 16.9688, 17.3438, 16.8750, 17.2188, 804600 02/03/00, 17.2188, 17.9375, 16.8125, 17.6875, 1376600 02/04/00, 17.6250, 17.6563, 17.2813, 17.2813, 609400 02/07/00, 17.2813, 17.2813, 17.0313, 17.0938, 432200 02/08/00, 17.0938, 17.3750, 17.0625, 17.2500, 660800 02/09/00, 17.2500, 17.2500, 16.5625, 16.6250, 946000 02/10/00, 16.5625, 16.6563, 16.3750, 16.3750, 809400 02/11/00, 16.3750, 16.3750, 15.5938, 15.6250, 883000 02/14/00, 15.7500, 15.8750, 15.4688, 15.7813, 657000 02/15/00, 16.1250, 16.2813, 15.7188, 15.9688, 1603000 02/16/00, 15.9375, 16.0000, 15.7813, 15.8125, 587200 02/17/00, 15.8438, 17.6250, 15.8438, 17.5938, 1351800 02/18/00, 17.5625, 17.5625, 16.7188, 16.8750, 1856600 02/22/00, 16.8750, 17.0000, 16.8125, 17.0000, 1539800 02/23/00, 16.9688, 17.5000, 16.9688, 17.4688, 2286400 02/24/00, 17.6875, 18.0313, 17.2188, 17.2188, 901400 02/25/00, 17.3750, 17.6563, 17.3125, 17.3438, 834200 02/28/00, 18.0313, 19.0000, 18.0313, 18.0313, 1122200 02/29/00, 18.1563, 18.7188, 18.1563, 18.7188, 1104000 03/01/00, 18.8125, 20.0625, 18.8125, 20.0000, 1375400 03/02/00, 19.8750, 21.7500, 19.6563, 21.3750, 1768000 03/03/00, 21.3750, 21.3750, 20.4063, 20.8125, 1103600 03/06/00, 20.6875, 20.7500, 20.5313, 20.5625, 705000 03/07/00, 20.6250, 20.7813, 20.4063, 20.7500, 848000 03/08/00, 20.7500, 21.2188, 20.6875, 21.1875, 630800 03/09/00, 21.1563, 23.0000, 21.0313, 23.0000, 1339400 03/10/00, 23.0000, 23.0000, 22.4375, 22.8750, 1149000 03/13/00, 22.5000, 22.6250, 22.0000, 22.3750, 1387200 03/14/00, 21.9375, 21.9688, 21.0000, 21.0000, 1616400 03/15/00, 21.0938, 21.5000, 20.8125, 20.8125, 2360000 03/16/00, 20.9375, 23.5313, 20.9375, 23.3125, 902200 03/17/00, 23.3125, 23.3750, 22.7813, 23.2500, 1557400 03/20/00, 23.2500, 24.0000, 23.2500, 23.5938, 597400 03/21/00, 23.4375, 23.7500, 22.8438, 23.4063, 730000 03/22/00, 23.4063, 23.4688, 22.3750, 22.5313, 577000 03/23/00, 22.4688, 22.4688, 22.1875, 22.4688, 574000 03/24/00, 22.4688, 23.0000, 22.4063, 22.8750, 346400 03/27/00, 22.8750, 22.9375, 22.5000, 22.5313, 245800 03/28/00, 22.4688, 23.0625, 22.4375, 22.5313, 532600 03/29/00, 22.5625, 23.0000, 22.5625, 22.9375, 354400 03/30/00, 22.9688, 23.0000, 22.5313, 22.7500, 535800 03/31/00, 22.8125, 23.5938, 22.7813, 22.9063, 672600 04/03/00, 22.8438, 23.5000, 22.8438, 23.0938, 433200 04/04/00, 23.0625, 23.4375, 22.9375, 23.2813, 1276200 04/05/00, 23.2813, 23.5000, 23.2188, 23.4375, 430600 04/06/00, 23.4375, 23.5000, 23.2500, 23.3125, 291800 04/07/00, 23.1875, 23.5000, 22.7813, 23.0625, 791200 04/10/00, 23.0938, 23.3438, 22.9063, 23.0313, 639200 04/11/00, 23.0625, 23.5000, 22.7188, 22.7500, 1035400 04/12/00, 22.6875, 23.0938, 22.2188, 22.2813, 1379800 04/13/00, 22.3750, 23.4688, 22.3125, 23.0938, 898400 04/14/00, 22.8750, 22.8750, 21.2813, 21.2813, 835200 04/17/00, 21.2813, 21.5938, 20.3438, 20.7500, 1343000 04/18/00, 20.8125, 21.4375, 20.7500, 21.3438, 1247600 04/19/00, 21.3438, 22.0625, 21.3125, 21.4688, 468600 04/20/00, 21.4063, 21.4688, 21.2500, 21.4688, 320000 04/24/00, 21.4375, 22.1875, 21.4375, 22.1875, 738200 04/25/00, 23.0000, 24.1563, 22.9688, 23.2813, 1154800 04/26/00, 23.2500, 23.2500, 22.6250, 22.7813, 316200 04/27/00, 22.7500, 22.9375, 22.2500, 22.8125, 415400 04/28/00, 22.7813, 23.5313, 22.7813, 23.1563, 1190800 05/01/00, 22.7188, 23.9688, 22.5000, 23.3750, 1446000 05/02/00, 23.1250, 23.1250, 21.3438, 21.3438, 1295000 05/03/00, 20.2813, 20.9375, 20.2813, 20.5625, 1330800 05/04/00, 20.6250, 21.6250, 20.6250, 21.0938, 763400 05/05/00, 21.0938, 21.3125, 20.8125, 21.1563, 622400 05/08/00, 21.2500, 21.3125, 20.4688, 20.5000, 247200 05/09/00, 20.6250, 21.7813, 20.6250, 21.5313, 635000 05/10/00, 21.3750, 21.7500, 21.3125, 21.6250, 599400 05/11/00, 21.6250, 22.2500, 21.5313, 22.0625, 680800 05/12/00, 22.0625, 22.0625, 21.8438, 21.8438, 782400 05/15/00, 21.8438, 22.2188, 21.8125, 21.8750, 775000 05/16/00, 21.9063, 22.0625, 21.8125, 21.8125, 437600 05/17/00, 21.6875, 21.7813, 21.1875, 21.2188, 992000 05/18/00, 21.3438, 21.5313, 21.0000, 21.2188, 411800 05/19/00, 21.2188, 21.2188, 20.6875, 20.8438, 338400 05/22/00, 20.9375, 21.4688, 20.7813, 20.8438, 319800 05/23/00, 20.9688, 21.1563, 20.9063, 21.0313, 477400 05/24/00, 21.0000, 21.1875, 20.4375, 20.5625, 537200 05/25/00, 20.5000, 20.8125, 20.4375, 20.5000, 524800 05/26/00, 20.5625, 20.9688, 20.0313, 20.2188, 278400 05/30/00, 20.3438, 20.5000, 19.6563, 20.4063, 463600 05/31/00, 20.5313, 20.5625, 19.6563, 19.6563, 697600 06/01/00, 19.6875, 20.9375, 19.6563, 20.7500, 1233800 06/02/00, 20.8125, 21.1250, 20.3125, 20.4688, 488400 06/05/00, 20.4063, 20.4688, 19.8750, 19.9375, 270200 06/06/00, 19.9375, 19.9375, 18.7500, 18.7500, 1266400 06/07/00, 18.7500, 18.8125, 18.2813, 18.7500, 1759600 06/08/00, 18.6875, 19.2500, 18.6250, 18.6250, 1677600 06/09/00, 18.8125, 19.1875, 18.4375, 18.6250, 784200 06/12/00, 18.5938, 19.0313, 18.5625, 19.0000, 858200 06/13/00, 19.0000, 19.0000, 18.3125, 18.7813, 919200 06/14/00, 18.7813, 19.3125, 18.6250, 19.1250, 741400 06/15/00, 19.0625, 19.6563, 19.0625, 19.4688, 1244400 06/16/00, 19.4063, 19.4063, 18.3125, 18.3750, 921200 06/19/00, 18.3750, 19.0313, 18.3750, 18.3750, 851400 06/20/00, 18.2813, 18.3125, 17.8125, 17.8438, 959000 06/21/00, 17.8125, 17.8438, 17.5313, 17.5938, 440600 06/22/00, 17.5938, 17.8125, 17.5000, 17.5000, 494600 06/23/00, 17.5000, 17.7188, 17.4688, 17.4688, 767800 06/26/00, 17.5000, 18.2500, 17.4688, 18.0000, 691000 06/27/00, 18.0625, 18.5625, 18.0625, 18.4688, 814600 06/28/00, 18.3750, 18.4375, 18.0625, 18.0625, 555200 06/29/00, 18.0000, 18.6875, 17.8750, 18.6875, 666400 06/30/00, 18.4688, 18.5938, 17.6250, 17.6250, 717200 07/03/00, 18.0000, 18.4375, 18.0000, 18.3750, 348400 07/05/00, 18.4375, 18.6563, 17.9375, 18.0938, 420000 07/06/00, 17.9688, 18.2500, 17.5000, 17.7188, 527400 07/07/00, 17.8750, 19.5000, 17.7813, 19.3750, 831000 07/10/00, 19.3750, 19.7500, 19.1875, 19.6250, 1038200 07/11/00, 20.0625, 20.9063, 19.5625, 20.5625, 799800 07/12/00, 20.5625, 20.5625, 19.4375, 19.5313, 458800 07/13/00, 19.4375, 19.6563, 19.1563, 19.5938, 668200 07/14/00, 19.5625, 19.7188, 19.1250, 19.3438, 536000 07/17/00, 19.3125, 19.5938, 19.3125, 19.5000, 422600 07/18/00, 19.5000, 19.8125, 19.1250, 19.3125, 503800 07/19/00, 19.3750, 21.0000, 19.3750, 20.8750, 1175000 07/20/00, 20.9375, 20.9375, 20.5313, 20.7188, 521600 07/21/00, 20.6875, 20.9063, 20.3125, 20.3438, 815000 07/24/00, 20.4688, 20.7188, 20.0313, 20.2500, 982000 07/25/00, 20.2500, 21.0625, 20.2500, 20.9063, 1304000 07/26/00, 20.9063, 20.9063, 20.2500, 20.4375, 722600 07/27/00, 20.4375, 20.5313, 20.1563, 20.2813, 532200 07/28/00, 20.2813, 20.3750, 19.5938, 19.6250, 329400 07/31/00, 19.7500, 20.0625, 19.5000, 19.5000, 510600 08/01/00, 19.5000, 19.8438, 19.4063, 19.7500, 408000 08/02/00, 19.6875, 20.1875, 19.6875, 19.8438, 550400 08/03/00, 19.9375, 20.3438, 19.5000, 20.1250, 373800 08/04/00, 20.1250, 20.3750, 20.0625, 20.3750, 518400 08/07/00, 20.2813, 21.7500, 19.9063, 21.2188, 865400 08/08/00, 21.2500, 21.6875, 21.0625, 21.5625, 681400 08/09/00, 21.3750, 21.4688, 21.0938, 21.2813, 528000 08/10/00, 21.1563, 21.3750, 20.9375, 20.9375, 224800 08/11/00, 20.9375, 21.4688, 20.9063, 21.2813, 335000 08/14/00, 21.4688, 22.1250, 21.4063, 21.9375, 289800 08/15/00, 21.8438, 21.8438, 21.1250, 21.1250, 830800 08/16/00, 21.0313, 21.0625, 20.6875, 20.8750, 562800 08/17/00, 20.9375, 21.9688, 20.9375, 21.7813, 351200 08/18/00, 21.6875, 21.9688, 21.4375, 21.8438, 431400 08/21/00, 21.8750, 21.8750, 21.3750, 21.5313, 309800 08/22/00, 21.5313, 22.3750, 21.4375, 22.2813, 465400 08/23/00, 22.1875, 22.2500, 21.7500, 22.1875, 437200 08/24/00, 22.1250, 22.1250, 21.8750, 21.9063, 609800 08/25/00, 21.9375, 21.9375, 21.7813, 21.8438, 370400 08/28/00, 21.8438, 21.8750, 21.5625, 21.5938, 340600 08/29/00, 21.6250, 22.3750, 21.3750, 22.2813, 676800 08/30/00, 22.3125, 22.3750, 21.3750, 21.9063, 507400 08/31/00, 21.8438, 22.2188, 21.5625, 21.9688, 534200 09/01/00, 21.9375, 22.6563, 21.8438, 22.4375, 333200 09/05/00, 22.4375, 22.7813, 22.2500, 22.5625, 403000 09/06/00, 22.3750, 22.3750, 21.3125, 21.5313, 2031600 09/07/00, 21.5313, 21.7500, 21.0938, 21.6250, 1216000 09/08/00, 21.6563, 22.0000, 21.5000, 21.5000, 1038000 09/11/00, 21.4688, 21.7500, 21.2813, 21.4375, 730800 09/12/00, 21.4375, 21.9063, 21.3750, 21.7500, 589000 09/13/00, 21.4375, 21.8125, 21.1563, 21.2813, 567400 09/14/00, 21.1250, 21.6875, 21.0000, 21.6250, 623800 09/15/00, 21.1250, 21.5000, 21.0000, 21.0000, 1110600 09/18/00, 20.8750, 20.8750, 20.6875, 20.7500, 1136800 09/19/00, 20.7813, 21.1250, 20.6875, 21.0313, 1198000 09/20/00, 21.0625, 21.1875, 20.5938, 20.7188, 335000 09/21/00, 20.7500, 21.2500, 20.7500, 20.9063, 877400 09/22/00, 20.9063, 20.9063, 20.1563, 20.3438, 797600 09/25/00, 20.4063, 20.4063, 19.8438, 20.0938, 360200 09/26/00, 20.2188, 20.2188, 19.7188, 19.7813, 399000 09/27/00, 19.5938, 20.2813, 19.5313, 19.7188, 616000 09/28/00, 19.8438, 20.2813, 19.3750, 19.5313, 1119400 09/29/00, 19.5000, 19.7500, 19.2500, 19.2500, 778200 10/02/00, 19.3438, 19.8125, 19.3438, 19.4375, 425800 10/03/00, 19.5000, 19.6875, 18.8438, 19.0625, 703400 10/04/00, 19.0625, 19.5625, 18.7813, 19.1875, 987000 10/05/00, 19.1875, 20.7188, 19.0000, 20.1875, 991800 10/06/00, 20.2188, 20.5000, 19.0000, 19.1563, 1153400 10/09/00, 19.1563, 19.7188, 18.9375, 19.6250, 461000 10/10/00, 19.6875, 20.0313, 19.5000, 19.6250, 614600 10/11/00, 19.5938, 19.6563, 18.9063, 18.9688, 592200 10/12/00, 18.9375, 18.9688, 17.8438, 18.0938, 1635600 10/13/00, 18.1563, 18.4375, 17.9688, 18.0625, 895200 10/16/00, 18.0625, 18.8125, 18.0000, 18.4688, 1598600 10/17/00, 18.4375, 18.5000, 17.5000, 17.5313, 813400 10/18/00, 17.5625, 18.5938, 17.1875, 18.5625, 2365200 10/19/00, 18.5625, 19.6875, 18.5625, 19.5313, 1754200 10/20/00, 19.3750, 19.3750, 18.8438, 18.8750, 1252600 10/23/00, 18.6875, 19.0313, 18.5938, 18.7500, 670800 10/24/00, 18.9375, 19.5625, 18.9063, 19.5313, 622200 10/25/00, 19.7500, 19.8125, 18.9063, 19.2188, 782800 10/26/00, 19.2188, 19.3438, 18.8125, 19.1250, 639800 10/27/00, 19.1563, 20.5000, 19.1250, 20.1563, 875200 10/30/00, 20.1563, 20.3438, 19.9688, 19.9688, 1462600 10/31/00, 20.0938, 21.3125, 20.0938, 21.2500, 1190200 11/01/00, 21.1875, 21.2188, 20.5000, 20.6875, 654400 11/02/00, 20.5938, 23.0938, 20.4375, 22.5313, 1428800 11/03/00, 22.5625, 23.1875, 21.2500, 21.5000, 951800 11/06/00, 21.3750, 21.5313, 21.0625, 21.5000, 636000 11/07/00, 21.5000, 21.5000, 21.0313, 21.3750, 220000 11/08/00, 21.5000, 22.5000, 21.5000, 22.3750, 662400 11/09/00, 22.3750, 22.4063, 21.0938, 21.4375, 842200 11/10/00, 21.2500, 21.2500, 20.6250, 20.7500, 516800 11/13/00, 20.5625, 21.0938, 20.2188, 20.9063, 708800 11/14/00, 20.9063, 21.2813, 20.6563, 21.2500, 587000 11/15/00, 21.1875, 22.0625, 21.1250, 21.5625, 540800 11/16/00, 21.4375, 21.9688, 21.2500, 21.4688, 407600 11/17/00, 21.3438, 21.6250, 20.5938, 21.3125, 631600 11/20/00, 21.3750, 21.6875, 20.6250, 20.7813, 575400 11/21/00, 20.6563, 20.8750, 20.1250, 20.2813, 505800 11/22/00, 19.8750, 20.0000, 19.3438, 19.9688, 1455600 11/24/00, 20.0313, 20.6875, 20.0000, 20.5313, 215800 11/27/00, 20.5000, 21.4063, 20.3438, 20.9375, 737200 11/28/00, 20.7500, 20.9375, 20.0000, 20.7813, 588400 11/29/00, 20.6563, 20.7188, 20.3438, 20.5625, 454200 11/30/00, 20.4375, 20.4688, 19.4375, 19.6250, 1011000 12/01/00, 19.7188, 20.5313, 19.7188, 20.1563, 656200 12/04/00, 20.2813, 21.4063, 20.2813, 20.9375, 597000 12/05/00, 20.8125, 20.8438, 20.2188, 20.6563, 419800 12/06/00, 20.5313, 20.5625, 19.9375, 20.1250, 284200 12/07/00, 20.2500, 20.2813, 19.6563, 19.7813, 491200 12/08/00, 19.9063, 20.1250, 19.7188, 19.7500, 615600 12/11/00, 19.8125, 20.0000, 19.0938, 19.8438, 906400 12/12/00, 19.8125, 20.7500, 19.0938, 20.4063, 622600 12/13/00, 20.4688, 20.5000, 19.8750, 20.1563, 867000 12/14/00, 20.1563, 20.1875, 19.4063, 19.7500, 631800 12/15/00, 19.6250, 20.1563, 18.8750, 19.9063, 1204400 12/18/00, 19.9063, 19.9063, 18.8750, 19.3438, 888200 12/19/00, 19.3438, 19.8438, 19.0625, 19.6875, 1522400 12/20/00, 19.7500, 20.4688, 19.3750, 20.0313, 1302200 12/21/00, 19.9063, 20.4688, 19.4375, 20.0625, 624200 12/22/00, 20.1250, 20.5625, 19.5313, 20.5313, 603400 12/26/00, 20.4688, 21.3750, 20.4063, 20.4375, 823800 12/27/00, 20.5625, 21.6875, 20.5625, 20.9688, 1017400 12/28/00, 21.0000, 21.4688, 20.9688, 21.3438, 1050000 12/29/00, 21.3750, 21.3750, 20.7500, 20.8125, 634400 01/02/01, 20.9375, 21.2188, 20.7500, 20.8750, 1159600 01/03/01, 20.9063, 21.4375, 20.4688, 21.4375, 1191200 01/04/01, 21.3125, 22.8438, 21.0625, 22.5938, 1340600 01/05/01, 22.3125, 22.3125, 21.0313, 21.1563, 868000 01/08/01, 21.3750, 22.7188, 21.3750, 22.5625, 888400 01/09/01, 22.5000, 22.5313, 21.9063, 22.1875, 1387800 01/10/01, 22.1875, 22.3438, 21.7813, 22.0625, 969000 01/11/01, 22.0938, 22.1250, 21.5000, 21.7813, 751600 01/12/01, 21.7813, 22.3125, 21.6563, 22.0313, 918600 01/16/01, 22.0313, 22.5000, 21.7188, 22.4063, 503800 01/17/01, 22.4375, 23.0000, 22.4375, 22.8750, 731800 01/18/01, 22.8750, 23.6250, 22.7188, 23.4375, 865000 01/19/01, 23.2500, 23.2813, 22.1875, 22.6875, 1037400 01/22/01, 22.6875, 23.3438, 22.4375, 23.1563, 526800 01/23/01, 22.8125, 23.0938, 22.5625, 23.0313, 904400 01/24/01, 23.0938, 23.2188, 22.6250, 22.9063, 557200 01/25/01, 22.7813, 23.5000, 22.5625, 23.3750, 1195600 01/26/01, 23.3438, 23.4375, 23.0000, 23.0313, 735400 01/29/01, 23.0313, 23.9375, 23.0000, 23.7813, 1138000 01/30/01, 24.0000, 24.6250, 24.0000, 24.5000, 1093600 01/31/01, 24.5000, 24.9688, 24.3750, 24.6250, 1325400 02/01/01, 24.6563, 24.6875, 24.0000, 24.2188, 1308000 02/02/01, 24.2188, 24.2500, 23.8125, 24.0000, 612200 02/05/01, 24.0000, 24.2188, 23.7500, 23.9063, 795600 02/06/01, 24.0000, 25.1250, 23.9375, 24.6563, 1401000 02/07/01, 24.5625, 25.1563, 24.3125, 25.0000, 775200 02/08/01, 24.9375, 24.9375, 24.2500, 24.3438, 1151800 02/09/01, 24.4375, 24.5000, 24.1250, 24.2813, 973600 02/12/01, 24.5000, 24.8750, 24.5000, 24.6250, 843800 02/13/01, 24.6250, 24.8438, 24.5000, 24.7500, 1122800 02/14/01, 24.6875, 24.6875, 24.2500, 24.5000, 669600 02/15/01, 24.4375, 24.4688, 24.2813, 24.3125, 588400 02/16/01, 24.3125, 24.3125, 23.5938, 23.8125, 708600 02/20/01, 23.8750, 24.5625, 23.5938, 23.8125, 711400 02/21/01, 23.9063, 23.9375, 23.3750, 23.4375, 1073200 02/22/01, 23.3438, 24.1250, 23.0000, 24.0938, 1082600 02/23/01, 24.2188, 24.4688, 23.8438, 24.2188, 868000 02/26/01, 24.2500, 24.5625, 24.1563, 24.2500, 1141600 02/27/01, 24.3125, 24.3125, 23.9688, 24.2500, 620200 02/28/01, 24.2500, 24.3750, 24.0625, 24.3438, 962200 03/01/01, 24.3438, 24.3438, 23.8750, 24.1250, 1037800 03/02/01, 23.8750, 24.1875, 23.8125, 24.1875, 540000 03/05/01, 24.2188, 24.2500, 24.0938, 24.2188, 561000 03/06/01, 24.2500, 24.9063, 24.1563, 24.7500, 524200 03/07/01, 24.7813, 25.3125, 24.7500, 25.3125, 543200 03/08/01, 25.3125, 25.4688, 25.1250, 25.4375, 495000 03/09/01, 25.4375, 25.5938, 25.0000, 25.3750, 699000 03/12/01, 25.3125, 25.3125, 24.9063, 25.0000, 573800 03/13/01, 25.0000, 25.0000, 24.0625, 24.3125, 1061600 03/14/01, 24.2188, 24.3438, 23.2500, 23.3438, 541000 03/15/01, 23.2188, 23.6563, 23.1563, 23.6250, 788400 03/16/01, 23.5625, 23.6875, 23.2188, 23.5000, 680400 03/19/01, 23.3438, 23.7500, 23.3438, 23.5625, 792800 03/20/01, 23.6250, 24.2500, 23.3750, 23.7188, 1131600 03/21/01, 23.5938, 23.5938, 23.0313, 23.1875, 739200 03/22/01, 23.2500, 23.3125, 21.6563, 22.3438, 1389200 03/23/01, 22.5000, 22.5625, 21.2500, 22.3125, 953600 03/26/01, 22.4063, 23.4375, 22.3750, 23.4063, 752000 03/27/01, 23.3750, 23.5625, 23.0313, 23.3438, 1145600 03/28/01, 23.2188, 23.3438, 22.9375, 23.0938, 931000 03/29/01, 23.0625, 23.5938, 22.8125, 23.3438, 679000 03/30/01, 23.1563, 23.6250, 23.0625, 23.5313, 629600 04/02/01, 23.4688, 23.6250, 23.2500, 23.4375, 571600 04/03/01, 23.0625, 23.1875, 21.8438, 21.8750, 1458600 04/04/01, 22.0938, 22.9375, 22.0938, 22.9375, 1147800 04/05/01, 23.4375, 23.8125, 23.0625, 23.2188, 1011600 04/06/01, 23.1563, 23.1563, 22.6875, 22.8125, 434800 04/09/01, 22.9375, 23.6250, 22.9375, 23.2813, 529600 04/10/01, 23.2813, 23.3438, 22.8750, 23.0938, 925800 04/11/01, 23.0938, 23.0938, 22.0313, 22.2813, 1102000 04/12/01, 22.2813, 22.3750, 21.3750, 22.1563, 1154000 04/16/01, 22.2188, 22.2188, 21.4688, 21.9375, 1206600 04/17/01, 21.9375, 22.3125, 21.7500, 22.1875, 756800 04/18/01, 22.7969, 23.2344, 22.4531, 23.1094, 912400 04/19/01, 23.0781, 23.2500, 22.7500, 22.9844, 991400 04/20/01, 22.9531, 23.0000, 21.7500, 22.1563, 1002800 04/23/01, 22.2969, 22.9531, 22.2031, 22.7500, 1084400 04/24/01, 22.6563, 23.0000, 22.5938, 22.8125, 1014200 04/25/01, 22.6875, 23.6094, 22.6094, 23.3594, 683000 04/30/01, 24.2500, 24.9219, 24.2031, 24.5781, 1189400 05/01/01, 24.5781, 24.7344, 24.1094, 24.1563, 1172000 05/02/01, 24.2500, 24.4531, 24.0469, 24.4375, 1167400 05/03/01, 24.5313, 24.5781, 24.3281, 24.5781, 738800 05/04/01, 24.2500, 24.7344, 24.1250, 24.6094, 481400 05/07/01, 24.6563, 24.6719, 24.4531, 24.6094, 487800 05/08/01, 24.7188, 24.7500, 24.5000, 24.5781, 435600 05/09/01, 24.5938, 24.7344, 24.4375, 24.5313, 934000 05/10/01, 24.5313, 25.1250, 24.5313, 24.8594, 757400 05/11/01, 24.8750, 25.0313, 24.7500, 24.9531, 1065600 05/14/01, 24.9063, 25.0313, 24.8438, 25.0156, 418200 05/15/01, 25.0313, 25.0469, 24.6563, 24.8281, 608400 05/16/01, 24.8281, 25.6719, 24.8281, 25.6406, 667000 05/17/01, 25.5156, 26.0000, 25.2969, 25.2969, 1538200 05/18/01, 25.2344, 25.5313, 25.1875, 25.2813, 1204200 05/21/01, 25.5313, 25.7969, 25.5000, 25.6563, 1064400 05/22/01, 25.6563, 25.9375, 25.6094, 25.9063, 786800 05/23/01, 25.9063, 25.9531, 25.6406, 25.6719, 994000 05/24/01, 25.7500, 26.0469, 25.2969, 25.5156, 721400 05/25/01, 25.5156, 25.8594, 25.3594, 25.8438, 1314000 05/29/01, 25.9531, 26.2969, 25.8906, 26.2656, 1273200 05/30/01, 26.2656, 26.4531, 25.7813, 25.8438, 1073800 05/31/01, 25.9219, 26.0313, 25.2656, 25.8906, 789800 06/01/01, 26.7500, 26.7500, 26.1250, 26.3438, 1449800 06/04/01, 26.3438, 26.4844, 25.8750, 26.0313, 405000 06/05/01, 26.1563, 26.4063, 25.8750, 26.0000, 771600 06/06/01, 26.0469, 26.4219, 25.7969, 26.3125, 715000 06/07/01, 26.0000, 26.6094, 25.8594, 26.0938, 1582000 06/08/01, 26.2031, 26.2031, 25.6094, 25.9375, 355800 06/11/01, 26.0000, 26.0781, 25.1563, 25.2344, 508000 06/12/01, 25.1250, 25.1250, 24.5469, 24.7813, 1001000 06/13/01, 24.7969, 24.9844, 24.7656, 24.9219, 958800 06/14/01, 24.7969, 24.8750, 24.2500, 24.6563, 897000 06/15/01, 24.6250, 24.7344, 24.4844, 24.5781, 1357200 06/18/01, 24.5781, 24.7500, 24.5000, 24.7031, 1567800 06/19/01, 24.7344, 25.1250, 24.7031, 24.9844, 541600 06/20/01, 24.9531, 25.1719, 24.8281, 24.9844, 1335400 06/21/01, 25.0469, 26.0000, 25.0000, 25.7344, 603200 06/22/01, 25.5000, 25.5156, 24.8750, 24.9219, 957800 06/25/01, 24.8750, 24.9531, 24.2969, 24.5313, 573200 06/26/01, 24.4844, 24.5000, 24.2813, 24.3594, 513400 06/27/01, 24.4844, 24.9531, 24.1719, 24.5156, 516400 06/28/01, 24.6406, 25.3594, 24.6406, 25.0156, 598000 06/29/01, 24.9531, 25.3750, 24.8594, 25.2344, 498000 07/02/01, 25.1563, 25.1563, 24.5469, 24.7188, 707000 07/03/01, 24.5469, 24.7031, 24.1563, 24.6563, 869400 07/05/01, 24.6094, 24.6094, 23.9063, 24.0313, 697600 07/06/01, 23.9531, 23.9531, 23.0469, 23.1719, 986200 07/09/01, 23.2031, 23.3438, 23.0938, 23.1094, 884600 07/10/01, 23.3750, 23.7500, 23.2031, 23.5313, 1410000 07/11/01, 23.4063, 24.2969, 23.2188, 24.2813, 985000 07/12/01, 24.2813, 25.1563, 24.2813, 24.9219, 1027000 07/13/01, 24.9219, 24.9844, 24.6563, 24.9531, 704200 07/16/01, 25.0313, 25.5313, 25.0000, 25.1875, 741000 07/17/01, 25.2500, 25.2813, 25.0313, 25.0781, 763200 07/18/01, 25.2031, 25.4531, 24.9531, 25.4219, 658800 07/19/01, 26.0000, 27.0156, 25.8906, 26.9063, 1771800 07/20/01, 26.8438, 27.2813, 26.5156, 27.0781, 1785800 07/23/01, 27.1094, 27.4844, 27.0781, 27.1406, 1085400 07/24/01, 27.0156, 27.0469, 26.7031, 26.7500, 2373600 07/25/01, 26.7500, 26.8125, 26.4531, 26.6563, 1129600 07/26/01, 26.5781, 26.7188, 26.2813, 26.5625, 773600 07/27/01, 26.6250, 26.6250, 26.2969, 26.4844, 1572400 07/30/01, 26.5781, 26.7500, 26.4219, 26.6250, 637000 07/31/01, 26.6719, 26.7969, 26.5625, 26.5781, 1112800 08/01/01, 26.2500, 26.3594, 25.6250, 25.9688, 2853000 08/02/01, 26.0469, 26.5000, 25.2969, 26.1875, 1963400 08/03/01, 26.2813, 26.5938, 26.2031, 26.5000, 631200 08/06/01, 26.6250, 26.6563, 26.4531, 26.5469, 1904200 08/07/01, 26.5313, 26.5469, 25.6094, 25.7500, 2437000 08/08/01, 25.7031, 26.3125, 25.5000, 26.2188, 2293000 08/09/01, 26.2500, 26.7500, 26.2031, 26.5938, 1313600 08/10/01, 26.5938, 26.5938, 26.0938, 26.2188, 1317200 08/13/01, 26.7188, 26.7188, 26.0156, 26.1250, 1103400 08/14/01, 25.8750, 26.2969, 25.8750, 26.1563, 1038800 08/15/01, 26.2188, 26.6563, 26.1094, 26.5625, 621200 08/16/01, 26.4375, 26.4375, 25.9688, 26.1875, 474000 08/17/01, 26.0625, 26.2031, 25.6563, 25.7500, 751200 08/20/01, 25.8750, 26.2656, 25.8125, 26.2344, 368000 08/21/01, 26.1094, 26.2500, 25.7344, 25.8281, 869400 08/22/01, 25.8281, 25.8438, 24.9063, 25.5000, 2557200 08/23/01, 25.5469, 25.7188, 25.1563, 25.6563, 941800 08/24/01, 25.6563, 26.2969, 25.5781, 26.1406, 517600 08/27/01, 26.1406, 26.5781, 26.0000, 26.3750, 492000 08/28/01, 26.3281, 26.5469, 26.2031, 26.2500, 552000 08/29/01, 26.2500, 26.7031, 26.1094, 26.5000, 796400 08/30/01, 26.5000, 26.5000, 25.2500, 25.6094, 1670200 08/31/01, 25.6094, 26.3594, 25.6094, 26.2344, 653600 09/04/01, 26.2344, 26.6406, 26.1719, 26.4219, 724200 09/05/01, 26.3281, 26.4219, 25.7344, 25.9531, 810400 09/06/01, 25.7031, 25.7031, 25.0938, 25.1250, 1153000 09/07/01, 24.7500, 25.0000, 24.2656, 24.5625, 1227000 09/10/01, 24.2500, 24.6250, 24.0156, 24.2656, 1264800 09/17/01, 23.0469, 23.0469, 21.7344, 21.8594, 1192400 09/18/01, 21.8750, 22.0938, 21.5781, 21.6563, 1514400 09/19/01, 21.9063, 22.1250, 21.0938, 21.5000, 1574200 09/20/01, 21.5156, 21.5156, 20.1250, 20.1250, 1690400 09/21/01, 19.7500, 20.0938, 18.4531, 19.7813, 1399400 09/24/01, 19.9531, 20.6406, 19.9531, 20.4531, 1853000 09/25/01, 20.7500, 20.7500, 19.7656, 20.0000, 1824800 09/26/01, 20.0000, 20.0313, 19.8281, 19.9844, 2209800 09/27/01, 19.9844, 19.9844, 18.0000, 18.8594, 3619200 09/28/01, 18.7500, 19.5000, 18.2500, 18.8594, 3011400 10/01/01, 19.5000, 19.5000, 18.5000, 18.6250, 2181800 10/02/01, 18.7500, 19.2344, 18.7500, 19.0156, 787800 10/03/01, 19.0156, 20.6563, 19.0156, 20.2344, 2415800 10/04/01, 20.5000, 20.8594, 20.3750, 20.4688, 1036600 10/05/01, 20.4531, 20.7813, 20.0000, 20.5781, 1050800 10/08/01, 20.5781, 20.8594, 20.1563, 20.1563, 1972600 10/09/01, 20.2500, 20.2813, 19.7031, 19.7813, 1822200 10/10/01, 19.7969, 20.5000, 19.6406, 20.4063, 2174800 10/11/01, 20.9531, 22.1563, 20.8281, 21.6250, 3056200 10/12/01, 21.2500, 21.3594, 20.1563, 21.2969, 1529800 10/15/01, 21.2969, 21.6406, 20.7500, 21.4531, 1658400 10/16/01, 21.5469, 21.8594, 21.4063, 21.6875, 960200 10/17/01, 21.7500, 22.0469, 21.3438, 21.6719, 1127400 10/18/01, 21.5781, 21.6719, 21.4688, 21.5469, 2156600 10/19/01, 21.5469, 21.6094, 21.3906, 21.5781, 925400 10/22/01, 21.6250, 22.0781, 21.5313, 22.0469, 1286800 10/23/01, 22.8750, 23.5000, 22.4844, 22.5469, 1576800 10/24/01, 22.5313, 22.7031, 22.2031, 22.2813, 927400 10/25/01, 22.2500, 22.9531, 22.1094, 22.9063, 775800 10/26/01, 22.7969, 23.5000, 22.7031, 23.3594, 989400 10/29/01, 23.3594, 23.6250, 22.7969, 22.8125, 1261000 10/30/01, 22.5000, 22.6563, 22.0938, 22.4063, 1061400 10/31/01, 22.6563, 23.0313, 22.6406, 22.7500, 1069400 11/01/01, 45.5000, 46.0000, 45.0000, 45.9531, 404800 11/02/01, 46.0000, 47.6875, 45.9844, 47.5000, 509400 11/05/01, 47.5000, 48.5938, 47.5000, 48.4375, 505200 11/06/01, 48.6875, 49.0938, 48.2969, 48.9531, 330900 11/07/01, 48.7031, 49.5000, 48.6563, 48.9531, 416700 11/08/01, 48.7969, 49.9844, 48.7969, 49.1875, 262800 11/09/01, 49.0469, 49.3125, 48.6406, 49.1563, 140200 11/12/01, 49.1250, 49.8438, 48.4531, 49.3281, 188400 11/13/01, 49.6563, 49.7500, 48.7969, 49.4063, 310500 11/14/01, 49.9531, 50.2500, 49.3438, 49.9531, 653300 11/15/01, 50.0000, 50.5938, 49.9375, 50.1875, 339800 11/16/01, 50.4375, 50.4375, 48.5000, 48.8750, 607300 11/19/01, 49.5000, 52.0000, 49.4063, 51.6563, 763400 11/20/01, 51.5000, 51.6406, 50.7969, 51.2031, 271900 11/21/01, 51.0469, 51.0469, 49.6719, 50.2969, 272100 11/23/01, 50.1563, 50.7969, 50.0938, 50.6563, 95100 11/26/01, 50.6563, 50.6563, 49.6094, 50.3438, 313000 11/27/01, 50.3594, 50.3594, 49.6719, 50.0938, 205800 11/28/01, 25.0469, 25.0469, 24.5625, 24.8438, 511800 11/29/01, 24.8438, 24.8438, 24.4219, 24.7344, 443600 11/30/01, 24.7344, 25.1563, 24.6875, 25.0000, 443200 12/03/01, 24.9531, 24.9531, 24.3594, 24.4688, 963600 12/04/01, 24.6563, 25.0156, 24.5938, 24.9844, 550000 12/05/01, 24.8906, 25.8750, 24.8750, 25.8438, 1290800 12/06/01, 25.8438, 25.9375, 25.5781, 25.8281, 871600 12/07/01, 25.8594, 25.8594, 25.3281, 25.4219, 691400 12/10/01, 25.4219, 25.5781, 25.4219, 25.4688, 562200 12/11/01, 25.4688, 25.6563, 25.4531, 25.5000, 917400 12/12/01, 25.6250, 25.6563, 25.1250, 25.1250, 560400 12/13/01, 25.0000, 25.4688, 24.7188, 24.9688, 1352400 12/14/01, 24.9531, 25.1406, 24.7031, 24.7656, 524200 12/17/01, 24.7813, 25.2188, 24.7813, 24.9844, 586000 12/18/01, 24.9531, 25.3281, 24.9531, 25.1719, 851600 12/19/01, 25.1719, 25.2813, 25.0781, 25.1406, 865600 12/20/01, 25.2031, 25.2969, 24.5469, 24.7500, 1518800 12/21/01, 24.7031, 25.2656, 24.7031, 24.9688, 952000 12/24/01, 25.2344, 25.2344, 24.8750, 25.0000, 1317400 12/26/01, 25.0000, 25.2344, 24.9219, 25.0000, 595800 12/27/01, 24.9531, 25.0313, 24.8594, 24.9063, 449000 12/28/01, 25.0469, 25.1094, 24.8594, 24.9063, 824200 12/31/01, 25.0000, 25.1094, 24.8750, 24.8750, 1629200 01/02/02, 24.8906, 25.1250, 24.8906, 24.9844, 965400 01/03/02, 25.4219, 25.6563, 25.4063, 25.5469, 2104200 01/04/02, 25.6094, 26.5000, 25.5625, 26.2656, 2126600 01/07/02, 26.5000, 26.6719, 26.4531, 26.5000, 2271200 01/08/02, 26.4531, 26.5313, 26.4063, 26.5000, 1185600 01/09/02, 26.4844, 26.5625, 26.2500, 26.3750, 772600 01/10/02, 26.4844, 26.5781, 26.3906, 26.4844, 1195200 01/11/02, 26.6094, 26.7344, 26.2656, 26.2969, 719600 01/14/02, 26.2969, 26.2969, 25.9375, 25.9844, 729400 01/15/02, 25.9531, 26.2344, 25.7969, 25.9063, 633200 01/16/02, 25.9219, 25.9219, 25.0938, 25.1094, 601400 01/17/02, 25.0000, 25.7656, 24.8438, 25.4063, 661000 01/18/02, 25.4063, 25.7500, 25.4063, 25.4063, 649800 01/22/02, 25.9063, 25.9063, 25.1719, 25.2188, 779100 01/23/02, 25.5469, 25.7031, 25.3438, 25.4844, 549300 01/24/02, 25.5938, 26.4063, 25.4844, 25.9375, 488100 01/25/02, 26.1563, 26.3906, 25.8750, 26.2969, 840400 01/28/02, 27.0938, 27.4063, 26.7656, 27.2500, 1122400 01/29/02, 27.0000, 27.3438, 26.5156, 26.5156, 1125000 01/30/02, 26.7969, 26.9063, 25.7500, 26.7031, 754800 01/31/02, 27.0000, 27.4063, 26.6406, 27.3750, 654900 02/01/02, 27.2969, 27.6563, 27.1250, 27.1875, 712000 02/04/02, 27.3438, 27.3438, 26.5781, 27.0938, 680600 02/05/02, 26.9531, 27.2344, 26.5781, 26.5938, 604000 02/06/02, 26.8438, 27.1563, 26.5625, 26.8594, 502700 02/07/02, 26.9063, 27.2969, 26.7656, 26.8906, 637400 02/08/02, 26.7031, 27.0156, 26.7031, 26.8438, 676100 02/11/02, 26.9063, 27.4219, 26.9063, 27.3438, 589300 02/12/02, 27.0000, 27.4844, 26.9531, 27.3594, 529300 02/13/02, 27.4063, 28.1875, 27.4063, 28.1563, 830400 02/14/02, 28.3438, 29.2500, 28.2031, 28.4688, 1438800 02/15/02, 28.5625, 28.7031, 28.0938, 28.3594, 577400 02/19/02, 28.3594, 29.0000, 28.2969, 28.4375, 733300 02/20/02, 28.5000, 29.0938, 28.5000, 28.7969, 677100 02/21/02, 28.7969, 29.1875, 28.5000, 29.0938, 2467700 02/22/02, 28.7031, 29.0938, 28.0469, 28.8906, 1061200 02/25/02, 29.1406, 29.2344, 28.9063, 28.9531, 738000 02/26/02, 29.0000, 29.9063, 29.0000, 29.9063, 676700 02/27/02, 30.0000, 30.2344, 29.7969, 29.9375, 910500 02/28/02, 30.5938, 30.8125, 29.9844, 30.3125, 791900 03/01/02, 30.1563, 30.2813, 29.5938, 29.7188, 497500 03/04/02, 29.7969, 29.9219, 29.4688, 29.9219, 914800 03/05/02, 29.7500, 29.7500, 28.5000, 28.8906, 1045900 03/06/02, 28.6563, 30.0000, 28.5469, 29.3906, 551100 03/07/02, 29.6406, 29.6563, 28.5938, 28.7031, 1268600 03/08/02, 28.7188, 28.7188, 28.0000, 28.2969, 1017700 03/11/02, 28.2969, 28.4844, 27.9219, 28.2813, 737300 03/12/02, 28.2031, 28.3594, 27.9531, 28.2969, 2235600 03/13/02, 28.2969, 28.7969, 28.0938, 28.7500, 1651300 03/14/02, 28.6563, 29.2031, 28.5938, 29.0938, 2015100 03/15/02, 29.3438, 29.8750, 29.0000, 29.8438, 628500 03/18/02, 29.7500, 29.7969, 29.0000, 29.5469, 326400 03/19/02, 29.5469, 30.4063, 29.2500, 29.9688, 529500 03/20/02, 29.5000, 30.0938, 29.3438, 29.9063, 485900 03/21/02, 29.7969, 29.8438, 28.7031, 28.9531, 501500 03/22/02, 28.7969, 28.8438, 28.2500, 28.5469, 589800 03/25/02, 28.5469, 28.5938, 27.6719, 27.7969, 726800 03/26/02, 27.5000, 28.0469, 27.4063, 27.9375, 961500 03/27/02, 27.7969, 28.6875, 27.5938, 28.5000, 319500 03/28/02, 28.5000, 29.1563, 28.3438, 28.3594, 364600 04/01/02, 28.0000, 28.0000, 27.2031, 27.6875, 589600 04/02/02, 27.6875, 28.7188, 27.5938, 28.1719, 718800 04/03/02, 28.3125, 28.9375, 28.0938, 28.2500, 691900 04/04/02, 28.2500, 28.8438, 28.2500, 28.7969, 345500 04/05/02, 28.9063, 29.5938, 28.9063, 29.1406, 388000 04/08/02, 29.2969, 29.5469, 29.1563, 29.4844, 415400 04/09/02, 29.7969, 30.2344, 29.4531, 29.9531, 496400 04/10/02, 29.8438, 30.3906, 29.4063, 30.3594, 492900 04/11/02, 30.4063, 30.4063, 29.5938, 29.6875, 359700 04/12/02, 29.6875, 30.8750, 29.6875, 30.8750, 658100 04/15/02, 31.0000, 31.5000, 30.5156, 31.0156, 813000 04/16/02, 31.4063, 31.5156, 31.1094, 31.2188, 514400 04/17/02, 31.2188, 31.5000, 31.1719, 31.3281, 471700 04/18/02, 31.3125, 31.4531, 31.0000, 31.3125, 413200 04/19/02, 31.4063, 31.5156, 31.0469, 31.3906, 403900 04/22/02, 31.5000, 31.5000, 30.9375, 31.0625, 445500 04/23/02, 31.2500, 31.7969, 31.0469, 31.5000, 437400 04/24/02, 31.7500, 32.0469, 31.2500, 31.4063, 382200 04/25/02, 31.4219, 32.0938, 31.1563, 31.8750, 342000 04/26/02, 32.0000, 32.3438, 31.5469, 31.7344, 476100 04/29/02, 31.5000, 31.5000, 31.0156, 31.0938, 455400 04/30/02, 31.3438, 31.9063, 31.2031, 31.2969, 347600 05/01/02, 31.2969, 31.5938, 30.8750, 31.4063, 469100 05/02/02, 31.5938, 32.2344, 31.5000, 31.9063, 499300 05/03/02, 31.9063, 32.0938, 31.5313, 31.7344, 784800 05/06/02, 31.7500, 31.9219, 31.1563, 31.2500, 265800 05/07/02, 31.5000, 31.6406, 31.0000, 31.1875, 511800 05/08/02, 31.4063, 31.9531, 31.1875, 31.3906, 381200 05/09/02, 31.3906, 31.7969, 31.2500, 31.2813, 330200 05/10/02, 31.0000, 31.2500, 30.5000, 30.7500, 304300 05/13/02, 30.7969, 31.6250, 30.7188, 31.5625, 693300 05/14/02, 32.0469, 32.1563, 31.8125, 31.9844, 365000 05/15/02, 31.7344, 32.2969, 31.7031, 31.7969, 349200 05/16/02, 31.7344, 32.2031, 31.2031, 31.7969, 628400 05/17/02, 31.9063, 32.4531, 31.8125, 32.1719, 291900 05/20/02, 32.1719, 32.2500, 31.9063, 32.0313, 144000 05/21/02, 32.0313, 32.1563, 30.7969, 31.4375, 376700 05/22/02, 31.3438, 31.3594, 30.5156, 30.5156, 469000 05/23/02, 30.7188, 31.5313, 30.7188, 31.4219, 532600 05/24/02, 31.5938, 32.2031, 31.5156, 31.5313, 263400 05/28/02, 31.7344, 31.7344, 31.0938, 31.2344, 363500 05/29/02, 31.2344, 31.3438, 30.7031, 30.9219, 355500 05/30/02, 30.8438, 30.9219, 29.9531, 30.4063, 685500 05/31/02, 30.4531, 30.8750, 30.4531, 30.6250, 378900 06/03/02, 30.5938, 30.9531, 29.8750, 29.8750, 478400 06/04/02, 29.8750, 29.9531, 28.9063, 29.6250, 431800 06/05/02, 30.0000, 30.4844, 29.6719, 30.3594, 778700 06/06/02, 30.6094, 30.6094, 30.0156, 30.0938, 423600 06/07/02, 30.0469, 30.8906, 29.8750, 30.6250, 582100 06/10/02, 30.9375, 30.9375, 30.4844, 30.7656, 282300 06/11/02, 30.9531, 31.1563, 30.2500, 30.4063, 301000 06/12/02, 30.2500, 30.7656, 30.2031, 30.2656, 286800 06/13/02, 30.2500, 30.3438, 29.7969, 29.9688, 280500 06/14/02, 29.9688, 29.9688, 29.1719, 29.6563, 393600 06/17/02, 29.6563, 30.5938, 29.6563, 30.5781, 354000 06/18/02, 30.8281, 30.9844, 30.5000, 30.9375, 442300 06/19/02, 30.9063, 31.4375, 30.7969, 31.0156, 313900 06/20/02, 31.0000, 31.5938, 30.7969, 31.0156, 464100 06/21/02, 30.7969, 31.2656, 30.7031, 31.0156, 828300 06/24/02, 31.0156, 31.8594, 30.9531, 31.8438, 757900 06/25/02, 31.7969, 32.4531, 31.0781, 31.2344, 722800 06/26/02, 31.0000, 31.1250, 30.2969, 31.1250, 655100 06/27/02, 31.4063, 31.4063, 30.4844, 31.1563, 446400 06/28/02, 31.3438, 32.0781, 31.3438, 31.7969, 494900 07/01/02, 31.5000, 31.9531, 30.9063, 31.1406, 650200 07/02/02, 31.0938, 31.0938, 29.5938, 29.8125, 770900 07/03/02, 29.7969, 29.9844, 28.8125, 29.0938, 678800 07/05/02, 29.2031, 30.4063, 29.1563, 30.3750, 228300 07/08/02, 30.2969, 30.4063, 29.9063, 30.0156, 466700 07/09/02, 29.9063, 31.0000, 29.8906, 30.1719, 628000 07/10/02, 30.3438, 30.6563, 29.2969, 29.4844, 476200 07/11/02, 29.2344, 29.5938, 28.7031, 29.3281, 512700 07/12/02, 29.0156, 29.6563, 28.5156, 28.6875, 487500 07/15/02, 28.5469, 28.6406, 26.9844, 27.7656, 1079100 07/16/02, 27.8438, 27.9531, 26.8281, 27.0000, 679600 07/17/02, 27.7500, 28.1250, 26.1563, 26.5156, 833700 07/18/02, 26.8438, 27.8125, 26.5469, 26.6875, 697500 07/19/02, 26.7500, 27.1563, 26.3438, 26.4063, 632300 07/22/02, 26.4531, 27.0000, 25.2656, 26.0156, 740500 07/23/02, 26.0156, 27.0469, 25.7500, 26.0625, 713000 07/24/02, 25.9844, 27.9844, 25.4375, 27.9531, 1056500 07/25/02, 27.9063, 27.9688, 26.6250, 27.7031, 728400 07/26/02, 27.7031, 27.9531, 27.0938, 27.7344, 447500 07/29/02, 29.2500, 29.6094, 28.5156, 29.5938, 578500 07/30/02, 29.4531, 30.0000, 28.7031, 29.4688, 611700 07/31/02, 29.4063, 29.4063, 28.2500, 28.8438, 586900 08/01/02, 28.8438, 28.8438, 27.9688, 28.4375, 361900 08/02/02, 28.4688, 28.4688, 27.1563, 27.4844, 381500 08/05/02, 27.3438, 27.6094, 26.7969, 26.8438, 377000 08/06/02, 26.9375, 28.2656, 26.9375, 28.0938, 522700 08/07/02, 28.4531, 28.5000, 27.0000, 27.5938, 618000 08/08/02, 27.4063, 28.4531, 27.2031, 28.2031, 503600 08/09/02, 28.2031, 28.8594, 28.0000, 28.7969, 360300 08/12/02, 28.5938, 28.7031, 28.1563, 28.5469, 248400 08/13/02, 28.5156, 29.0938, 28.5000, 28.5000, 690400 08/14/02, 28.2969, 29.7188, 28.2969, 29.7188, 526700 08/15/02, 29.5000, 30.7813, 29.5000, 30.7813, 453700 08/16/02, 30.7813, 30.7813, 29.9531, 30.4531, 347000 08/19/02, 30.2031, 30.7500, 29.9531, 30.4219, 611800 08/20/02, 30.4844, 31.0469, 30.1406, 30.9531, 432300 08/21/02, 31.0000, 31.1875, 30.4063, 30.4844, 399800 08/22/02, 30.4063, 30.8438, 29.8438, 30.0781, 419400 08/23/02, 30.0781, 30.1406, 29.5625, 29.5781, 391400 08/26/02, 29.5000, 29.5469, 28.9375, 29.3438, 545800 08/27/02, 29.2031, 29.4063, 28.5469, 28.5938, 741500 08/28/02, 28.5781, 28.9063, 28.2656, 28.4844, 246200 08/29/02, 28.2344, 28.6875, 27.7969, 28.5469, 323600 08/30/02, 28.2969, 28.8750, 28.1563, 28.2188, 305700 09/03/02, 28.1563, 28.1563, 27.5156, 27.7031, 436200 09/04/02, 27.7031, 28.7031, 27.6563, 28.6719, 447600 09/05/02, 28.4531, 28.4531, 27.2500, 27.5000, 823700 09/06/02, 27.6563, 28.0938, 27.6094, 28.0000, 546500 09/09/02, 28.0938, 28.6875, 27.7969, 28.5938, 602900 09/10/02, 28.7969, 28.9063, 28.4219, 28.7969, 203900 09/11/02, 28.8125, 28.9063, 28.5156, 28.5469, 391000 09/12/02, 28.3438, 28.3438, 27.6563, 27.9844, 583100 09/13/02, 27.7344, 27.9375, 27.2969, 27.7344, 374900 09/16/02, 27.5938, 28.4531, 27.5156, 28.3906, 392500 09/17/02, 28.5938, 28.6563, 27.7969, 27.9531, 296300 09/18/02, 27.7969, 28.2344, 27.4375, 27.9531, 322800 09/19/02, 27.4531, 28.0781, 27.4531, 27.6875, 299300 09/20/02, 27.6875, 28.0469, 27.4688, 28.0156, 513900 09/23/02, 27.8438, 27.8438, 26.6094, 26.7969, 570900 09/24/02, 25.5469, 25.6563, 24.5938, 24.7031, 2044500 09/25/02, 25.0938, 25.7969, 24.9063, 25.6563, 1144700 09/26/02, 25.7500, 26.0938, 25.5938, 25.9531, 587100 09/27/02, 25.9375, 26.2500, 25.7656, 25.8125, 817200 09/30/02, 25.5938, 25.5938, 24.5938, 24.9531, 790000 10/01/02, 25.0469, 25.3750, 24.2969, 25.2813, 1064200