"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 29.0000, 29.3125, 27.6250, 27.7500, 1010500 01/04/00, 27.5000, 29.1875, 27.5000, 28.4375, 1194700 01/05/00, 28.2500, 28.8125, 27.3750, 28.0000, 672500 01/06/00, 27.8125, 28.8125, 27.6250, 28.5625, 2052500 01/07/00, 28.9375, 29.5000, 28.7500, 29.5000, 1780600 01/10/00, 29.5000, 29.6875, 28.3750, 28.9375, 1312600 01/11/00, 28.9375, 29.8750, 28.5625, 28.6250, 834100 01/12/00, 28.8750, 29.0000, 27.6250, 28.2500, 878800 01/13/00, 28.4375, 28.6250, 28.1875, 28.3125, 1297200 01/14/00, 29.5000, 29.8750, 28.5000, 28.7500, 2802000 01/18/00, 28.5625, 30.2500, 28.5625, 29.8750, 2117900 01/19/00, 29.7500, 29.8125, 28.7500, 29.5000, 1081200 01/20/00, 29.3750, 31.0000, 29.3750, 30.6875, 2006700 01/21/00, 31.7500, 31.7500, 30.6875, 31.0000, 1416500 01/24/00, 31.7500, 31.7500, 30.5000, 30.5000, 1376400 01/25/00, 30.5000, 30.8750, 30.5000, 30.5625, 1130300 01/26/00, 30.5000, 30.8125, 30.4375, 30.6250, 829700 01/27/00, 30.8125, 31.5000, 30.5625, 31.2500, 554800 01/28/00, 30.7500, 30.9375, 29.5625, 29.8125, 1032900 01/31/00, 29.8750, 30.4375, 29.7500, 29.9375, 724800 02/01/00, 29.7500, 30.1250, 29.5000, 29.6875, 618400 02/02/00, 29.6875, 30.6875, 29.6875, 30.5625, 863800 02/03/00, 31.3750, 31.8750, 27.0000, 27.5000, 3486000 02/04/00, 23.0000, 23.6875, 21.0000, 23.5000, 14708000 02/07/00, 24.5000, 26.2500, 24.3750, 25.9375, 6683000 02/08/00, 25.8750, 28.6250, 25.8750, 28.5000, 3148700 02/09/00, 27.0000, 27.9375, 26.0625, 26.1250, 3034800 02/10/00, 26.9375, 26.9375, 26.3125, 26.4375, 2317100 02/11/00, 26.3125, 26.7500, 26.2500, 26.5000, 2473600 02/14/00, 26.5000, 27.8125, 26.5000, 27.5000, 2504600 02/15/00, 27.2500, 28.1875, 26.8750, 27.6875, 2349400 02/16/00, 27.4375, 27.9375, 27.2500, 27.6250, 2049100 02/17/00, 27.3750, 27.8125, 26.1875, 26.1875, 1812900 02/18/00, 26.0625, 26.0625, 24.0625, 24.6875, 2355500 02/22/00, 24.5000, 25.5000, 24.4375, 25.1875, 951800 02/23/00, 25.1250, 25.7500, 24.3750, 24.3750, 1029700 02/24/00, 24.0000, 24.8750, 23.4375, 23.5625, 2033000 02/25/00, 24.3750, 25.0000, 23.3125, 23.5000, 1751600 02/28/00, 23.5000, 25.0625, 23.5000, 24.3750, 1128800 02/29/00, 24.3750, 24.7500, 23.1250, 23.2500, 1225900 03/01/00, 23.1250, 24.0000, 22.6875, 23.6875, 2068500 03/02/00, 24.3750, 24.3750, 23.0625, 23.8125, 1070000 03/03/00, 23.5000, 24.4375, 23.3750, 24.1875, 789800 03/06/00, 24.4375, 24.6875, 23.0000, 23.1250, 1154600 03/07/00, 23.0625, 23.0625, 22.3750, 22.4375, 1911200 03/08/00, 22.4375, 23.2500, 22.3125, 23.0625, 1225000 03/09/00, 22.7500, 23.0625, 22.0000, 22.6875, 1041700 03/10/00, 22.1875, 22.4375, 21.1250, 21.5000, 1619300 03/13/00, 21.5000, 22.3125, 21.3125, 22.0625, 1402500 03/14/00, 21.9375, 21.9375, 21.1875, 21.6250, 1183600 03/15/00, 21.2500, 23.6875, 21.2500, 23.0625, 1721300 03/16/00, 23.2500, 25.0625, 23.1875, 24.5000, 1305700 03/17/00, 24.5625, 25.1875, 24.5625, 24.7500, 1548600 03/20/00, 24.7500, 24.9375, 24.0000, 24.3750, 409800 03/21/00, 24.5000, 25.5000, 24.4375, 25.1875, 874000 03/22/00, 25.1875, 25.3125, 24.7500, 24.8750, 872700 03/23/00, 25.0000, 25.0000, 24.3750, 24.8750, 706800 03/24/00, 24.6250, 25.2500, 24.0000, 24.1250, 666900 03/27/00, 24.7500, 24.8125, 23.9375, 24.1875, 573200 03/28/00, 24.1250, 24.4375, 23.8125, 23.8125, 1029300 03/29/00, 23.8750, 24.4375, 23.5625, 24.3750, 1421800 03/30/00, 24.4375, 24.4375, 23.6250, 23.8125, 1165700 03/31/00, 24.0000, 25.4375, 23.8750, 24.8125, 1168200 04/03/00, 25.2500, 25.9375, 25.0000, 25.5625, 1092700 04/04/00, 26.7500, 28.0000, 26.0000, 26.8750, 1669200 04/05/00, 26.8750, 27.2500, 26.6250, 26.6875, 809400 04/06/00, 26.6875, 27.5000, 26.4375, 26.5000, 1112900 04/07/00, 26.5000, 26.6875, 25.7500, 26.0625, 870600 04/10/00, 26.2500, 26.4375, 26.0000, 26.1250, 684900 04/11/00, 26.1875, 26.4375, 26.1250, 26.3125, 867600 04/12/00, 27.0000, 27.2500, 26.5000, 27.0000, 1589000 04/13/00, 26.7500, 27.2500, 26.3125, 27.2500, 865600 04/14/00, 26.6250, 26.6250, 24.7500, 25.2500, 1115300 04/17/00, 25.1250, 27.2500, 24.8125, 27.2500, 1076100 04/18/00, 26.7500, 26.7500, 25.7500, 25.7500, 1492900 04/19/00, 26.3750, 26.3750, 25.5000, 25.7500, 1017400 04/20/00, 26.0000, 26.6250, 26.0000, 26.2500, 1006000 04/24/00, 26.1250, 26.7500, 26.1250, 26.4375, 777100 04/25/00, 26.4375, 26.8125, 26.3125, 26.6250, 987100 04/26/00, 26.6875, 26.7500, 26.2500, 26.4375, 795600 04/27/00, 26.4375, 26.4375, 25.6875, 26.0625, 831600 04/28/00, 25.7500, 25.9375, 25.0000, 25.1875, 1271400 05/01/00, 25.0000, 25.3125, 24.8125, 25.0000, 975900 05/02/00, 25.1875, 25.1875, 24.2500, 24.6875, 1036000 05/03/00, 25.0000, 26.6250, 24.8750, 26.1250, 2130800 05/04/00, 25.7500, 26.0625, 25.0000, 25.1250, 1047100 05/05/00, 25.6250, 26.8750, 25.5000, 26.0000, 898300 05/08/00, 26.0625, 27.5000, 25.7500, 27.5000, 1078500 05/09/00, 27.0000, 27.8750, 26.3125, 26.6875, 971300 05/10/00, 26.8125, 27.1250, 26.3125, 26.9375, 712000 05/11/00, 27.1250, 28.5000, 27.0000, 27.3125, 1244000 05/12/00, 27.3125, 27.5000, 26.5000, 26.9375, 1196000 05/15/00, 26.8750, 27.6250, 26.7500, 27.2500, 637300 05/16/00, 27.3750, 27.8750, 27.2500, 27.4375, 665800 05/17/00, 27.5000, 27.8750, 27.4375, 27.5625, 620700 05/18/00, 27.2500, 27.3125, 26.6250, 27.0000, 846800 05/19/00, 26.5000, 26.6250, 25.1875, 25.6250, 1332200 05/22/00, 25.7500, 26.2500, 25.1875, 25.5000, 555100 05/23/00, 25.1875, 26.1250, 25.0625, 25.7500, 433600 05/24/00, 25.5000, 26.5000, 25.5000, 26.3750, 582200 05/25/00, 26.3750, 26.6250, 24.8125, 25.1250, 838000 05/26/00, 25.2500, 25.6250, 25.1875, 25.5000, 358500 05/30/00, 25.7500, 26.3750, 25.5625, 26.1875, 562200 05/31/00, 26.0000, 26.6250, 26.0000, 26.2500, 775600 06/01/00, 26.2500, 27.1875, 26.0000, 26.7500, 1143500 06/02/00, 26.7500, 27.3750, 26.4375, 26.9375, 1289600 06/05/00, 26.9375, 27.3125, 26.6250, 26.6875, 558500 06/06/00, 26.6250, 26.8125, 26.5000, 26.8125, 393400 06/07/00, 26.9375, 26.9375, 26.5000, 26.5000, 413900 06/08/00, 26.5625, 26.5625, 25.8750, 26.0625, 1150200 06/09/00, 26.3125, 26.6250, 25.8750, 26.0000, 822500 06/12/00, 25.9375, 26.3750, 25.5000, 25.5625, 813600 06/13/00, 25.6250, 26.1250, 25.6250, 25.8125, 672400 06/14/00, 26.0625, 26.1875, 25.6875, 25.7500, 568800 06/15/00, 25.7500, 26.1250, 24.9375, 24.9375, 1339200 06/16/00, 24.5625, 24.8750, 23.7500, 24.2500, 2700100 06/19/00, 24.4375, 24.7500, 24.1250, 24.1250, 1172700 06/20/00, 24.2500, 24.2500, 23.8750, 23.8750, 1115600 06/21/00, 24.0625, 24.1250, 23.7500, 23.8125, 2130200 06/22/00, 23.8750, 24.1875, 23.8125, 24.0000, 788400 06/23/00, 24.0000, 24.0625, 23.8125, 23.8125, 761900 06/26/00, 24.0000, 24.8750, 24.0000, 24.3750, 1040700 06/27/00, 24.1250, 25.7500, 24.1250, 25.6250, 1157100 06/28/00, 25.4375, 26.1875, 25.0625, 25.2500, 926600 06/29/00, 25.3750, 26.5625, 25.1875, 25.8125, 1003900 06/30/00, 26.0000, 26.3125, 25.7500, 25.7500, 1474800 07/03/00, 25.9375, 26.4375, 25.7500, 26.0625, 382700 07/05/00, 26.3125, 26.6250, 26.2500, 26.2500, 501800 07/06/00, 26.5000, 26.6875, 26.1875, 26.5625, 509600 07/07/00, 26.3125, 26.6250, 25.7500, 26.3125, 1261200 07/10/00, 26.2500, 26.5000, 26.1875, 26.5000, 853500 07/11/00, 26.2500, 26.6250, 25.9375, 26.2500, 968000 07/12/00, 26.0000, 26.5000, 26.0000, 26.5000, 1174300 07/13/00, 26.3125, 26.6875, 26.2500, 26.5000, 911300 07/14/00, 26.6250, 27.8125, 26.5000, 27.6875, 892300 07/17/00, 27.5000, 27.5000, 27.0000, 27.2500, 736200 07/18/00, 27.2500, 27.7500, 27.1875, 27.6875, 834500 07/19/00, 27.5625, 28.0000, 27.3125, 28.0000, 1667000 07/20/00, 28.2500, 28.4375, 28.0000, 28.1250, 1102900 07/21/00, 28.0000, 28.1875, 27.8125, 28.0000, 796600 07/24/00, 27.7500, 28.3125, 27.7500, 28.3125, 1135000 07/25/00, 28.3125, 28.4375, 28.0625, 28.4375, 631400 07/26/00, 28.4375, 28.9375, 28.3125, 28.5000, 841600 07/27/00, 28.5000, 29.0625, 27.3125, 27.4375, 1790800 07/28/00, 27.5000, 28.0000, 26.8125, 27.0000, 1082400 07/31/00, 27.0000, 27.2500, 26.9375, 26.9375, 2788900 08/01/00, 26.8750, 27.1250, 26.8125, 27.0625, 1079800 08/02/00, 27.0000, 27.0000, 26.0625, 26.3125, 805200 08/03/00, 26.5000, 26.8125, 25.8125, 26.0000, 673600 08/04/00, 26.5625, 26.7500, 25.8750, 26.1875, 1065800 08/07/00, 26.0625, 26.5625, 25.6875, 26.0000, 972000 08/08/00, 26.1250, 26.1875, 25.8125, 26.0625, 866700 08/09/00, 26.6250, 26.6250, 25.6250, 25.8750, 1523900 08/10/00, 26.1250, 26.4375, 25.6250, 25.8750, 1110300 08/11/00, 25.8750, 26.1250, 25.7500, 25.9375, 1273800 08/14/00, 25.9375, 26.0000, 25.8125, 25.9375, 1055400 08/15/00, 25.9375, 26.1875, 25.8750, 25.9375, 1532700 08/16/00, 24.7500, 25.7500, 24.7500, 25.7500, 885600 08/17/00, 25.8750, 25.8750, 25.5000, 25.7500, 635300 08/18/00, 25.9375, 26.0625, 25.6250, 25.9375, 931200 08/21/00, 25.9375, 26.0625, 25.5000, 25.5000, 253800 08/22/00, 25.5625, 26.1875, 25.5000, 26.0000, 758300 08/23/00, 25.8750, 26.2500, 25.6250, 25.8125, 868700 08/24/00, 25.7500, 26.2500, 25.5000, 26.0000, 970400 08/25/00, 25.8125, 25.8750, 24.9375, 25.6250, 505200 08/28/00, 25.5000, 25.7500, 24.6250, 24.8750, 719800 08/29/00, 24.8125, 26.0625, 24.6250, 25.8125, 1402800 08/30/00, 25.8750, 26.0625, 24.6250, 26.0625, 1041800 08/31/00, 26.0000, 26.5000, 25.8750, 25.9375, 5061700 09/01/00, 25.8125, 26.0000, 25.6875, 25.9375, 1719900 09/05/00, 25.8125, 26.6875, 25.8125, 26.6875, 1148300 09/06/00, 26.5000, 26.5000, 25.3125, 25.4375, 1784400 09/07/00, 25.5000, 26.0625, 25.3750, 26.0000, 627100 09/08/00, 26.1250, 26.2500, 25.7500, 26.0000, 1258400 09/11/00, 26.0000, 26.1250, 25.7500, 25.9375, 860500 09/12/00, 25.9375, 26.0000, 25.5000, 25.6250, 603200 09/13/00, 25.5000, 25.8750, 25.2500, 25.3750, 591900 09/14/00, 25.3750, 25.3750, 24.2500, 24.6250, 1301600 09/15/00, 24.3750, 25.0625, 24.3750, 25.0000, 1576100 09/18/00, 24.8750, 25.0000, 24.0000, 24.5000, 909600 09/19/00, 24.3750, 24.6250, 23.8125, 24.1875, 377400 09/20/00, 24.4375, 24.4375, 22.7500, 23.0625, 1478600 09/21/00, 23.7500, 24.0000, 21.3750, 21.9375, 3462900 09/22/00, 21.9375, 22.8125, 21.8750, 22.7500, 2994500 09/25/00, 23.2500, 23.5625, 22.0625, 22.6875, 1400800 09/26/00, 22.6250, 22.8750, 21.9375, 22.4375, 1284500 09/27/00, 22.2500, 22.3750, 21.6875, 21.9375, 629000 09/28/00, 21.6875, 22.6250, 21.6875, 22.3125, 1423800 09/29/00, 22.2500, 22.8125, 21.7500, 22.8125, 699100 10/02/00, 22.8125, 22.8125, 22.0625, 22.4375, 1721100 10/03/00, 22.3750, 22.6250, 22.2500, 22.4375, 607400 10/04/00, 22.3125, 22.6250, 22.1250, 22.2500, 985400 10/05/00, 22.2500, 22.6875, 22.1875, 22.5000, 1084900 10/06/00, 22.6250, 23.0625, 22.3750, 22.5000, 870400 10/09/00, 22.5000, 23.0000, 22.5000, 22.7500, 867700 10/10/00, 22.8125, 22.9375, 22.6875, 22.7500, 883600 10/11/00, 22.8125, 22.9375, 22.5000, 22.7500, 1949100 10/12/00, 22.7500, 22.7500, 22.3125, 22.5625, 1530700 10/13/00, 22.5625, 23.0625, 22.5625, 22.8125, 638300 10/16/00, 22.8125, 23.2500, 22.6875, 22.8750, 760300 10/17/00, 23.0625, 23.0625, 22.5000, 22.6875, 592900 10/18/00, 22.6875, 22.8750, 22.5000, 22.6250, 1110100 10/19/00, 22.4375, 22.6250, 22.2500, 22.4375, 1626800 10/20/00, 22.4375, 22.4375, 22.3125, 22.3125, 1414400 10/23/00, 22.4375, 22.5625, 22.0000, 22.0625, 1604500 10/24/00, 22.1250, 23.4375, 18.7500, 19.2500, 5400900 10/25/00, 19.0000, 19.3750, 18.8750, 19.0000, 3541700 10/26/00, 18.9375, 19.0000, 18.2500, 18.6875, 3332000 10/27/00, 18.9375, 18.9375, 18.6250, 18.9375, 3206800 10/30/00, 18.9375, 19.1875, 18.8125, 19.0625, 3125300 10/31/00, 18.9375, 19.2500, 18.5000, 19.1875, 1813700 11/01/00, 18.5000, 19.1875, 18.5000, 19.1250, 2917700 11/02/00, 19.0000, 19.6875, 18.8750, 19.4375, 1004700 11/03/00, 19.2500, 19.4375, 19.0000, 19.3750, 870000 11/06/00, 19.0000, 19.9375, 18.8125, 19.7500, 1458600 11/07/00, 19.6250, 19.9375, 19.1250, 19.5625, 917600 11/08/00, 19.6250, 19.8750, 19.5000, 19.8125, 845100 11/09/00, 19.8750, 20.0625, 19.7500, 20.0000, 1123100 11/10/00, 19.8750, 20.0625, 19.6250, 19.7500, 823200 11/13/00, 19.7500, 19.8750, 19.5000, 19.8125, 828200 11/14/00, 20.0000, 20.0625, 19.5625, 19.6875, 1261900 11/15/00, 19.6875, 19.8750, 19.5000, 19.7500, 1027800 11/16/00, 19.8125, 20.0000, 19.6250, 19.6250, 1286200 11/17/00, 19.7500, 19.8750, 19.5000, 19.8750, 1044600 11/20/00, 20.0625, 20.0625, 19.5000, 19.5000, 1392900 11/21/00, 19.5000, 19.6875, 19.2500, 19.3750, 1018600 11/22/00, 19.5000, 19.5625, 19.0000, 19.1250, 1109700 11/24/00, 19.1250, 19.2500, 19.0625, 19.2500, 226200 11/27/00, 19.2500, 19.6875, 19.2500, 19.5000, 818600 11/28/00, 19.3750, 19.6250, 19.0000, 19.3750, 1063000 11/29/00, 19.2500, 19.6250, 19.2500, 19.5625, 540900 11/30/00, 19.4375, 19.6250, 19.3125, 19.4375, 837900 12/01/00, 19.4375, 19.5625, 19.3125, 19.5000, 534500 12/04/00, 19.5000, 19.9375, 19.5000, 19.7500, 1891800 12/05/00, 19.8750, 20.9375, 19.7500, 20.4375, 1929000 12/06/00, 20.0000, 20.5000, 20.0000, 20.2500, 1382600 12/07/00, 20.1250, 20.3750, 20.1250, 20.2500, 915800 12/08/00, 20.2500, 20.4375, 20.2500, 20.3750, 881400 12/11/00, 20.3750, 20.8125, 20.3750, 20.6875, 1483300 12/12/00, 20.7500, 21.5000, 20.3750, 21.5000, 2103700 12/13/00, 21.5000, 21.8125, 21.4375, 21.6250, 1304200 12/14/00, 21.6250, 22.4375, 21.6250, 22.3125, 1967500 12/15/00, 22.3125, 22.3750, 21.1250, 21.2500, 2453500 12/18/00, 21.5000, 21.9375, 21.2500, 21.3750, 969100 12/19/00, 21.3125, 21.6250, 21.2500, 21.5625, 1538700 12/20/00, 21.5625, 21.6875, 21.4375, 21.5625, 993800 12/21/00, 21.5625, 21.7500, 21.5000, 21.6875, 828100 12/22/00, 21.5625, 21.7500, 21.3125, 21.6875, 2371600 12/26/00, 21.6875, 21.9375, 21.4375, 21.6250, 1552800 12/27/00, 21.6875, 21.9375, 21.5625, 21.8750, 1505900 12/28/00, 21.8750, 22.8750, 21.6250, 22.8125, 870700 12/29/00, 22.8750, 23.1875, 22.7500, 22.7500, 983700 01/02/01, 22.8125, 23.5000, 22.6875, 23.3750, 993800 01/03/01, 23.4375, 23.9375, 23.3750, 23.7500, 1480200 01/04/01, 23.8750, 24.2500, 23.6250, 24.0625, 2029700 01/05/01, 24.0000, 24.2500, 23.7500, 23.8750, 1302500 01/08/01, 24.7500, 25.1250, 24.3750, 25.0000, 2111200 01/09/01, 25.0625, 25.6875, 25.0000, 25.6875, 2026700 01/10/01, 25.6250, 25.9375, 25.2500, 25.8125, 1429700 01/11/01, 25.8125, 26.7500, 25.7500, 26.0625, 1392700 01/12/01, 26.1250, 26.5000, 25.9375, 26.3750, 727500 01/16/01, 26.2500, 26.5000, 26.1875, 26.3750, 1076400 01/17/01, 26.4375, 26.8125, 26.4375, 26.5000, 1125000 01/18/01, 26.5625, 27.2500, 26.5000, 27.0000, 1215000 01/19/01, 27.1250, 27.2500, 26.9375, 27.1250, 1129200 01/22/01, 27.0625, 27.1250, 26.0000, 26.5625, 952300 01/23/01, 26.5000, 26.9375, 26.5000, 26.7500, 628400 01/24/01, 26.5000, 26.6875, 26.1875, 26.5000, 1529100 01/25/01, 26.6875, 27.3125, 26.4375, 27.0625, 1544500 01/26/01, 27.3125, 27.3125, 26.8750, 27.0625, 929400 01/29/01, 26.8750, 26.8750, 26.6250, 26.6875, 813200 01/30/01, 26.8125, 27.2500, 26.7500, 27.1250, 750500 01/31/01, 27.1250, 27.3125, 26.8750, 27.1875, 784000 02/01/01, 27.3125, 28.6250, 27.1875, 28.6250, 1082900 02/02/01, 28.3750, 28.4375, 27.7500, 27.9375, 783100 02/05/01, 28.0000, 28.3750, 27.6875, 27.8750, 687400 02/06/01, 27.6250, 28.0625, 27.6250, 27.8750, 1386600 02/07/01, 27.9375, 27.9375, 27.4375, 27.7500, 1099900 02/08/01, 27.8750, 28.2500, 27.7500, 28.0625, 738000 02/09/01, 27.7500, 27.9375, 27.0625, 27.3750, 548700 02/12/01, 26.0625, 27.0000, 25.8750, 26.8750, 1638400 02/13/01, 26.8750, 26.8750, 26.3750, 26.4375, 1376600 02/14/01, 26.5000, 27.4375, 26.5000, 26.7500, 1570900 02/15/01, 26.3125, 26.9375, 26.0000, 26.5000, 1720500 02/16/01, 26.7500, 26.8125, 25.8125, 26.1250, 1211700 02/20/01, 25.8750, 26.5000, 25.8750, 26.3750, 723300 02/21/01, 26.3750, 26.7500, 25.7500, 25.7500, 881600 02/22/01, 25.6875, 25.8750, 25.2500, 25.5000, 824400 02/23/01, 25.5625, 26.6250, 25.1250, 25.2500, 859300 02/26/01, 25.4375, 25.6875, 25.3125, 25.6250, 571500 02/27/01, 25.4375, 27.0625, 25.4375, 25.8125, 1200800 02/28/01, 26.0625, 26.6250, 25.8750, 26.3125, 424400 03/01/01, 26.1875, 26.5625, 25.8750, 26.4375, 1755400 03/02/01, 26.2500, 27.0625, 26.2500, 26.5000, 884400 03/05/01, 26.6250, 27.5000, 26.5000, 27.3750, 922800 03/06/01, 27.5625, 27.8750, 27.5625, 27.6875, 968200 03/07/01, 27.8750, 28.9375, 27.8125, 28.6875, 1181600 03/08/01, 28.6875, 29.5000, 28.5000, 29.1875, 724700 03/09/01, 29.0000, 29.3750, 28.9375, 29.1875, 753800 03/12/01, 29.1875, 29.2500, 28.3750, 28.6250, 1125500 03/13/01, 28.5000, 28.6250, 28.0625, 28.5625, 1309100 03/14/01, 27.7500, 28.3125, 27.5000, 28.0000, 604100 03/15/01, 27.8750, 27.9375, 27.4375, 27.9375, 622100 03/16/01, 27.3750, 27.7500, 27.3125, 27.4375, 1044400 03/19/01, 27.6875, 28.0000, 27.0625, 27.8125, 624500 03/20/01, 28.0000, 28.5625, 27.8125, 28.3125, 817000 03/21/01, 28.3125, 28.4375, 27.1250, 27.3750, 1290700 03/22/01, 27.1250, 27.1250, 26.0000, 26.7500, 1144200 03/23/01, 26.5625, 27.5000, 25.8750, 27.0000, 1146400 03/26/01, 26.8750, 27.2500, 26.6875, 27.0625, 668100 03/27/01, 26.2500, 26.8125, 25.6250, 26.3750, 2379400 03/28/01, 26.0000, 26.3750, 25.5000, 25.8750, 1385700 03/29/01, 26.1250, 26.4375, 25.7500, 26.1875, 788900 03/30/01, 26.1875, 26.8125, 25.8125, 26.5000, 723400 04/02/01, 26.5000, 27.6250, 26.5000, 27.1250, 846500 04/03/01, 27.1250, 27.1250, 26.1250, 26.2500, 945800 04/04/01, 26.2500, 26.3125, 25.8125, 26.0000, 798500 04/05/01, 26.4375, 26.5000, 25.0625, 26.0000, 2013300 04/06/01, 26.2500, 26.2500, 25.3125, 25.5000, 1194400 04/09/01, 26.0000, 26.0625, 25.5625, 25.8125, 587400 04/10/01, 26.1250, 26.2500, 25.4375, 25.8125, 1162800 04/11/01, 25.7500, 26.0625, 25.2500, 25.3125, 512900 04/12/01, 25.4375, 25.8750, 25.1250, 25.2500, 688900 04/16/01, 25.7500, 26.1875, 25.5625, 25.7500, 573600 04/17/01, 25.7500, 26.2500, 25.6250, 25.9375, 558700 04/18/01, 25.9375, 27.0938, 25.5469, 26.8125, 764300 04/19/01, 27.0000, 27.0000, 26.3125, 26.7031, 494400 04/20/01, 26.6563, 26.8438, 25.9063, 25.9844, 682700 04/23/01, 26.2188, 26.2188, 25.7031, 25.9375, 424400 04/24/01, 25.9375, 26.2031, 25.2969, 25.7969, 687400 04/25/01, 25.7969, 26.4844, 25.5938, 26.3281, 320500 04/30/01, 26.9063, 27.5469, 26.7656, 26.9531, 441000 05/01/01, 27.2031, 27.4375, 26.9063, 27.3125, 413100 05/02/01, 27.1563, 27.4844, 26.8594, 27.3438, 460700 05/03/01, 26.0000, 26.3906, 25.5469, 25.8438, 2932700 05/04/01, 25.4844, 25.4844, 24.5938, 24.7969, 2213800 05/07/01, 24.7500, 25.0781, 24.3750, 24.6719, 1230800 05/08/01, 24.5625, 24.5781, 23.5000, 24.2969, 1254700 05/09/01, 23.8438, 24.2344, 23.7500, 24.0000, 1385900 05/10/01, 23.7969, 24.4844, 23.7500, 24.2969, 926900 05/11/01, 24.2969, 24.5000, 24.1563, 24.3438, 633100 05/14/01, 24.2031, 24.5000, 24.0625, 24.4063, 407300 05/15/01, 24.4063, 24.7031, 24.1563, 24.3125, 765600 05/16/01, 24.3125, 26.3750, 24.3125, 26.2969, 1950000 05/17/01, 25.8750, 26.0781, 25.4844, 25.7031, 2069300 05/18/01, 25.5000, 25.6875, 24.9063, 25.1250, 1382200 05/21/01, 25.1250, 25.1250, 24.5156, 25.0156, 1546000 05/22/01, 25.0469, 25.5938, 24.9063, 25.1250, 952100 05/23/01, 25.1406, 25.4063, 25.0625, 25.2969, 1173500 05/24/01, 25.2500, 25.5156, 25.2188, 25.2656, 774600 05/25/01, 25.1563, 25.1875, 24.3438, 24.8125, 882600 05/29/01, 24.7969, 25.9063, 24.2500, 25.4063, 1502800 05/30/01, 25.4531, 25.9063, 25.4531, 25.5000, 809100 05/31/01, 25.5000, 25.7188, 25.0469, 25.2656, 859500 06/01/01, 25.0000, 25.8281, 24.9063, 25.6563, 532200 06/04/01, 25.6563, 26.0000, 25.6563, 25.9844, 1074800 06/05/01, 25.9844, 26.2344, 25.9219, 26.2344, 1046300 06/06/01, 26.0625, 26.4531, 26.0000, 26.2031, 1650600 06/07/01, 26.2813, 26.5000, 26.2500, 26.4844, 875900 06/08/01, 26.5469, 26.5938, 26.2969, 26.4375, 509600 06/11/01, 26.5000, 26.5000, 26.0938, 26.1875, 430200 06/12/01, 26.2500, 26.4688, 26.0469, 26.2969, 372500 06/13/01, 26.2969, 26.4531, 26.0625, 26.2344, 869500 06/14/01, 26.0938, 26.2344, 25.7969, 25.9219, 843000 06/15/01, 25.7500, 25.7500, 25.0938, 25.0938, 1394700 06/18/01, 25.0938, 25.0938, 24.8750, 24.8750, 920600 06/19/01, 24.9531, 25.0469, 24.6563, 24.8594, 790900 06/20/01, 24.8594, 24.9531, 24.3750, 24.5156, 1477700 06/21/01, 24.5156, 24.7500, 24.0469, 24.7031, 1749500 06/22/01, 24.6563, 24.7656, 24.4375, 24.6563, 532600 06/25/01, 24.5938, 24.6563, 24.1719, 24.4375, 470300 06/26/01, 24.0000, 24.5000, 23.8750, 24.4531, 1512800 06/27/01, 24.2188, 24.4375, 23.8750, 24.0625, 993100 06/28/01, 24.2031, 24.8438, 24.0938, 24.7656, 1515200 06/29/01, 25.0938, 25.2344, 24.5938, 25.0938, 1191500 07/02/01, 25.0938, 25.2031, 24.9063, 25.0938, 3171500 07/03/01, 25.3281, 25.4844, 25.0156, 25.4063, 266100 07/05/01, 25.4063, 25.4063, 24.7188, 25.0156, 494900 07/06/01, 25.0469, 25.0469, 24.2969, 24.5313, 412500 07/09/01, 24.5313, 24.6719, 24.1563, 24.6719, 1422000 07/10/01, 24.7031, 24.7031, 24.1250, 24.3750, 299300 07/11/01, 22.0000, 23.0781, 21.6250, 22.7031, 3961000 07/12/01, 22.7344, 23.1250, 22.5625, 22.8906, 1512300 07/13/01, 22.8438, 22.9531, 22.6406, 22.7969, 1238100 07/16/01, 22.7188, 22.9531, 22.1406, 22.2031, 1229600 07/17/01, 22.4063, 22.5469, 22.0938, 22.4063, 1344800 07/18/01, 22.2969, 22.5625, 22.2969, 22.4531, 1001300 07/19/01, 22.4531, 22.8438, 22.0000, 22.3125, 788700 07/20/01, 22.3438, 22.6406, 22.2656, 22.5781, 837400 07/23/01, 22.5156, 22.7031, 22.1563, 22.5156, 522100 07/24/01, 22.3438, 22.5469, 22.0625, 22.2813, 717200 07/25/01, 22.0781, 22.5938, 22.0156, 22.2344, 1084000 07/26/01, 22.1563, 22.5625, 21.9063, 22.5000, 535000 07/27/01, 22.4063, 22.4844, 22.0000, 22.0156, 334300 07/30/01, 22.2031, 22.2656, 21.5938, 21.9063, 1772100 07/31/01, 22.1406, 22.2031, 21.6094, 21.6875, 739300 08/01/01, 21.9531, 22.6563, 21.6563, 22.5469, 1469200 08/02/01, 22.4531, 23.8438, 22.3750, 23.7031, 1695400 08/03/01, 23.5781, 23.6563, 22.7813, 23.0156, 562300 08/06/01, 23.2500, 23.3438, 22.9063, 23.0625, 616400 08/07/01, 23.0938, 23.3281, 23.0156, 23.1875, 743000 08/08/01, 23.1875, 23.5156, 23.1875, 23.3750, 756200 08/09/01, 23.3750, 23.7031, 23.3750, 23.5156, 684600 08/10/01, 23.5938, 23.7500, 23.2500, 23.6719, 1015500 08/13/01, 23.7031, 23.9063, 23.5156, 23.8125, 312300 08/14/01, 23.7031, 24.1250, 23.6563, 24.0000, 773400 08/15/01, 24.0938, 24.3438, 23.4688, 23.9531, 923100 08/16/01, 23.9531, 24.1094, 23.4375, 23.9844, 631700 08/17/01, 23.9219, 24.0625, 23.7656, 23.8906, 596400 08/20/01, 24.0938, 24.2344, 23.5938, 23.9844, 981600 08/21/01, 23.8438, 23.8438, 23.4531, 23.5625, 648300 08/22/01, 23.7344, 24.0469, 23.4063, 23.9531, 1170900 08/23/01, 23.7969, 24.0000, 23.4531, 23.8438, 629600 08/24/01, 23.7500, 24.2500, 23.5938, 23.8281, 475700 08/27/01, 23.8750, 24.2969, 23.8125, 24.0625, 390000 08/28/01, 24.0000, 24.0000, 23.7500, 23.8906, 663100 08/29/01, 23.9063, 24.0469, 23.2969, 23.3594, 772300 08/30/01, 23.4844, 23.6563, 23.1719, 23.2344, 493100 08/31/01, 23.1563, 23.1563, 22.7656, 22.9063, 961000 09/04/01, 23.0625, 23.2344, 22.8906, 22.8906, 1184800 09/05/01, 22.7969, 23.1250, 22.6563, 22.7188, 1308300 09/06/01, 22.7656, 23.4063, 22.4375, 23.2344, 1624900 09/07/01, 23.0000, 23.9531, 22.9063, 23.5469, 1536600 09/10/01, 23.6563, 23.7969, 23.4063, 23.4844, 1095300 09/17/01, 23.0000, 23.0000, 21.7969, 22.0469, 869000 09/18/01, 21.9063, 22.4531, 21.7969, 22.1406, 1290500 09/19/01, 22.3438, 22.4063, 21.0469, 21.7656, 899000 09/20/01, 21.8438, 22.2500, 21.7500, 21.9844, 2478600 09/21/01, 21.0000, 21.7656, 20.5000, 21.2031, 1914100 09/24/01, 21.2031, 21.7344, 21.1563, 21.5938, 1065300 09/25/01, 21.5938, 22.0000, 21.3438, 21.7969, 1414200 09/26/01, 21.7500, 22.2500, 21.2188, 22.0469, 2052200 09/27/01, 22.0938, 22.5938, 21.9063, 22.5938, 2058500 09/28/01, 22.5938, 22.7188, 22.3906, 22.7031, 1435400 10/01/01, 22.7031, 22.9375, 22.4844, 22.8750, 895000 10/02/01, 22.8750, 23.3438, 22.5000, 23.1875, 1178700 10/03/01, 23.1875, 23.8438, 23.0000, 23.8438, 1195300 10/04/01, 23.7969, 24.0938, 22.8750, 23.8594, 1063600 10/05/01, 23.8594, 24.1094, 23.4531, 24.1094, 490400 10/08/01, 24.1094, 24.2500, 23.4531, 23.5781, 280200 10/09/01, 23.5000, 23.7031, 23.0000, 23.6875, 490700 10/10/01, 23.5000, 24.6563, 23.2813, 24.5938, 748200 10/11/01, 24.5938, 25.2969, 24.5938, 24.7969, 1229900 10/12/01, 24.6563, 24.9531, 23.9063, 24.6875, 758100 10/15/01, 24.5469, 24.6563, 24.2500, 24.3438, 490900 10/16/01, 24.5938, 24.9844, 24.2656, 24.7969, 456300 10/17/01, 24.7969, 25.1406, 24.5000, 24.7344, 538800 10/18/01, 24.7344, 25.0938, 24.5469, 24.8906, 432600 10/19/01, 24.9063, 25.0781, 24.7500, 24.9844, 428600 10/22/01, 24.8438, 25.0469, 24.7500, 24.9063, 495700 10/23/01, 24.9844, 25.2500, 24.6250, 25.0625, 614200 10/24/01, 25.2969, 25.7344, 25.1094, 25.6094, 614100 10/25/01, 25.4063, 26.0781, 25.2656, 25.9063, 785600 10/26/01, 25.7969, 26.3750, 25.6563, 26.2500, 476500 10/29/01, 26.0938, 26.0938, 25.4063, 25.8906, 673500 10/30/01, 26.5000, 28.0469, 26.3438, 27.1563, 2042600 10/31/01, 27.1563, 27.7969, 26.8438, 27.6406, 1639800 11/01/01, 27.7500, 28.2344, 27.6406, 27.9375, 1497000 11/02/01, 27.9531, 27.9531, 27.0625, 27.2031, 1297700 11/05/01, 27.9063, 27.9063, 27.2031, 27.5469, 1633000 11/06/01, 27.5469, 27.6094, 27.2656, 27.4531, 1255300 11/07/01, 27.4063, 27.5938, 27.2656, 27.4531, 874600 11/08/01, 27.3438, 27.4844, 27.0625, 27.1250, 1054000 11/09/01, 27.0000, 27.0938, 26.7500, 26.7969, 890300 11/12/01, 26.7500, 26.8750, 26.3438, 26.8438, 725000 11/13/01, 26.9531, 26.9844, 26.7031, 26.8750, 840200 11/14/01, 26.6406, 26.9844, 26.6406, 26.8438, 1064400 11/15/01, 26.8438, 27.0000, 26.6563, 26.8125, 1327900 11/16/01, 26.8125, 26.9531, 26.5938, 26.9531, 898200 11/19/01, 26.9531, 27.3281, 26.7969, 27.0469, 743900 11/20/01, 27.0156, 27.0156, 26.7031, 26.7656, 814700 11/21/01, 26.5469, 26.6719, 26.2813, 26.5469, 531100 11/23/01, 26.6250, 26.6406, 26.2969, 26.5625, 311900 11/26/01, 26.5938, 26.6250, 26.2031, 26.2656, 758600 11/27/01, 26.0156, 26.2344, 25.9063, 26.0313, 760300 11/28/01, 26.0938, 26.1563, 25.7500, 25.7813, 488400 11/29/01, 25.6563, 25.9531, 24.5938, 25.7500, 1467500 11/30/01, 25.7500, 25.7500, 25.5156, 25.6563, 659800 12/03/01, 25.5469, 25.7969, 25.2031, 25.6250, 1461600 12/04/01, 25.5000, 26.1250, 25.4219, 26.1250, 3484500 12/05/01, 26.2031, 26.8281, 26.1250, 26.6406, 1755100 12/06/01, 26.7500, 27.0938, 26.3750, 26.7344, 1597100 12/07/01, 26.5938, 26.9219, 26.4063, 26.8125, 1187500 12/10/01, 26.8125, 27.3438, 26.7500, 27.1406, 1009900 12/11/01, 27.2969, 27.5000, 26.8125, 27.2188, 903800 12/12/01, 27.2969, 27.5000, 27.2344, 27.4531, 653000 12/13/01, 27.3438, 27.5938, 27.0625, 27.1719, 770700 12/14/01, 27.0938, 27.2969, 26.5000, 27.2344, 605800 12/17/01, 27.0469, 27.5938, 27.0156, 27.4844, 1026700 12/18/01, 27.4844, 27.6406, 27.2344, 27.5000, 1671600 12/19/01, 27.4844, 27.5938, 27.0000, 27.5625, 1368100 12/20/01, 27.5000, 27.8750, 27.4531, 27.7969, 1397800 12/21/01, 27.8750, 27.9375, 27.5156, 27.6563, 1741900 12/24/01, 28.0000, 28.2500, 27.5625, 27.6250, 507300 12/26/01, 27.7969, 28.3750, 27.7969, 28.1250, 760200 12/27/01, 28.1406, 28.2656, 27.8438, 28.0000, 671600 12/28/01, 27.8438, 28.0000, 27.7500, 27.8125, 646500 12/31/01, 27.6563, 27.8281, 27.3438, 27.5625, 583200 01/02/02, 27.5156, 27.5625, 26.9375, 27.3125, 651900 01/03/02, 27.2969, 27.5000, 27.0938, 27.3281, 1313700 01/04/02, 27.3438, 27.4531, 26.9844, 27.2969, 776200 01/07/02, 27.3125, 27.4063, 27.0469, 27.3125, 553600 01/08/02, 27.3750, 27.4531, 27.3125, 27.3594, 848100 01/09/02, 27.4063, 27.5938, 27.3594, 27.4844, 735400 01/10/02, 27.2500, 27.5000, 27.0938, 27.2813, 1231200 01/11/02, 27.2969, 27.5000, 27.0938, 27.4375, 343900 01/14/02, 27.1563, 27.3125, 26.9063, 27.0000, 1130100 01/15/02, 27.0938, 27.3438, 27.0469, 27.2656, 2658800 01/16/02, 27.2656, 27.4688, 26.8125, 26.8125, 2228600 01/17/02, 27.1094, 27.4375, 26.9375, 27.3438, 881300 01/18/02, 27.2500, 27.4063, 27.2344, 27.3281, 595800 01/22/02, 27.2344, 27.2969, 26.8906, 27.1875, 862700 01/23/02, 27.1563, 27.6563, 27.1250, 27.2969, 1482300 01/24/02, 27.2969, 27.7969, 27.2500, 27.5000, 3036600 01/25/02, 27.4688, 27.6875, 27.3906, 27.5469, 1995000 01/28/02, 27.5469, 27.7031, 27.4219, 27.5313, 1283600 01/29/02, 27.3125, 27.4844, 26.7031, 27.0000, 1713200 01/30/02, 26.7969, 27.3438, 26.6875, 27.1875, 1520400 01/31/02, 27.5469, 27.7031, 26.9531, 27.6094, 2411100 02/01/02, 27.5000, 28.0156, 27.4063, 27.5469, 1436400 02/04/02, 27.5625, 27.9219, 27.2969, 27.4063, 942600 02/05/02, 27.3906, 27.6875, 27.0313, 27.2969, 925100 02/06/02, 27.3750, 27.4531, 26.7969, 26.9063, 665500 02/07/02, 26.7969, 27.0156, 26.1250, 26.5000, 882500 02/08/02, 26.3438, 26.6563, 26.1094, 26.6250, 924500 02/11/02, 26.6563, 27.6563, 26.5938, 27.5000, 802300 02/12/02, 27.7344, 27.7344, 27.4063, 27.5781, 842500 02/13/02, 27.7031, 27.7344, 27.2969, 27.5469, 1463300 02/14/02, 28.5000, 28.8594, 28.2969, 28.4063, 2937600 02/15/02, 28.5000, 28.7344, 28.0625, 28.4844, 2560300 02/19/02, 28.5000, 29.3594, 28.5000, 28.9531, 3331300 02/20/02, 29.0781, 29.2344, 28.6250, 29.0000, 1411100 02/21/02, 29.0000, 29.1250, 28.5625, 28.7031, 1170500 02/22/02, 28.9063, 29.2031, 28.5625, 29.0469, 1496200 02/25/02, 29.2969, 29.7344, 29.0469, 29.6563, 2243400 02/26/02, 29.7500, 30.9375, 29.7031, 30.7656, 2966300 02/27/02, 30.8438, 31.4063, 30.5625, 30.6094, 1896800 02/28/02, 30.5469, 31.4375, 30.5000, 31.1250, 1862800 03/01/02, 31.2031, 31.9063, 31.2031, 31.6719, 2060900 03/04/02, 31.9844, 32.9063, 31.7500, 32.3125, 2357100 03/05/02, 32.2031, 32.4531, 31.2031, 31.5000, 1714400 03/06/02, 31.5000, 32.8750, 31.2031, 32.5938, 1332100 03/07/02, 32.5938, 32.8594, 32.0000, 32.0938, 2825600 03/08/02, 32.5938, 32.5938, 32.0000, 32.0000, 2009300 03/11/02, 31.9531, 33.4063, 31.7031, 32.9844, 1864800 03/12/02, 32.2500, 33.2188, 32.0469, 32.9375, 1309900 03/13/02, 32.9375, 32.9375, 32.5156, 32.7656, 850200 03/14/02, 32.5156, 32.7344, 32.3125, 32.5469, 737700 03/15/02, 32.5000, 33.0000, 32.3750, 32.7656, 1374700 03/18/02, 32.5000, 33.0938, 32.4844, 32.9844, 1313300 03/19/02, 32.7969, 34.4063, 32.7969, 33.8438, 1696200 03/20/02, 33.7969, 33.8125, 33.4063, 33.6719, 1788600 03/21/02, 33.5469, 33.5625, 32.3438, 32.4063, 1834400 03/22/02, 32.4063, 32.5938, 32.0938, 32.3594, 1118000 03/25/02, 32.0469, 32.2031, 31.1406, 31.2031, 1583800 03/26/02, 31.5938, 32.2656, 31.5938, 31.9844, 680500 03/27/02, 31.9063, 32.2188, 31.6406, 32.0469, 1444000 03/28/02, 32.0938, 32.2344, 31.7656, 31.9531, 660100 04/01/02, 31.9531, 31.9531, 31.2031, 31.8594, 1015500 04/02/02, 31.8594, 32.0938, 31.7656, 31.8438, 987500 04/03/02, 31.7500, 31.8906, 31.2031, 31.4375, 858400 04/04/02, 31.2031, 31.4375, 30.6563, 31.3281, 1093000 04/05/02, 31.3281, 31.5000, 31.1094, 31.3438, 1057500 04/08/02, 31.3281, 31.5469, 30.9063, 31.5000, 1494900 04/09/02, 31.5000, 31.8281, 30.0938, 30.6094, 14765900 04/10/02, 30.5625, 30.9531, 30.2969, 30.8281, 2084600 04/11/02, 30.9063, 31.2344, 30.7031, 30.7344, 1661400 04/12/02, 31.0938, 32.2656, 30.9531, 32.1563, 2110600 04/15/02, 32.2969, 32.3906, 31.7656, 31.8750, 1405500 04/16/02, 32.2031, 32.2969, 31.5000, 31.7969, 1116200 04/17/02, 31.8750, 32.4063, 31.7031, 32.0469, 892900 04/18/02, 32.0469, 32.0938, 31.2969, 31.2969, 1000000 04/19/02, 31.1563, 31.7031, 31.1094, 31.4063, 974000 04/22/02, 31.4063, 31.5938, 31.2344, 31.5469, 879900 04/23/02, 31.5000, 32.3281, 31.4688, 31.8594, 921500 04/24/02, 32.2500, 32.8438, 31.7656, 31.8281, 1434300 04/25/02, 31.8438, 32.2031, 31.7188, 31.7969, 959800 04/26/02, 31.8438, 31.9531, 31.1563, 31.4375, 1308300 04/29/02, 31.4844, 31.9063, 31.0469, 31.2344, 820000 04/30/02, 31.4531, 31.6406, 31.0156, 31.4063, 779000 05/01/02, 31.5000, 32.1875, 31.2500, 32.1875, 2158000 05/02/02, 32.5000, 33.2344, 32.2500, 33.0938, 2189600 05/03/02, 33.4063, 34.4844, 33.0938, 33.2656, 1274700 05/06/02, 33.7031, 34.4063, 33.6250, 33.7813, 1998100 05/07/02, 34.2031, 36.2500, 33.9063, 35.0938, 2479300 05/08/02, 36.7031, 36.7031, 34.8906, 35.2031, 2346200 05/09/02, 35.2031, 35.7344, 35.0000, 35.3438, 1539400 05/10/02, 35.3438, 35.7344, 35.2344, 35.3281, 905300 05/13/02, 35.3438, 35.4063, 34.8281, 35.0938, 2367400 05/14/02, 35.2031, 35.9063, 35.0000, 35.8750, 706800 05/15/02, 35.7656, 35.9063, 35.4063, 35.7031, 966800 05/16/02, 35.4531, 35.7656, 35.3125, 35.6250, 839300 05/17/02, 35.5000, 35.5781, 35.2031, 35.4844, 1007900 05/20/02, 35.5000, 35.5469, 34.9844, 35.0625, 1486600 05/21/02, 34.8281, 35.0938, 34.5938, 34.7031, 2300000 05/22/02, 34.5938, 34.8438, 34.5156, 34.8125, 962100 05/23/02, 34.8125, 34.9531, 34.5469, 34.7656, 735800 05/24/02, 34.7969, 35.1094, 34.6563, 34.7656, 1324400 05/28/02, 35.0000, 35.0000, 34.2656, 34.3438, 1621800 05/29/02, 34.3750, 34.4063, 33.6563, 34.1563, 609600 05/30/02, 33.7500, 34.3438, 33.6563, 34.0000, 814400 05/31/02, 34.0000, 34.4375, 34.0000, 34.1563, 933300 06/03/02, 34.1563, 35.0938, 34.0313, 34.5313, 1329300 06/04/02, 34.2969, 34.5000, 33.8906, 34.0938, 1995100 06/05/02, 34.1250, 34.3750, 34.0156, 34.2656, 1802000 06/06/02, 34.2344, 34.5000, 34.1563, 34.3125, 1918600 06/07/02, 34.3125, 34.3125, 33.7969, 33.9063, 1576400 06/10/02, 33.9531, 33.9688, 33.5000, 33.7969, 1072100 06/11/02, 33.6406, 34.0000, 33.2969, 33.3438, 732100 06/12/02, 33.4375, 33.9375, 33.3594, 33.7500, 1320200 06/13/02, 33.7500, 33.7969, 33.3906, 33.4219, 820100 06/14/02, 33.4219, 33.5781, 32.5156, 33.0000, 1963700 06/17/02, 33.0156, 34.0000, 33.0000, 34.0000, 1478000 06/18/02, 34.0000, 34.0938, 33.8594, 33.9531, 1237600 06/19/02, 33.9688, 34.1250, 33.7031, 33.7969, 1186500 06/20/02, 33.7500, 34.0000, 33.7031, 33.9375, 666400 06/21/02, 33.8438, 34.2031, 33.8125, 34.0156, 2604300 06/24/02, 34.0156, 34.0156, 33.1719, 33.7031, 1517300 06/25/02, 33.7656, 34.0469, 32.2969, 32.3750, 1751200 06/26/02, 31.5938, 33.3281, 31.5625, 33.0938, 2716200 06/27/02, 33.2500, 34.2969, 33.1563, 34.1250, 1404500 06/28/02, 34.1094, 35.0938, 33.9375, 35.0625, 1850300 07/01/02, 34.9063, 35.5000, 34.7500, 34.8281, 1545900 07/02/02, 34.8281, 34.9063, 33.5469, 33.7813, 1373300 07/03/02, 33.7969, 33.9688, 32.2500, 32.8125, 1493200 07/05/02, 33.0000, 34.0469, 32.7656, 33.9531, 965800 07/08/02, 34.0000, 35.3750, 34.0000, 35.1563, 1599300 07/09/02, 35.1563, 35.4844, 34.5156, 34.5156, 1673800 07/10/02, 34.5781, 35.0000, 33.2031, 33.2344, 1567800 07/11/02, 33.2656, 33.4063, 30.7031, 32.0000, 3069200 07/12/02, 31.9844, 32.4063, 31.7500, 32.1250, 3217900 07/15/02, 31.8438, 32.5313, 30.2813, 32.3281, 1487000 07/16/02, 31.7969, 32.2500, 30.8438, 30.9844, 1486800 07/17/02, 30.9844, 31.2969, 30.3594, 30.5938, 1389100 07/18/02, 30.5938, 31.2813, 30.3750, 30.4844, 1381900 07/19/02, 29.5000, 29.7500, 27.6406, 27.7969, 3555600 07/22/02, 27.7969, 28.5938, 26.7969, 27.2656, 2195400 07/23/02, 27.5938, 28.2500, 27.3438, 27.7969, 2125000 07/24/02, 27.0938, 28.6250, 26.7500, 28.4844, 2209700 07/25/02, 28.5000, 28.7969, 27.8438, 28.6563, 2238900 07/26/02, 28.7500, 29.2969, 28.5156, 29.2813, 853000 07/29/02, 29.7969, 30.9063, 29.2969, 30.8594, 1308100 07/30/02, 30.6563, 30.8281, 29.7656, 29.9844, 1403900 07/31/02, 30.0938, 30.3125, 29.2969, 30.0781, 1371500 08/01/02, 30.3438, 34.5000, 30.3438, 34.1563, 4264400 08/02/02, 34.1563, 34.8125, 33.5000, 34.0938, 2956700 08/05/02, 34.0938, 34.1875, 33.5938, 33.7969, 1745100 08/06/02, 34.0000, 34.2031, 33.6563, 33.7500, 2576800 08/07/02, 33.8750, 34.0000, 33.2031, 33.5000, 1786200 08/08/02, 33.6563, 34.0625, 33.2969, 33.9531, 1628000 08/09/02, 33.9531, 35.2969, 33.6875, 35.1875, 1588100 08/12/02, 35.0000, 35.2031, 34.3125, 34.8281, 1423100 08/13/02, 34.7031, 35.7500, 34.3750, 34.9688, 1374500 08/14/02, 34.2500, 35.5938, 33.3125, 35.4844, 1930000 08/15/02, 35.5938, 35.9531, 34.7813, 35.8438, 1254900 08/16/02, 35.0000, 35.0313, 34.5313, 34.7500, 1491600 08/19/02, 34.5000, 35.4844, 34.1563, 35.0000, 896800 08/20/02, 35.0156, 35.6875, 34.5469, 35.4063, 1436200 08/21/02, 35.4063, 35.5000, 34.6250, 35.1406, 1434400 08/22/02, 35.3906, 36.0000, 35.1563, 35.9844, 1745700 08/23/02, 35.9063, 35.9375, 35.0938, 35.2188, 1197900 08/26/02, 35.2969, 35.3750, 34.6563, 35.0000, 956000 08/27/02, 35.0000, 35.1563, 34.6563, 34.9844, 1250300 08/28/02, 34.9844, 35.1875, 34.6563, 34.8438, 1457400 08/29/02, 34.8125, 34.9531, 34.2969, 34.8281, 1090800 08/30/02, 34.7656, 34.7969, 34.3438, 34.5938, 867300 09/03/02, 34.3438, 34.3438, 32.8281, 33.4063, 2115300 09/04/02, 33.4063, 34.2656, 33.2969, 34.1563, 1862600 09/05/02, 34.1563, 34.2344, 33.6563, 33.9688, 1283300 09/06/02, 33.9688, 34.7031, 33.6406, 34.7031, 2015900 09/09/02, 34.6875, 35.4063, 34.2969, 35.2969, 1725000 09/10/02, 35.2500, 35.7344, 34.8125, 35.5938, 1140300 09/11/02, 35.9844, 35.9844, 35.5781, 35.7969, 736800 09/12/02, 35.2500, 35.2969, 33.4531, 34.0469, 1677900 09/13/02, 34.0469, 34.3750, 33.7656, 33.8750, 1909400 09/16/02, 33.9063, 34.9844, 33.8438, 34.9844, 886300 09/17/02, 35.0000, 35.1875, 33.8438, 33.9688, 1104900 09/18/02, 33.9688, 33.9688, 32.7188, 33.0000, 2460800 09/19/02, 33.0000, 33.5000, 32.1406, 32.2188, 2281700 09/20/02, 32.4063, 32.6250, 31.9844, 32.5313, 2195500 09/23/02, 33.0000, 33.0156, 31.8125, 31.9531, 1251700 09/24/02, 31.7500, 31.8438, 31.0469, 31.3750, 1316100 09/25/02, 31.8438, 32.3438, 31.4375, 32.2344, 2994800 09/26/02, 32.3438, 33.0000, 32.2969, 32.5000, 1948100 09/27/02, 32.4688, 32.4688, 30.7500, 30.9531, 2012200 09/30/02, 30.9531, 31.2500, 30.4844, 30.8750, 1350400 10/01/02, 31.0938, 31.2031, 30.6094, 31.1094, 2185100