"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.5625, 23.5625, 21.8125, 22.0625, 1493800 01/04/00, 21.8750, 21.9375, 20.6875, 21.1875, 1630700 01/05/00, 22.0000, 22.0000, 21.0000, 21.6875, 1282300 01/06/00, 21.3750, 22.5625, 21.2500, 22.2500, 1354900 01/07/00, 22.5000, 22.7500, 21.6875, 22.6250, 1605500 01/10/00, 22.6250, 22.8125, 21.7500, 22.4375, 2695700 01/11/00, 22.2500, 22.3125, 20.9375, 21.3125, 1027900 01/12/00, 21.3125, 22.1875, 21.3125, 21.8125, 1181100 01/13/00, 21.9375, 22.3750, 21.8750, 22.0625, 875800 01/14/00, 22.6250, 23.1875, 22.0000, 22.1250, 1536900 01/18/00, 22.3750, 22.3750, 21.5625, 22.1250, 1068000 01/19/00, 22.1250, 22.8750, 22.0000, 22.0000, 996200 01/20/00, 22.0625, 22.3125, 21.1250, 21.3125, 1461200 01/21/00, 21.3750, 21.4375, 20.8750, 21.0000, 1938400 01/24/00, 21.0000, 21.0000, 20.0000, 20.0625, 1508600 01/25/00, 20.2500, 20.5000, 20.0000, 20.3750, 1513600 01/26/00, 20.4375, 21.2500, 20.1875, 21.2500, 1991200 01/27/00, 21.1875, 21.4375, 20.9375, 21.1875, 1139500 01/28/00, 20.9375, 21.1875, 20.6250, 20.8750, 913400 01/31/00, 21.4375, 21.6875, 21.1250, 21.6875, 1430000 02/01/00, 21.6250, 22.1250, 21.5625, 21.9375, 2102700 02/02/00, 21.8750, 22.0000, 21.7500, 21.9375, 1343400 02/03/00, 21.9375, 22.1250, 21.8750, 22.1250, 1352800 02/04/00, 22.0625, 22.0625, 20.5000, 20.5000, 1544600 02/07/00, 21.3125, 21.3125, 20.2500, 20.4375, 1148200 02/08/00, 20.6250, 21.1875, 20.6250, 21.1250, 796100 02/09/00, 21.1875, 21.1875, 20.5000, 20.6250, 955900 02/10/00, 20.3750, 20.6250, 19.5625, 19.9375, 1209900 02/11/00, 20.0000, 20.7500, 19.8750, 20.0625, 960500 02/14/00, 20.1250, 20.1875, 19.4375, 19.5000, 1025000 02/15/00, 19.5625, 19.8125, 18.8750, 19.7500, 1020100 02/16/00, 19.7500, 20.1250, 19.7500, 19.8750, 1012900 02/17/00, 20.0625, 20.1875, 19.3125, 19.3750, 785200 02/18/00, 19.1250, 19.1875, 18.3750, 18.5625, 1469300 02/22/00, 19.1250, 19.1250, 18.5000, 18.7500, 846900 02/23/00, 18.9375, 18.9375, 18.2500, 18.5625, 972400 02/24/00, 18.7500, 18.7500, 17.8750, 18.1875, 936400 02/25/00, 18.5625, 18.8125, 18.3750, 18.5000, 1494200 02/28/00, 18.7500, 19.5625, 18.5625, 19.2500, 1485400 02/29/00, 19.2500, 19.3125, 19.0000, 19.2500, 1142100 03/01/00, 19.1250, 19.2500, 18.5000, 19.1875, 962800 03/02/00, 17.8750, 19.1250, 17.8750, 19.0625, 1546000 03/03/00, 19.0625, 19.1875, 18.6875, 18.9375, 1535000 03/06/00, 18.8750, 19.1250, 18.6250, 18.7500, 1165800 03/07/00, 18.6875, 18.6875, 18.0625, 18.0625, 1749800 03/08/00, 18.0000, 18.0000, 17.1875, 17.6250, 2552600 03/09/00, 17.6250, 17.7500, 17.4375, 17.5625, 1955000 03/10/00, 17.6250, 17.8125, 17.2500, 17.2500, 1089800 03/13/00, 17.3125, 18.2500, 17.1875, 17.9375, 1487300 03/14/00, 18.1875, 18.3125, 17.7500, 17.8125, 1665900 03/15/00, 17.8125, 19.5000, 17.8125, 19.0000, 1432200 03/16/00, 20.0000, 21.2500, 19.7500, 20.8750, 1886500 03/17/00, 20.8750, 22.1250, 20.4375, 20.4375, 1881400 03/20/00, 20.3125, 20.3750, 19.5625, 20.3750, 687400 03/21/00, 20.4375, 21.4375, 20.2500, 21.1250, 1134200 03/22/00, 21.1250, 21.3125, 20.7500, 21.2500, 729500 03/23/00, 21.0000, 22.0000, 20.7500, 21.8125, 812400 03/24/00, 21.6250, 21.8125, 20.9375, 21.2500, 862700 03/27/00, 21.2500, 21.4375, 20.2500, 20.5000, 865200 03/28/00, 20.5000, 21.2500, 20.3125, 21.0000, 1208400 03/29/00, 21.0000, 21.1875, 20.5625, 20.9375, 794800 03/30/00, 20.9375, 21.0000, 20.1250, 20.3125, 1004700 03/31/00, 20.3125, 20.7500, 19.8750, 20.6250, 1335500 04/03/00, 21.5000, 22.0000, 20.9375, 22.0000, 1133600 04/04/00, 22.0625, 22.7500, 21.3125, 21.8750, 2211000 04/05/00, 21.6250, 22.4375, 21.5000, 21.5000, 862500 04/06/00, 21.5000, 21.8750, 20.8750, 21.0625, 1032200 04/07/00, 21.0000, 21.1250, 20.2500, 20.5000, 691500 04/10/00, 20.0000, 21.1250, 20.0000, 20.8125, 772800 04/11/00, 20.6875, 21.0000, 20.3750, 20.6875, 575100 04/12/00, 20.6875, 21.6250, 20.2500, 20.5000, 1321300 04/13/00, 20.7500, 20.8125, 20.0625, 20.1250, 913600 04/14/00, 19.8750, 20.0000, 17.8750, 18.3125, 3154800 04/17/00, 18.3125, 18.9375, 17.9375, 18.1875, 2001800 04/18/00, 18.1250, 18.3750, 17.8125, 18.1250, 2843600 04/19/00, 18.1250, 18.1875, 17.7500, 17.9375, 1444500 04/20/00, 18.0000, 18.1250, 17.8750, 18.0625, 1491700 04/24/00, 17.6250, 18.1250, 17.6250, 18.1250, 2324800 04/25/00, 18.0625, 18.9375, 18.0000, 18.3750, 2413200 04/26/00, 18.8125, 18.8125, 17.6250, 17.8125, 2214600 04/27/00, 17.5625, 17.6875, 17.4375, 17.6250, 1529100 04/28/00, 17.5000, 17.6250, 16.9375, 17.0000, 1771400 05/01/00, 17.0000, 17.6875, 17.0000, 17.3125, 2140700 05/02/00, 17.2500, 17.3750, 17.0625, 17.3125, 1467500 05/03/00, 17.2500, 17.5000, 16.9375, 16.9375, 1765800 05/04/00, 17.1875, 17.1875, 16.5000, 16.6250, 2312900 05/05/00, 16.5625, 16.8750, 16.0000, 16.0000, 1611500 05/08/00, 16.2500, 16.8750, 16.0625, 16.6250, 3195300 05/09/00, 16.8750, 17.4375, 16.8750, 17.1250, 2472200 05/10/00, 17.0000, 17.8125, 16.9375, 17.2500, 1664500 05/11/00, 17.5625, 18.2500, 17.5625, 17.6250, 1373500 05/12/00, 17.7500, 18.0000, 17.5000, 17.6875, 859700 05/15/00, 17.7500, 18.2500, 17.7500, 18.1250, 730900 05/16/00, 18.1875, 18.3125, 17.8125, 18.0000, 1179700 05/17/00, 17.6250, 18.0000, 17.5000, 18.0000, 845900 05/18/00, 18.0000, 18.6250, 17.9375, 18.4375, 1052600 05/19/00, 18.3125, 18.5625, 18.1250, 18.3750, 1585700 05/22/00, 18.5625, 18.8750, 18.5625, 18.7500, 945900 05/23/00, 18.7500, 19.6250, 18.6875, 19.1250, 900200 05/24/00, 19.8750, 20.2500, 19.6250, 19.9375, 1873700 05/25/00, 19.8750, 20.0625, 19.0000, 19.4375, 1364900 05/26/00, 19.4375, 20.0625, 19.3750, 19.7500, 1299200 05/30/00, 19.7500, 20.2500, 19.7500, 20.0625, 922600 05/31/00, 19.8125, 20.2500, 19.7500, 20.0000, 914800 06/01/00, 20.0000, 21.1250, 19.7500, 21.0625, 1804000 06/02/00, 22.5000, 22.5000, 21.5625, 22.1250, 2162800 06/05/00, 21.8750, 21.9375, 20.9375, 21.0625, 643900 06/06/00, 21.6250, 21.6250, 20.2500, 20.5625, 729300 06/07/00, 20.5000, 20.7500, 20.2500, 20.6250, 1042400 06/08/00, 20.5000, 20.5000, 19.6875, 20.2500, 676600 06/09/00, 20.2500, 20.3125, 19.6875, 19.6875, 732000 06/12/00, 19.8750, 20.0000, 19.7500, 19.8125, 571400 06/13/00, 19.2500, 19.5625, 19.1875, 19.3750, 706800 06/14/00, 19.2500, 19.5000, 19.1250, 19.1875, 1006100 06/15/00, 19.0000, 19.0625, 17.3750, 18.0000, 1940400 06/16/00, 17.8750, 17.9375, 17.2500, 17.3125, 2314200 06/19/00, 17.3750, 18.0625, 17.3125, 17.8125, 1476600 06/20/00, 17.9375, 18.0625, 17.8750, 17.8750, 1509000 06/21/00, 18.0000, 18.1250, 17.5000, 17.6250, 1610800 06/22/00, 17.7500, 18.0625, 17.6250, 18.0000, 1277300 06/23/00, 18.1250, 18.3750, 18.0000, 18.2500, 854200 06/26/00, 18.1875, 18.4375, 18.0000, 18.1875, 526200 06/27/00, 18.3125, 18.3125, 17.8750, 17.9375, 685000 06/28/00, 18.0000, 18.5625, 18.0000, 18.0000, 567700 06/29/00, 17.9375, 17.9375, 17.5625, 17.7500, 792400 06/30/00, 17.5625, 17.6250, 17.0000, 17.0625, 2088500 07/03/00, 17.2500, 17.8125, 17.1875, 17.7500, 731800 07/05/00, 17.7500, 18.1250, 17.5000, 18.0000, 965700 07/06/00, 18.0000, 18.2500, 17.5625, 18.1250, 807500 07/07/00, 18.0000, 18.5625, 18.0000, 18.3125, 1159400 07/10/00, 18.1875, 18.5000, 18.1250, 18.3125, 697300 07/11/00, 18.0625, 18.3750, 17.9375, 18.3750, 969100 07/12/00, 18.3750, 18.7500, 18.1875, 18.2500, 797800 07/13/00, 18.0000, 18.1875, 17.8750, 17.9375, 823400 07/14/00, 18.0625, 18.5000, 17.9375, 18.5000, 698000 07/17/00, 18.5000, 18.5625, 18.2500, 18.2500, 1078300 07/18/00, 18.2500, 18.4375, 18.1875, 18.3750, 746500 07/19/00, 18.4375, 18.8125, 18.3750, 18.5625, 850600 07/20/00, 18.7500, 19.1875, 18.6250, 19.0625, 1002800 07/21/00, 19.1250, 19.1875, 18.6875, 18.6875, 703400 07/24/00, 18.6250, 19.1250, 18.5000, 19.0625, 617200 07/25/00, 19.0000, 19.1875, 18.9375, 19.1875, 729700 07/26/00, 19.0000, 19.0000, 18.0000, 18.0000, 1384500 07/27/00, 18.2500, 18.4375, 17.9375, 18.0000, 1389800 07/28/00, 17.8750, 18.0000, 17.5000, 17.5625, 1134200 07/31/00, 17.6875, 18.0000, 17.5625, 17.7500, 1072600 08/01/00, 18.1875, 18.1875, 17.7500, 18.0000, 917200 08/02/00, 17.9375, 18.0625, 17.6250, 17.6250, 1552200 08/03/00, 17.6875, 18.3125, 17.6250, 18.1875, 1595000 08/04/00, 18.9375, 19.0625, 18.5000, 19.0625, 1256600 08/07/00, 19.1875, 19.1875, 18.6250, 19.0000, 1102300 08/08/00, 19.0000, 19.2500, 18.9375, 19.1250, 824400 08/09/00, 19.0625, 19.5000, 19.0000, 19.3750, 1058800 08/10/00, 19.4375, 19.7500, 19.3750, 19.6250, 1013900 08/11/00, 19.6250, 19.9375, 19.5625, 19.7500, 795500 08/14/00, 19.6250, 19.8750, 19.5625, 19.8125, 848600 08/15/00, 19.8750, 20.1250, 19.6250, 20.0000, 1252500 08/16/00, 20.0625, 20.2500, 19.8750, 19.9375, 1419600 08/17/00, 19.9375, 20.1875, 19.9375, 20.1250, 1131800 08/18/00, 20.0625, 20.1875, 20.0000, 20.1250, 1243200 08/21/00, 20.1250, 20.3125, 20.0000, 20.1875, 745500 08/22/00, 20.2500, 20.6250, 20.1875, 20.5000, 606900 08/23/00, 20.5000, 20.7500, 20.2500, 20.3125, 718100 08/24/00, 20.3125, 20.5000, 20.1875, 20.2500, 625500 08/25/00, 20.1875, 20.5000, 20.1875, 20.1875, 422200 08/28/00, 20.1875, 20.4375, 20.0000, 20.1875, 508700 08/29/00, 20.1875, 20.2500, 19.8125, 19.9375, 663800 08/30/00, 19.8750, 20.4375, 19.8125, 20.1250, 519800 08/31/00, 20.3750, 21.1875, 20.3750, 20.9375, 1276100 09/01/00, 21.1875, 21.1875, 20.8750, 21.0625, 1436800 09/05/00, 20.9375, 21.2500, 20.9375, 21.1250, 1002900 09/06/00, 21.3750, 21.9375, 21.2500, 21.8125, 977800 09/07/00, 21.8125, 22.2500, 21.8125, 22.0000, 1142000 09/08/00, 22.0000, 22.8750, 21.8750, 22.8125, 2273100 09/11/00, 22.0000, 22.8125, 22.0000, 22.5625, 1204700 09/12/00, 22.1875, 22.6250, 21.8750, 22.6250, 1020100 09/13/00, 22.4375, 23.0000, 22.3750, 22.4375, 672000 09/14/00, 22.5625, 22.9375, 22.4375, 22.5000, 534100 09/15/00, 22.5000, 22.7500, 22.5000, 22.6250, 1361200 09/18/00, 22.4375, 22.4375, 21.5625, 21.6875, 805300 09/19/00, 21.6875, 22.3125, 21.0625, 22.0000, 1171900 09/20/00, 22.0000, 22.0625, 21.4375, 21.8750, 1027300 09/21/00, 21.8750, 21.9375, 21.7500, 21.9375, 1059400 09/22/00, 21.9375, 22.3125, 21.8125, 22.3125, 1191300 09/25/00, 22.3125, 22.6250, 22.2500, 22.4375, 866600 09/26/00, 22.3125, 22.6250, 22.1250, 22.5000, 671900 09/27/00, 22.2500, 22.6250, 22.1250, 22.6250, 1026200 09/28/00, 22.6250, 23.1250, 22.1250, 23.0000, 1944900 09/29/00, 23.0000, 23.0625, 22.0000, 22.0000, 1501300 10/02/00, 22.2500, 23.1250, 21.9375, 23.1250, 1136900 10/03/00, 23.1250, 23.4375, 22.9375, 23.0000, 692200 10/04/00, 23.1250, 23.8750, 22.8750, 23.1875, 835300 10/05/00, 23.5000, 23.9375, 23.3750, 23.4375, 671800 10/06/00, 23.3750, 23.4375, 22.0000, 22.5625, 821200 10/09/00, 22.5625, 22.6875, 21.8125, 22.1875, 435100 10/10/00, 21.9375, 22.1875, 21.0000, 21.1875, 1037600 10/11/00, 22.0000, 22.0000, 20.3125, 21.0000, 987100 10/12/00, 21.0000, 21.1875, 19.8125, 20.0625, 780900 10/13/00, 20.0000, 20.9375, 19.8125, 20.7500, 925400 10/16/00, 20.6875, 20.7500, 20.0625, 20.6250, 1431600 10/17/00, 20.5000, 20.7500, 19.5000, 19.6250, 1276200 10/18/00, 19.5000, 19.5000, 18.5000, 19.0625, 1616100 10/19/00, 19.2500, 20.0000, 19.1875, 19.8750, 1318200 10/20/00, 19.8125, 19.8125, 19.2500, 19.3125, 1525200 10/23/00, 19.4375, 19.4375, 19.0000, 19.0625, 937200 10/24/00, 19.1875, 19.7500, 19.1875, 19.7500, 1133100 10/25/00, 19.7500, 20.1875, 19.6875, 19.8125, 786000 10/26/00, 19.8125, 19.8750, 19.2500, 19.3750, 705000 10/27/00, 19.3750, 20.0625, 19.3125, 20.0625, 1261700 10/30/00, 19.9375, 21.2500, 19.9375, 21.2500, 1141900 10/31/00, 21.9375, 21.9375, 21.0625, 21.3750, 1556000 11/01/00, 22.2500, 22.2500, 21.5625, 21.8750, 2311300 11/02/00, 21.8750, 22.3750, 21.8750, 21.9375, 738900 11/03/00, 21.9375, 22.1875, 21.6875, 21.9375, 872200 11/06/00, 22.1250, 22.2500, 22.0000, 22.1250, 710500 11/07/00, 22.1250, 22.2500, 21.6875, 21.9375, 615500 11/08/00, 21.9375, 22.0000, 21.4375, 21.9375, 480800 11/09/00, 21.9375, 22.3750, 21.8750, 22.3125, 583500 11/10/00, 22.3750, 22.4375, 21.9375, 21.9375, 694700 11/13/00, 22.0000, 22.1250, 21.6875, 21.9375, 1036400 11/14/00, 22.0000, 22.1875, 21.8750, 21.9375, 1306800 11/15/00, 21.7500, 21.7500, 21.0625, 21.1250, 1930300 11/16/00, 21.0000, 21.4375, 21.0000, 21.3750, 979800 11/17/00, 21.5000, 21.5625, 21.0625, 21.1875, 871000 11/20/00, 21.2500, 21.2500, 20.7500, 21.0625, 1059900 11/21/00, 21.0000, 21.5625, 21.0000, 21.5000, 942500 11/22/00, 21.5000, 21.6875, 21.2500, 21.6250, 1533100 11/24/00, 21.6250, 21.8125, 21.4375, 21.6875, 315300 11/27/00, 21.6250, 22.5000, 21.5000, 22.0625, 1038500 11/28/00, 22.1250, 22.9375, 21.5000, 22.6250, 1135000 11/29/00, 22.4375, 24.6875, 22.4375, 24.3750, 2760300 11/30/00, 24.3750, 25.1250, 24.1250, 24.7500, 2547500 12/01/00, 24.7500, 25.1875, 24.5000, 24.7500, 1193400 12/04/00, 24.5625, 25.0000, 24.1250, 25.0000, 1995500 12/05/00, 24.7500, 25.7500, 24.5625, 25.7500, 1333700 12/06/00, 25.6250, 26.3125, 25.1250, 25.6875, 1766500 12/07/00, 25.4375, 26.3125, 25.3750, 26.0625, 1045100 12/08/00, 26.3125, 26.5625, 25.7500, 26.3750, 1347200 12/11/00, 26.4375, 28.3750, 26.3750, 26.7500, 1070400 12/12/00, 26.6875, 26.6875, 26.3750, 26.5625, 778800 12/13/00, 26.8125, 26.9375, 26.2500, 26.2500, 961100 12/14/00, 25.8125, 25.9375, 25.3750, 25.6250, 1754300 12/15/00, 25.6250, 25.6250, 25.0000, 25.3750, 1735300 12/18/00, 26.0000, 26.8750, 25.9375, 26.7500, 1011800 12/19/00, 26.9375, 27.6250, 26.4375, 26.5625, 1116000 12/20/00, 26.5625, 27.3750, 25.9375, 27.2500, 999800 12/21/00, 27.2500, 28.5000, 27.0625, 28.5000, 1935400 12/22/00, 28.5000, 29.1250, 28.1250, 28.8750, 1003200 12/26/00, 28.8750, 29.3125, 28.6875, 29.1875, 497800 12/27/00, 29.1875, 29.3750, 28.7500, 29.1875, 1088500 12/28/00, 29.0625, 29.5000, 29.0000, 29.3750, 862000 12/29/00, 29.3750, 29.7500, 28.6875, 28.7500, 843200 01/02/01, 28.7500, 28.7500, 27.8125, 28.0000, 1186200 01/03/01, 27.7500, 29.7500, 27.4375, 29.7500, 2055100 01/04/01, 29.3750, 30.3125, 29.1250, 29.6875, 2325100 01/05/01, 29.0000, 29.0000, 28.3125, 28.9375, 1076700 01/08/01, 28.6875, 28.6875, 27.8750, 28.1875, 960600 01/09/01, 27.5000, 28.0000, 27.0000, 27.1875, 1143900 01/10/01, 27.4375, 28.7500, 27.2500, 28.5000, 1385400 01/11/01, 28.5000, 29.1250, 28.4375, 28.6875, 1173300 01/12/01, 28.6875, 28.6875, 27.6875, 28.1250, 569700 01/16/01, 27.5000, 28.8750, 27.5000, 28.8750, 2097900 01/17/01, 28.9375, 28.9375, 28.5625, 28.8750, 936200 01/18/01, 28.7500, 28.9375, 28.0000, 28.2500, 1080300 01/19/01, 28.6250, 28.6250, 27.6875, 27.9375, 1461600 01/22/01, 27.7500, 28.8750, 27.6250, 28.8750, 1001500 01/23/01, 28.8750, 28.9375, 28.2500, 28.8750, 1380000 01/24/01, 28.5000, 28.8750, 28.0000, 28.8750, 887800 01/25/01, 28.6250, 28.7500, 28.0625, 28.1875, 1158300 01/26/01, 28.2500, 28.6875, 28.0000, 28.5625, 1101400 01/29/01, 28.5625, 29.1875, 28.1250, 28.5000, 1408700 01/30/01, 28.2500, 28.6250, 27.8750, 28.6250, 836500 01/31/01, 29.1250, 29.1250, 27.8125, 28.2500, 823700 02/01/01, 28.0000, 28.5000, 27.8125, 28.1875, 1035900 02/02/01, 28.0000, 28.5000, 27.9375, 28.1250, 453100 02/05/01, 27.8750, 28.1875, 27.6875, 28.1250, 1233000 02/06/01, 27.8750, 27.8750, 27.0000, 27.5000, 717900 02/07/01, 27.3750, 27.8125, 27.1875, 27.6250, 618200 02/08/01, 27.3750, 27.6250, 26.9375, 27.2500, 1075300 02/09/01, 27.1250, 27.3750, 26.9375, 27.1875, 899000 02/12/01, 27.4375, 27.6250, 27.1250, 27.3750, 835300 02/13/01, 27.3750, 27.5000, 27.0000, 27.5000, 887500 02/14/01, 27.5000, 27.7500, 27.1250, 27.3125, 808700 02/15/01, 27.2500, 27.3125, 26.6875, 26.8750, 834000 02/16/01, 26.8750, 27.7500, 26.8750, 27.5625, 1368100 02/20/01, 27.6250, 27.6250, 26.5000, 26.7500, 817400 02/21/01, 26.7500, 26.7500, 26.1875, 26.3125, 879800 02/22/01, 26.3125, 26.3125, 25.0000, 26.3125, 1252500 02/23/01, 26.3125, 26.5625, 25.3750, 26.4375, 1116000 02/26/01, 26.4375, 27.0000, 25.7500, 27.0000, 1024500 02/27/01, 27.0000, 27.3750, 26.4375, 27.1875, 1177300 02/28/01, 27.1875, 27.3125, 26.5625, 27.1875, 1691600 03/01/01, 27.0000, 27.0000, 26.3750, 26.9375, 1273700 03/02/01, 26.9375, 27.6250, 26.7500, 27.3750, 1311600 03/05/01, 27.1875, 27.3750, 26.3750, 26.8125, 835300 03/06/01, 27.5000, 27.5000, 26.6250, 26.8750, 511100 03/07/01, 26.8750, 27.4375, 26.5625, 27.3750, 854700 03/08/01, 27.4375, 27.6250, 27.0000, 27.3750, 825200 03/09/01, 27.1875, 27.1875, 26.5000, 27.0000, 951900 03/12/01, 27.0000, 27.0000, 25.5000, 25.8125, 1135500 03/13/01, 25.8750, 26.5625, 25.4375, 26.5000, 949100 03/14/01, 25.7500, 26.0625, 25.3750, 25.6875, 1599000 03/15/01, 25.8125, 26.6250, 25.6875, 26.6250, 1083500 03/16/01, 25.1250, 26.4375, 25.1250, 26.0625, 2032500 03/19/01, 26.1875, 26.5000, 25.4375, 26.3750, 729100 03/20/01, 26.5000, 26.5000, 25.8125, 25.8750, 1285300 03/21/01, 25.8750, 26.1875, 25.3750, 25.5000, 2400100 03/22/01, 25.1250, 25.1250, 23.6875, 24.5000, 1632400 03/23/01, 24.3750, 25.8125, 24.3750, 25.4375, 1458200 03/26/01, 26.0000, 26.3750, 25.6875, 26.0000, 780100 03/27/01, 26.1875, 26.5000, 25.6250, 26.5000, 1030700 03/28/01, 26.1250, 26.6250, 25.9375, 26.5000, 937000 03/29/01, 26.2500, 26.7500, 26.1875, 26.3125, 1154400 03/30/01, 26.3125, 26.7500, 26.1875, 26.7500, 1274400 04/02/01, 26.8750, 27.6250, 26.6875, 27.0000, 1199300 04/03/01, 27.0000, 27.1250, 26.3125, 26.5000, 990600 04/04/01, 26.4375, 26.5625, 25.5625, 25.8750, 806800 04/05/01, 26.0000, 26.8125, 26.0000, 26.6875, 824300 04/06/01, 26.5000, 26.6875, 25.9375, 26.3125, 1364100 04/09/01, 26.8750, 26.9375, 26.5000, 26.9375, 1034000 04/10/01, 26.5000, 27.3750, 26.5000, 27.1875, 1179900 04/11/01, 27.0625, 27.3750, 26.6875, 26.9375, 1048200 04/12/01, 27.0000, 27.3750, 26.9375, 27.0000, 1003000 04/16/01, 27.1250, 27.3125, 26.5000, 26.8750, 923700 04/17/01, 26.3750, 26.8750, 26.1875, 26.8750, 1155400 04/18/01, 26.8594, 27.4844, 26.4063, 27.1250, 1915500 04/19/01, 26.7969, 27.0938, 26.6250, 26.7344, 1996800 04/20/01, 26.2969, 27.0938, 26.0000, 26.6563, 2148000 04/23/01, 27.1406, 27.1406, 26.6563, 26.7656, 1085500 04/24/01, 27.0000, 27.7031, 27.0000, 27.5156, 1764000 04/25/01, 27.4063, 27.5000, 27.0938, 27.3906, 1150100 04/30/01, 27.5938, 27.5938, 26.9844, 27.2031, 673300 05/01/01, 27.2500, 27.2656, 26.7188, 27.0000, 1000300 05/02/01, 26.8438, 27.2813, 26.7969, 27.0469, 1285200 05/03/01, 27.0469, 27.4063, 26.7500, 27.4063, 1633800 05/04/01, 27.4063, 27.9844, 27.0000, 27.9375, 1043600 05/07/01, 27.9375, 28.0000, 27.7188, 27.9063, 731100 05/08/01, 27.9063, 28.0938, 27.6250, 27.8125, 930400 05/09/01, 27.7969, 27.9219, 27.5000, 27.5938, 601400 05/10/01, 27.9531, 27.9531, 27.5938, 27.7500, 536100 05/11/01, 27.7500, 28.0000, 27.5156, 27.5938, 578200 05/14/01, 27.5938, 27.9063, 27.5781, 27.8750, 501800 05/15/01, 27.7500, 28.3438, 27.7500, 28.1406, 1255300 05/16/01, 28.1406, 28.9219, 28.0000, 28.8594, 1069100 05/17/01, 28.7031, 29.0781, 28.5938, 28.8750, 1030000 05/18/01, 28.9063, 28.9063, 28.4688, 28.6563, 1127200 05/21/01, 28.6563, 28.7344, 28.3125, 28.5625, 542900 05/22/01, 28.5625, 29.2031, 28.4531, 28.9531, 905400 05/23/01, 28.9531, 29.2031, 28.9063, 29.2031, 934300 05/24/01, 29.2031, 29.4531, 29.0938, 29.2969, 1213700 05/25/01, 29.2969, 29.4063, 29.0625, 29.1563, 751300 05/29/01, 29.4063, 29.4063, 28.7344, 29.1875, 1049300 05/30/01, 29.1875, 29.4063, 29.0469, 29.0625, 561300 05/31/01, 29.0469, 29.2969, 28.9063, 29.2969, 687300 06/01/01, 29.0469, 29.1875, 28.9531, 29.0938, 752000 06/04/01, 29.0469, 29.2344, 29.0000, 29.2031, 620000 06/05/01, 29.2031, 29.4844, 29.1875, 29.4844, 799700 06/06/01, 29.2969, 29.3438, 28.9219, 29.2031, 925100 06/07/01, 29.2031, 29.2500, 28.6719, 28.9063, 1279000 06/08/01, 28.7031, 28.7031, 28.1563, 28.6250, 726100 06/11/01, 28.2969, 28.7656, 28.2969, 28.3750, 562400 06/12/01, 28.2031, 28.4063, 27.7188, 28.3438, 676700 06/13/01, 28.3594, 28.6094, 28.2656, 28.5156, 743300 06/14/01, 28.4531, 28.4531, 28.0000, 28.2344, 768700 06/15/01, 28.2344, 28.4375, 27.8281, 28.4063, 2226700 06/18/01, 28.3906, 28.6563, 28.0000, 28.5625, 1109100 06/19/01, 28.8125, 29.2813, 28.7969, 29.2813, 1538600 06/20/01, 29.2813, 29.9375, 29.1563, 29.9063, 2018200 06/21/01, 30.0000, 30.5156, 29.6563, 30.5156, 2032900 06/22/01, 30.5156, 30.5938, 29.9063, 30.1563, 762000 06/25/01, 29.9063, 30.1094, 29.6094, 29.7969, 1001900 06/26/01, 29.5469, 29.8125, 29.3438, 29.5313, 1192900 06/27/01, 29.4219, 30.2031, 29.2969, 29.9063, 1557600 06/28/01, 29.9063, 30.5313, 29.9063, 30.4844, 1319500 06/29/01, 30.4844, 30.8594, 30.0000, 30.7813, 2211000 07/02/01, 30.7813, 31.1563, 30.4531, 31.0938, 1057400 07/03/01, 30.9063, 31.0938, 30.6875, 30.9531, 643100 07/05/01, 30.9531, 31.0469, 30.7031, 30.8906, 868600 07/06/01, 30.9531, 30.9531, 30.1563, 30.1563, 994900 07/09/01, 30.0469, 30.3438, 29.9531, 30.3125, 787600 07/10/01, 30.0000, 30.0938, 29.3750, 29.4063, 760800 07/11/01, 29.3438, 30.1563, 29.0000, 30.1563, 1424000 07/12/01, 30.0000, 30.2656, 29.6563, 30.1563, 1022400 07/13/01, 30.0938, 30.7031, 30.0781, 30.5000, 780200 07/16/01, 30.5000, 30.9063, 30.1094, 30.1875, 619000 07/17/01, 30.1875, 30.7500, 29.9063, 30.7500, 564500 07/18/01, 30.5000, 31.1563, 30.3594, 31.1563, 892000 07/19/01, 31.0000, 31.2031, 30.5938, 31.1250, 764200 07/20/01, 31.0000, 31.2500, 30.6406, 30.9531, 1168700 07/23/01, 30.7500, 31.1875, 30.6563, 31.0000, 643900 07/24/01, 30.8438, 31.2500, 30.6719, 30.7500, 910600 07/25/01, 30.5938, 31.0469, 30.3438, 31.0469, 974600 07/26/01, 30.9531, 31.3438, 30.7500, 31.2656, 614200 07/27/01, 31.0469, 31.6094, 31.0469, 31.5625, 743400 07/30/01, 31.0469, 31.7656, 31.0156, 31.6563, 931600 07/31/01, 31.6563, 32.2969, 31.6563, 32.1250, 1457000 08/01/01, 32.5000, 32.7031, 31.9063, 32.5156, 1638300 08/02/01, 32.5000, 32.5156, 31.9375, 32.0625, 1122700 08/03/01, 32.0938, 32.2500, 31.7031, 32.1563, 1115200 08/06/01, 32.0938, 32.4375, 32.0000, 32.2500, 886700 08/07/01, 32.1250, 32.3750, 32.0000, 32.2500, 736300 08/08/01, 32.1563, 32.2969, 32.0000, 32.0625, 617300 08/09/01, 32.0000, 32.1250, 31.9063, 32.1094, 739100 08/10/01, 32.0938, 32.0938, 31.7031, 31.8438, 1668800 08/13/01, 31.9063, 32.0938, 31.7344, 32.0000, 1927500 08/14/01, 31.9063, 32.0469, 31.7656, 31.9531, 1221400 08/15/01, 32.1563, 32.2031, 31.9375, 32.0000, 785600 08/16/01, 32.0000, 32.0156, 31.7969, 32.0000, 1246800 08/17/01, 32.0000, 32.0469, 31.7344, 31.8438, 808600 08/20/01, 31.8438, 32.0469, 31.7500, 32.0000, 681800 08/21/01, 32.0000, 32.4063, 31.9063, 31.9531, 966100 08/22/01, 31.9531, 32.2969, 31.5938, 32.1719, 1039900 08/23/01, 32.0000, 32.2031, 31.8281, 31.8750, 1075100 08/24/01, 32.0000, 32.0000, 31.7031, 31.8125, 966600 08/27/01, 31.5938, 31.7969, 31.0938, 31.4063, 1339400 08/28/01, 31.2188, 31.4531, 31.2031, 31.2500, 972600 08/29/01, 31.1563, 31.2031, 30.5625, 30.5938, 911800 08/30/01, 30.5938, 30.9844, 30.4063, 30.7031, 1181900 08/31/01, 30.8438, 31.0938, 30.5781, 30.8750, 996300 09/04/01, 30.6250, 31.1563, 30.4688, 30.8125, 780100 09/05/01, 30.8125, 31.0000, 30.4531, 30.8750, 1380100 09/06/01, 30.8750, 30.9531, 30.4531, 30.6094, 1954100 09/07/01, 30.5938, 30.8125, 29.9063, 30.0156, 1626800 09/10/01, 29.5000, 30.1563, 29.4844, 29.5156, 2055600 09/17/01, 28.9531, 28.9531, 27.5000, 28.8125, 2297600 09/18/01, 28.7500, 29.2969, 28.4063, 29.2344, 1213000 09/19/01, 29.3750, 29.5938, 28.2500, 28.8438, 1279900 09/20/01, 28.5938, 28.7813, 27.7969, 27.8281, 1560300 09/21/01, 26.0000, 27.8438, 26.0000, 27.2031, 2301700 09/24/01, 27.4063, 28.7344, 27.4063, 28.3594, 1032600 09/25/01, 28.1094, 28.7500, 27.9531, 28.6563, 1072400 09/26/01, 28.7500, 29.0000, 28.3750, 28.5156, 754400 09/27/01, 28.7344, 29.4531, 28.5938, 29.4531, 863400 09/28/01, 29.7031, 30.0938, 29.4531, 29.9531, 1675800 10/01/01, 29.7031, 30.1250, 29.3750, 29.8438, 1399200 10/02/01, 29.8438, 30.0938, 29.5313, 30.0156, 910500 10/03/01, 30.0156, 30.2969, 29.7969, 30.1250, 1041300 10/04/01, 30.1250, 30.2031, 29.5156, 29.6250, 1045200 10/05/01, 29.6250, 29.7969, 27.2969, 28.0313, 3129600 10/08/01, 28.0469, 28.0469, 26.7188, 27.0156, 1603700 10/09/01, 27.0156, 27.3125, 26.7656, 27.0156, 1234700 10/10/01, 26.7031, 27.2813, 26.4063, 27.0469, 923900 10/11/01, 27.1250, 27.5938, 26.9219, 27.2344, 1039400 10/12/01, 27.2344, 27.2500, 26.5156, 26.6563, 1075300 10/15/01, 26.7969, 26.9844, 26.1563, 26.8125, 1318200 10/16/01, 26.8281, 27.8125, 26.8281, 27.2344, 1748400 10/17/01, 27.3438, 27.7500, 26.6563, 26.7344, 1085200 10/18/01, 27.0000, 27.4063, 26.7031, 26.8438, 1269500 10/19/01, 27.0000, 27.0938, 26.7344, 26.9063, 710200 10/22/01, 26.9063, 27.1875, 26.9063, 27.0469, 1446900 10/23/01, 27.0938, 27.2188, 26.8750, 26.9375, 914300 10/24/01, 27.2969, 27.7969, 26.8750, 27.0000, 5426300 10/25/01, 26.9063, 27.6563, 26.7031, 27.2969, 1534700 10/26/01, 27.3125, 28.0156, 27.2031, 27.4063, 1333200 10/29/01, 27.4531, 27.5469, 27.0313, 27.1250, 1341900 10/30/01, 27.1250, 27.2188, 26.6094, 26.9063, 864800 10/31/01, 27.2031, 27.2031, 26.4063, 26.4063, 1027900 11/01/01, 26.7500, 27.3125, 26.6563, 27.2344, 1949500 11/02/01, 27.1094, 27.4375, 26.9063, 27.3125, 1041600 11/05/01, 27.5000, 27.9844, 27.4063, 27.7969, 1314900 11/06/01, 27.8438, 28.2969, 27.6563, 28.0938, 1479100 11/07/01, 28.0156, 28.7188, 28.0156, 28.1875, 2048000 11/08/01, 28.7500, 28.7500, 28.0625, 28.2344, 1592200 11/09/01, 28.0000, 28.2813, 27.9531, 28.1563, 661000 11/12/01, 28.0000, 28.2031, 27.3438, 27.9219, 815800 11/13/01, 28.4063, 28.4375, 28.0938, 28.3906, 1116600 11/14/01, 28.4531, 28.5781, 28.1094, 28.2813, 1129600 11/15/01, 28.1875, 28.9063, 28.1875, 28.2969, 1334100 11/16/01, 28.0469, 28.2500, 27.8438, 28.0469, 891000 11/19/01, 28.2969, 28.6250, 28.1563, 28.3281, 816500 11/20/01, 28.3281, 28.4531, 28.1719, 28.2031, 820900 11/21/01, 28.0000, 28.3438, 27.9063, 28.0000, 446800 11/23/01, 27.9063, 28.3750, 27.9063, 28.3438, 423800 11/26/01, 28.0938, 28.4844, 28.0938, 28.3594, 993500 11/27/01, 28.5938, 28.5938, 28.0000, 28.2188, 954400 11/28/01, 28.4219, 28.4219, 27.9531, 28.0000, 876700 11/29/01, 28.0000, 28.2344, 27.8125, 28.1875, 582200 11/30/01, 28.0469, 28.1563, 28.0000, 28.0000, 815500 12/03/01, 27.9063, 28.1563, 27.5938, 27.9531, 1526400 12/04/01, 27.9531, 28.2188, 27.7500, 28.2031, 1151800 12/05/01, 28.2031, 28.7344, 28.1406, 28.5938, 1328900 12/06/01, 28.5938, 28.7500, 28.4531, 28.5625, 764300 12/07/01, 28.3125, 28.6250, 28.2969, 28.6250, 639100 12/10/01, 28.5938, 28.6875, 28.4219, 28.5000, 801000 12/11/01, 28.6563, 28.7344, 28.3750, 28.4844, 868800 12/12/01, 28.5000, 28.5000, 28.1563, 28.3125, 1001500 12/13/01, 28.3281, 28.3281, 27.9063, 27.9844, 866100 12/14/01, 27.9844, 28.0938, 27.7969, 27.9844, 724500 12/17/01, 28.2031, 28.5938, 28.0313, 28.5625, 1324000 12/18/01, 28.6563, 29.2031, 28.5313, 29.0938, 1577400 12/19/01, 29.0938, 29.4063, 28.8594, 29.2500, 1046200 12/20/01, 29.2969, 29.4375, 29.1094, 29.2656, 870100 12/21/01, 29.2656, 29.3438, 28.9688, 28.9688, 1890400 12/24/01, 29.0000, 29.1563, 28.9531, 28.9844, 479300 12/26/01, 28.9844, 29.1563, 28.5000, 28.8750, 1072800 12/27/01, 28.8906, 29.0938, 28.7969, 28.9844, 367600 12/28/01, 29.0000, 29.2344, 28.8125, 29.2344, 906700 12/31/01, 29.2344, 29.3750, 29.0938, 29.2344, 1300100 01/02/02, 29.2344, 29.2344, 28.7031, 29.1094, 1626500 01/03/02, 28.9531, 29.2500, 28.8594, 29.0469, 1333800 01/04/02, 29.2344, 29.4063, 29.0938, 29.2969, 677800 01/07/02, 29.2500, 29.5000, 29.1563, 29.4219, 803000 01/08/02, 29.2656, 29.3750, 28.9688, 29.1406, 868900 01/09/02, 29.0938, 29.2813, 29.0625, 29.1875, 1316300 01/10/02, 28.8750, 29.1094, 28.6563, 29.0469, 743300 01/11/02, 29.0469, 29.0625, 28.5781, 28.7031, 704800 01/14/02, 28.5938, 28.7813, 28.5000, 28.5469, 814000 01/15/02, 28.7969, 29.2031, 28.6563, 29.1563, 1102700 01/16/02, 28.8125, 29.2969, 28.4531, 28.5781, 1042700 01/17/02, 28.9063, 29.2500, 28.8125, 29.2344, 733600 01/18/02, 28.7656, 29.4063, 28.7656, 29.1563, 1316600 01/22/02, 29.0000, 29.1875, 28.7344, 28.9063, 1287200 01/23/02, 28.9063, 29.1875, 28.7031, 29.1719, 1584600 01/24/02, 29.1563, 29.1563, 28.9063, 29.0625, 1439500 01/25/02, 29.0469, 29.2344, 28.9063, 29.1875, 564200 01/28/02, 29.0469, 29.2500, 29.0156, 29.0938, 787700 01/29/02, 29.1875, 29.2031, 27.7500, 27.9531, 1742200 01/30/02, 27.8438, 28.1719, 27.1250, 27.7969, 2307100 01/31/02, 28.0000, 28.2031, 27.7969, 28.1250, 1255600 02/01/02, 28.1250, 28.1563, 27.7500, 27.9844, 1167200 02/04/02, 27.9844, 28.0469, 27.2031, 27.2031, 982400 02/05/02, 27.2031, 27.5938, 27.0469, 27.2656, 1365600 02/06/02, 27.2031, 27.2344, 26.3125, 26.7969, 1293200 02/07/02, 26.7969, 27.5938, 26.6563, 26.8750, 2111600 02/08/02, 26.8750, 27.3438, 26.8750, 27.2656, 966500 02/11/02, 27.2031, 27.5156, 27.0313, 27.4063, 1951200 02/12/02, 27.2031, 27.4375, 27.1250, 27.2656, 915500 02/13/02, 27.2969, 27.8438, 27.2500, 27.8438, 1215600 02/14/02, 28.0469, 28.0938, 27.4063, 27.8594, 855100 02/15/02, 27.7500, 27.8906, 27.4688, 27.5625, 983900 02/19/02, 27.3438, 27.4063, 26.8438, 27.0156, 718100 02/20/02, 27.0156, 27.4688, 26.5625, 27.3594, 551700 02/21/02, 27.2031, 27.5469, 26.9531, 26.9531, 834600 02/22/02, 26.9063, 27.2344, 26.7031, 27.1719, 824800 02/25/02, 27.0938, 27.6875, 27.0938, 27.6563, 985700 02/26/02, 27.6563, 28.0000, 27.5000, 27.9063, 1050100 02/27/02, 27.9531, 28.4531, 27.7813, 28.0469, 1435700 02/28/02, 28.0000, 28.7969, 27.9844, 28.5156, 2078500 03/01/02, 28.5000, 29.0156, 28.4531, 29.0156, 1553800 03/04/02, 29.2500, 29.9063, 29.2344, 29.7031, 1394300 03/05/02, 29.5000, 30.0000, 29.5000, 29.6406, 1034500 03/06/02, 29.5156, 30.2031, 29.5156, 30.0625, 1577000 03/07/02, 30.0625, 30.4531, 29.9844, 30.1094, 1197000 03/08/02, 30.2969, 30.4844, 29.9844, 30.2188, 1490800 03/11/02, 30.3438, 31.0156, 30.2031, 30.9375, 1707200 03/12/02, 30.2500, 31.1250, 30.2500, 31.0313, 1502100 03/13/02, 30.8281, 31.0000, 30.6250, 30.7344, 1210300 03/14/02, 30.7344, 30.7344, 30.2500, 30.4375, 1491000 03/15/02, 30.4531, 30.9688, 30.3750, 30.8594, 2363700 03/18/02, 30.7031, 30.8750, 30.4844, 30.8594, 722800 03/19/02, 30.7969, 30.9844, 30.6250, 30.9063, 894200 03/20/02, 30.7500, 30.7500, 30.2031, 30.3438, 875500 03/21/02, 30.0938, 30.2031, 29.7188, 30.1250, 1078800 03/22/02, 29.9531, 30.3906, 29.9063, 30.2969, 933000 03/25/02, 29.9063, 30.2969, 29.9063, 30.0000, 1141900 03/26/02, 30.0469, 30.5156, 30.0156, 30.4531, 1344100 03/27/02, 30.4844, 31.0469, 30.4375, 31.0156, 1387300 03/28/02, 30.8438, 31.1563, 30.7500, 30.7656, 1056700 04/01/02, 30.3125, 30.4844, 29.9531, 30.4063, 797300 04/02/02, 30.2969, 30.5000, 30.1250, 30.3906, 773800 04/03/02, 30.2344, 30.4063, 29.7969, 30.0469, 885700 04/04/02, 30.0313, 30.2344, 29.6563, 29.9063, 873800 04/05/02, 29.8125, 30.2969, 29.7969, 29.9375, 970700 04/08/02, 29.9375, 30.1875, 29.7188, 30.0313, 1107500 04/09/02, 29.5938, 30.3438, 29.5938, 30.2188, 828300 04/10/02, 30.3438, 30.5938, 30.1406, 30.4531, 626700 04/11/02, 30.4531, 30.4844, 29.9063, 29.9063, 964300 04/12/02, 30.0938, 30.4531, 29.8750, 30.4063, 779000 04/15/02, 30.4531, 30.5000, 29.8438, 29.9531, 986100 04/16/02, 30.0469, 30.2969, 29.9375, 30.2500, 1225300 04/17/02, 30.2031, 30.4844, 29.8438, 30.4063, 924700 04/18/02, 31.1563, 31.1875, 30.1563, 30.5156, 1180100 04/19/02, 30.9531, 31.2969, 30.5781, 31.1250, 1743800 04/22/02, 31.0000, 31.2344, 30.7969, 30.8438, 1260500 04/23/02, 30.9531, 30.9531, 30.6563, 30.7188, 1443800 04/24/02, 30.9531, 31.3125, 30.5938, 30.8438, 1279700 04/25/02, 30.8438, 31.0938, 30.5000, 30.9531, 1340700 04/26/02, 31.0938, 31.1563, 30.7969, 30.8438, 975900 04/29/02, 30.8438, 30.9375, 30.5313, 30.6875, 1356700 04/30/02, 30.5000, 31.2344, 30.4531, 31.2031, 1475100 05/01/02, 31.2188, 31.7031, 30.8594, 31.7031, 1503400 05/02/02, 31.4531, 32.0000, 31.4531, 32.0000, 1528400 05/03/02, 31.7969, 32.0469, 31.5938, 31.9375, 990900 05/06/02, 31.9375, 32.2344, 31.5000, 31.5000, 1387200 05/07/02, 31.6563, 32.1563, 31.4531, 31.6875, 1173500 05/08/02, 31.9063, 32.2031, 31.5938, 31.9375, 1307800 05/09/02, 31.7344, 31.9844, 31.6563, 31.7813, 761500 05/10/02, 31.9531, 31.9844, 31.3438, 31.4063, 878800 05/13/02, 31.4219, 31.9844, 31.3125, 31.9219, 894000 05/14/02, 32.2031, 32.5000, 31.9688, 32.4688, 1151100 05/15/02, 32.0469, 32.6094, 32.0469, 32.4219, 1490000 05/16/02, 32.6719, 33.1875, 32.6250, 33.0000, 1942300 05/17/02, 33.2031, 33.3438, 33.0469, 33.3125, 1507900 05/20/02, 33.2500, 33.2656, 32.7188, 32.8125, 755400 05/21/02, 32.9531, 33.5000, 32.8125, 33.1250, 1394500 05/22/02, 33.0000, 33.2656, 32.7031, 32.9844, 934600 05/23/02, 33.1563, 33.7500, 33.0781, 33.6875, 1254200 05/24/02, 33.5000, 33.7031, 33.0000, 33.1719, 1143900 05/28/02, 33.1563, 33.1875, 32.6094, 32.8125, 804000 05/29/02, 32.9375, 33.0469, 32.7656, 33.0000, 1301500 05/30/02, 32.7969, 33.0938, 32.5000, 32.8594, 1545700 05/31/02, 32.9063, 33.5000, 32.8750, 33.2813, 1132400 06/03/02, 33.5000, 33.5000, 32.4531, 32.4844, 1538400 06/04/02, 32.4063, 32.5938, 32.0000, 32.2344, 1029200 06/05/02, 32.2969, 32.9063, 32.2031, 32.8125, 1649900 06/06/02, 32.8125, 32.8281, 32.2344, 32.3594, 1300500 06/07/02, 32.1094, 32.7188, 31.9531, 32.6406, 1132600 06/10/02, 32.5938, 32.9063, 32.5469, 32.7344, 774500 06/11/02, 32.7344, 33.0000, 32.3594, 32.4531, 890000 06/12/02, 32.4531, 32.9063, 32.2969, 32.7031, 871300 06/13/02, 32.5469, 32.6094, 31.7344, 31.7969, 850800 06/14/02, 31.5469, 32.1875, 31.1875, 32.0000, 1199100 06/17/02, 32.0000, 33.0000, 32.0000, 33.0000, 911800 06/18/02, 33.0000, 33.2344, 32.6719, 33.1250, 652400 06/19/02, 33.0469, 33.1875, 32.8281, 32.9375, 798400 06/20/02, 32.8438, 33.1563, 32.4844, 32.6094, 1169200 06/21/02, 32.0000, 32.7031, 32.0000, 32.4375, 1435300 06/24/02, 32.4375, 32.7344, 31.7656, 32.3750, 1223100 06/25/02, 32.5000, 32.9375, 32.0625, 32.0625, 919800 06/26/02, 31.9531, 32.3438, 31.0000, 32.2500, 1959600 06/27/02, 32.5000, 32.6563, 32.2813, 32.6563, 1963300 06/28/02, 32.6563, 33.2500, 32.6094, 33.2500, 1735000 07/01/02, 33.1563, 33.2188, 32.7500, 32.7656, 1356900 07/02/02, 32.7031, 32.8906, 32.3438, 32.4688, 1471800 07/03/02, 32.4688, 32.6563, 31.4531, 32.0000, 1235400 07/05/02, 32.1563, 33.0469, 32.0938, 33.0469, 824000 07/08/02, 33.0469, 33.4844, 33.0469, 33.3125, 1368100 07/09/02, 33.1250, 33.2969, 32.4375, 32.5156, 1227000 07/10/02, 32.5156, 32.7969, 31.1094, 31.2344, 1659300 07/11/02, 31.2344, 31.4063, 30.4688, 31.0156, 1859800 07/12/02, 31.0156, 31.0781, 30.2500, 30.5469, 1172100 07/15/02, 30.2969, 30.3438, 29.0000, 30.2500, 1523100 07/16/02, 30.2188, 30.4219, 29.5156, 29.9844, 1411500 07/17/02, 30.1719, 30.4844, 29.5938, 29.8281, 1436900 07/18/02, 30.0625, 30.0625, 28.2656, 28.4063, 1642700 07/19/02, 27.9531, 28.5938, 27.7500, 28.2344, 1992300 07/22/02, 28.2344, 28.5469, 27.1563, 27.4844, 1741400 07/23/02, 27.5938, 27.7969, 25.7969, 26.6406, 2221000 07/24/02, 26.0000, 28.1563, 25.5781, 28.0156, 2350500 07/25/02, 27.5938, 28.6563, 27.3750, 28.4844, 1975900 07/26/02, 28.5313, 28.9531, 28.1875, 28.9531, 1009200 07/29/02, 29.5000, 30.4844, 29.2969, 30.2813, 1480000 07/30/02, 29.3438, 30.3125, 29.3438, 30.1406, 1579000 07/31/02, 30.3906, 30.9063, 29.9063, 30.9063, 1859300 08/01/02, 30.9063, 30.9531, 30.0938, 30.2500, 1240500 08/02/02, 30.0469, 30.5156, 29.6094, 29.9219, 1050000 08/05/02, 29.6719, 30.0000, 28.5625, 28.7031, 1116400 08/06/02, 28.9531, 30.2500, 28.9531, 29.5938, 1051500 08/07/02, 30.0000, 30.4063, 29.5625, 30.4063, 1207900 08/08/02, 30.2500, 31.3281, 30.2031, 31.1875, 1226800 08/09/02, 30.9844, 31.2031, 30.5625, 31.0938, 1408300 08/12/02, 30.9531, 31.3438, 30.3750, 31.1563, 814800 08/13/02, 30.9063, 31.3438, 30.3438, 30.3438, 1456700 08/14/02, 30.2500, 31.6563, 29.9531, 31.6563, 2284200 08/15/02, 31.7031, 31.9531, 31.3750, 31.8125, 1680300 08/16/02, 31.6875, 31.7969, 31.5000, 31.6250, 1107700 08/19/02, 31.7500, 32.2969, 31.7500, 32.2344, 1842500 08/20/02, 32.1250, 32.1563, 31.3906, 31.5469, 1110700 08/21/02, 31.6563, 32.0000, 31.2031, 31.5469, 968100 08/22/02, 31.6719, 31.8906, 31.5156, 31.8125, 1019300 08/23/02, 31.8125, 31.8125, 31.0000, 31.0938, 820800 08/26/02, 31.3438, 31.3750, 30.8438, 31.2031, 1867300 08/27/02, 31.2500, 31.5469, 31.1875, 31.4063, 1643100 08/28/02, 31.4063, 31.4063, 30.3438, 30.5313, 1537300 08/29/02, 30.4844, 31.0000, 30.1875, 30.7500, 1510700 08/30/02, 30.7500, 31.5625, 30.6875, 31.1719, 1153900 09/03/02, 30.7031, 30.7031, 29.7656, 29.7969, 1607100 09/04/02, 29.9063, 30.5469, 29.7188, 30.4063, 1881000 09/05/02, 30.0000, 30.4844, 29.8750, 30.1875, 1458600 09/06/02, 30.6094, 30.8750, 30.3281, 30.4063, 1143800 09/09/02, 30.3750, 30.9531, 30.0938, 30.6563, 1133100 09/10/02, 30.5938, 30.5938, 29.7031, 30.1563, 1155600 09/11/02, 30.5938, 30.5938, 29.8750, 30.0469, 705400 09/12/02, 29.7969, 29.8438, 28.8438, 28.9375, 1189000 09/13/02, 28.9375, 29.6875, 28.6563, 29.6094, 1448000 09/16/02, 29.4531, 29.5156, 28.9844, 29.5156, 896300 09/17/02, 30.0000, 30.0000, 29.1563, 29.2969, 1448500 09/18/02, 29.0469, 29.2031, 28.6563, 28.8438, 1199900 09/19/02, 28.5938, 28.9375, 28.1250, 28.1250, 1744300 09/20/02, 28.4063, 28.5469, 27.9063, 28.2969, 2414300 09/23/02, 27.8125, 28.2969, 27.5156, 27.9375, 1443600 09/24/02, 27.6094, 28.0938, 27.4063, 27.4063, 1442600 09/25/02, 27.7031, 28.5000, 27.4375, 28.2969, 1238900 09/26/02, 28.4063, 29.2031, 28.1563, 29.1875, 1181000 09/27/02, 29.3438, 29.4844, 28.3281, 28.4375, 1106100 09/30/02, 28.4375, 28.9063, 27.4531, 28.5313, 1648200 10/01/02, 28.2344, 29.8125, 28.2344, 29.7969, 1690100