"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 25.25, 25.25, 23.50, 23.50, 1043400 01/04/00, 23.56, 23.56, 22.44, 22.81, 1267000 01/05/00, 22.75, 23.81, 22.44, 22.69, 423300 01/06/00, 22.38, 23.06, 22.19, 22.75, 775200 01/07/00, 22.81, 23.19, 22.50, 23.00, 594300 01/10/00, 23.38, 23.50, 21.88, 22.00, 862700 01/11/00, 22.25, 22.50, 22.25, 22.38, 698700 01/12/00, 22.56, 22.88, 22.38, 22.75, 400100 01/13/00, 22.81, 23.88, 22.75, 23.63, 613700 01/14/00, 23.69, 24.31, 23.63, 24.13, 705700 01/18/00, 24.06, 24.19, 24.06, 24.06, 700000 01/19/00, 24.13, 24.50, 24.13, 24.31, 575300 01/20/00, 23.88, 24.19, 22.63, 23.06, 508300 01/21/00, 23.50, 23.81, 22.94, 23.06, 782000 01/24/00, 22.94, 23.19, 22.38, 22.75, 560700 01/25/00, 22.81, 23.25, 22.31, 22.88, 483500 01/26/00, 23.00, 23.63, 22.75, 23.63, 484300 01/27/00, 23.56, 23.81, 23.38, 23.69, 608500 01/28/00, 23.69, 23.69, 22.50, 22.75, 733300 01/31/00, 23.13, 24.31, 22.88, 24.25, 655000 02/01/00, 24.00, 24.38, 23.88, 24.25, 461300 02/02/00, 23.94, 24.13, 23.75, 23.88, 576500 02/03/00, 23.81, 24.25, 23.69, 23.94, 455100 02/04/00, 23.94, 24.06, 23.50, 23.50, 454100 02/07/00, 23.50, 23.56, 23.25, 23.31, 342000 02/08/00, 23.50, 23.81, 23.38, 23.63, 368600 02/09/00, 23.63, 24.06, 23.50, 23.94, 967900 02/10/00, 23.75, 24.06, 23.44, 23.81, 1076500 02/11/00, 23.69, 24.06, 23.50, 23.63, 531800 02/14/00, 23.63, 23.75, 23.13, 23.25, 692200 02/15/00, 23.25, 23.56, 22.94, 23.44, 522800 02/16/00, 23.38, 23.63, 23.25, 23.44, 437300 02/17/00, 23.44, 23.56, 22.50, 22.88, 451700 02/18/00, 22.56, 22.63, 21.69, 21.75, 794700 02/22/00, 21.88, 22.00, 21.69, 21.81, 526500 02/23/00, 21.88, 21.88, 21.25, 21.25, 672200 02/24/00, 21.25, 21.38, 20.38, 20.81, 845000 02/25/00, 20.81, 21.13, 20.25, 20.31, 873500 02/28/00, 20.31, 21.25, 20.25, 21.25, 800400 02/29/00, 21.25, 21.25, 20.00, 20.25, 863600 03/01/00, 20.38, 20.38, 19.63, 19.88, 503800 03/02/00, 20.00, 20.00, 19.19, 19.25, 797400 03/03/00, 19.56, 19.63, 19.13, 19.31, 1228900 03/06/00, 19.25, 19.50, 19.00, 19.38, 1352200 03/07/00, 19.56, 19.56, 19.00, 19.13, 677200 03/08/00, 19.13, 19.19, 18.31, 18.44, 1022600 03/09/00, 18.44, 19.38, 18.31, 19.25, 755300 03/10/00, 19.25, 19.50, 18.94, 19.06, 407400 03/13/00, 19.25, 19.63, 18.88, 19.38, 796200 03/14/00, 19.31, 19.56, 19.25, 19.38, 411700 03/15/00, 19.38, 21.00, 19.19, 20.56, 970200 03/16/00, 20.75, 23.69, 20.75, 23.44, 1104900 03/17/00, 23.44, 24.00, 22.50, 22.63, 1181900 03/20/00, 22.50, 22.63, 21.25, 21.81, 206000 03/21/00, 21.75, 22.75, 21.69, 22.75, 571200 03/22/00, 22.69, 23.00, 22.00, 22.75, 466100 03/23/00, 22.94, 23.13, 21.50, 23.06, 366000 03/24/00, 22.88, 23.06, 22.75, 22.75, 326700 03/27/00, 22.94, 23.13, 21.88, 22.00, 408000 03/28/00, 21.94, 22.69, 21.44, 22.19, 434300 03/29/00, 22.31, 22.69, 22.00, 22.38, 352300 03/30/00, 22.38, 22.50, 21.69, 21.94, 287700 03/31/00, 22.00, 23.25, 21.50, 22.81, 478500 04/03/00, 22.88, 25.50, 22.81, 24.50, 1091700 04/04/00, 24.25, 24.63, 23.31, 24.00, 605500 04/05/00, 23.88, 24.13, 23.13, 23.31, 601400 04/06/00, 23.44, 23.75, 22.56, 22.94, 478900 04/07/00, 23.06, 23.06, 21.81, 21.94, 499600 04/10/00, 22.44, 22.50, 21.88, 22.06, 326500 04/11/00, 22.00, 22.44, 21.81, 21.94, 348800 04/12/00, 22.13, 22.94, 21.81, 22.13, 669800 04/13/00, 21.94, 22.13, 21.56, 21.88, 341300 04/14/00, 21.50, 21.63, 20.25, 20.63, 457700 04/17/00, 20.63, 20.94, 19.94, 20.56, 765600 04/18/00, 20.63, 21.31, 20.13, 21.25, 575800 04/19/00, 21.38, 21.44, 20.75, 20.94, 367800 04/20/00, 21.00, 21.38, 20.69, 21.13, 376700 04/24/00, 20.94, 22.13, 20.81, 21.69, 558900 04/25/00, 21.69, 22.19, 21.69, 22.00, 1198200 04/26/00, 22.00, 22.00, 21.63, 21.69, 433300 04/27/00, 21.63, 21.63, 20.38, 20.88, 419900 04/28/00, 21.06, 21.06, 20.13, 20.44, 485600 05/01/00, 20.38, 21.00, 20.25, 20.63, 515400 05/02/00, 20.75, 20.75, 20.19, 20.38, 225400 05/03/00, 20.06, 20.63, 20.00, 20.38, 519200 05/04/00, 20.44, 20.44, 19.81, 20.13, 285600 05/05/00, 20.19, 20.19, 19.19, 19.19, 615900 05/08/00, 19.25, 20.75, 19.13, 20.38, 456900 05/09/00, 20.44, 20.88, 20.13, 20.38, 292600 05/10/00, 20.31, 20.50, 19.81, 19.88, 198000 05/11/00, 20.00, 20.63, 19.88, 20.25, 304400 05/12/00, 20.44, 20.81, 20.25, 20.63, 354900 05/15/00, 20.56, 21.00, 20.50, 20.81, 366400 05/16/00, 20.88, 21.13, 20.63, 20.69, 439200 05/17/00, 20.69, 20.81, 20.38, 20.81, 480400 05/18/00, 20.81, 21.50, 20.69, 21.50, 337800 05/19/00, 21.00, 21.25, 20.94, 21.13, 489100 05/22/00, 21.00, 22.00, 21.00, 22.00, 625300 05/23/00, 22.00, 22.38, 21.75, 22.06, 688000 05/24/00, 22.00, 22.50, 22.00, 22.00, 1265500 05/25/00, 22.06, 22.31, 21.88, 22.06, 923300 05/26/00, 22.19, 22.25, 22.00, 22.13, 642300 05/30/00, 22.13, 22.75, 22.06, 22.75, 761300 05/31/00, 22.69, 22.88, 22.31, 22.63, 326400 06/01/00, 22.50, 23.75, 22.50, 23.56, 387600 06/02/00, 23.75, 25.00, 23.75, 24.44, 488700 06/05/00, 24.44, 24.44, 23.44, 23.56, 551100 06/06/00, 23.56, 23.75, 23.06, 23.13, 219000 06/07/00, 23.38, 23.81, 23.25, 23.50, 180600 06/08/00, 23.69, 23.69, 23.00, 23.13, 182300 06/09/00, 23.38, 23.44, 22.81, 22.88, 551900 06/12/00, 22.88, 23.19, 22.75, 23.13, 394400 06/13/00, 23.00, 23.06, 22.69, 22.81, 488800 06/14/00, 22.88, 23.06, 22.56, 23.00, 610000 06/15/00, 22.81, 22.88, 21.69, 21.75, 1012200 06/16/00, 21.19, 21.63, 20.13, 20.31, 1318900 06/19/00, 20.44, 21.63, 20.25, 21.31, 526900 06/20/00, 21.56, 21.63, 20.44, 21.13, 241800 06/21/00, 20.88, 21.13, 20.31, 20.50, 630300 06/22/00, 20.56, 20.75, 20.31, 20.50, 365700 06/23/00, 20.56, 21.13, 20.44, 20.75, 848500 06/26/00, 21.00, 21.13, 20.69, 20.94, 392600 06/27/00, 21.06, 21.06, 20.81, 20.81, 301300 06/28/00, 21.06, 21.25, 20.81, 20.81, 577500 06/29/00, 20.94, 20.94, 20.50, 20.50, 342300 06/30/00, 20.50, 20.75, 19.69, 19.88, 816900 07/03/00, 19.88, 21.81, 19.88, 21.00, 802400 07/05/00, 21.13, 21.94, 20.94, 21.44, 670400 07/06/00, 21.19, 21.38, 21.00, 21.00, 282700 07/07/00, 21.19, 21.88, 21.06, 21.56, 781500 07/10/00, 21.50, 22.00, 21.50, 21.94, 318300 07/11/00, 21.50, 21.75, 21.44, 21.63, 362500 07/12/00, 21.50, 21.63, 21.06, 21.44, 632300 07/13/00, 21.31, 21.63, 21.25, 21.38, 598800 07/14/00, 21.31, 21.94, 21.31, 21.81, 228300 07/17/00, 21.63, 21.75, 20.94, 21.19, 245700 07/18/00, 20.69, 21.31, 20.63, 21.25, 232700 07/19/00, 21.31, 21.38, 20.69, 20.94, 508200 07/20/00, 21.00, 21.75, 21.00, 21.69, 469800 07/21/00, 21.44, 21.88, 21.38, 21.44, 282200 07/24/00, 21.38, 21.50, 21.00, 21.38, 350800 07/25/00, 21.25, 21.31, 21.00, 21.13, 264900 07/26/00, 21.06, 21.19, 20.25, 20.31, 506600 07/27/00, 20.38, 20.81, 20.19, 20.31, 289200 07/28/00, 20.19, 20.44, 19.88, 20.13, 268200 07/31/00, 20.06, 20.19, 19.94, 19.94, 529600 08/01/00, 19.94, 20.31, 19.88, 20.13, 255600 08/02/00, 20.00, 20.50, 20.00, 20.31, 274100 08/03/00, 20.00, 21.13, 19.88, 21.00, 453800 08/04/00, 21.00, 21.81, 20.94, 21.75, 565400 08/07/00, 21.81, 21.81, 21.25, 21.63, 328400 08/08/00, 21.63, 21.94, 21.56, 21.88, 603400 08/09/00, 22.00, 22.06, 21.38, 21.81, 350600 08/10/00, 21.81, 22.31, 21.81, 21.88, 306300 08/11/00, 22.06, 22.25, 21.88, 22.06, 309900 08/14/00, 22.25, 22.38, 22.06, 22.31, 366300 08/15/00, 22.25, 22.25, 21.88, 21.88, 160800 08/16/00, 21.88, 22.19, 21.50, 21.50, 217500 08/17/00, 21.75, 22.00, 21.44, 21.63, 304000 08/18/00, 21.50, 21.75, 21.31, 21.44, 326000 08/21/00, 21.44, 21.94, 21.44, 21.81, 321600 08/22/00, 21.88, 22.44, 21.75, 22.13, 339300 08/23/00, 22.13, 22.31, 21.81, 21.88, 282300 08/24/00, 21.94, 22.00, 21.44, 21.44, 257800 08/25/00, 21.38, 21.75, 21.19, 21.19, 435700 08/28/00, 21.06, 21.56, 21.06, 21.38, 577600 08/29/00, 21.44, 21.50, 21.13, 21.31, 295100 08/30/00, 21.25, 21.63, 21.13, 21.38, 406000 08/31/00, 21.38, 21.94, 21.31, 21.75, 272900 09/01/00, 21.75, 22.13, 21.75, 21.94, 495400 09/05/00, 21.94, 22.56, 21.94, 22.44, 485800 09/06/00, 22.44, 23.25, 22.44, 22.94, 496500 09/07/00, 22.94, 23.31, 22.94, 23.31, 586500 09/08/00, 23.38, 24.19, 23.38, 24.13, 909300 09/11/00, 24.13, 24.63, 23.88, 24.50, 1120200 09/12/00, 24.44, 24.94, 24.44, 24.81, 613900 09/13/00, 24.88, 25.25, 24.75, 24.81, 584100 09/14/00, 24.94, 24.94, 24.56, 24.75, 571500 09/15/00, 24.56, 24.75, 24.50, 24.75, 899700 09/18/00, 24.75, 24.75, 23.88, 24.06, 720200 09/19/00, 24.19, 24.31, 24.00, 24.00, 473900 09/20/00, 23.94, 24.06, 23.13, 23.56, 653800 09/21/00, 23.56, 23.56, 22.56, 23.19, 556400 09/22/00, 23.00, 23.00, 22.06, 22.19, 1057100 09/25/00, 22.25, 22.81, 22.19, 22.44, 710500 09/26/00, 22.69, 22.94, 22.44, 22.75, 325400 09/27/00, 22.88, 23.00, 22.25, 23.00, 302700 09/28/00, 22.81, 23.75, 22.44, 23.31, 506100 09/29/00, 23.25, 23.25, 22.50, 22.69, 694100 10/02/00, 22.75, 23.56, 22.38, 23.50, 668100 10/03/00, 23.50, 23.94, 23.44, 23.56, 349500 10/04/00, 23.56, 23.88, 23.13, 23.19, 259400 10/05/00, 23.19, 23.38, 22.81, 22.94, 309900 10/06/00, 22.94, 22.94, 22.00, 22.06, 361500 10/09/00, 22.00, 22.69, 21.50, 21.88, 255900 10/10/00, 21.88, 21.94, 21.13, 21.31, 360500 10/11/00, 21.38, 21.81, 20.25, 20.88, 477300 10/12/00, 20.88, 21.00, 20.06, 20.31, 378700 10/13/00, 20.25, 21.38, 20.19, 21.25, 388200 10/16/00, 21.13, 21.25, 20.81, 20.94, 383400 10/17/00, 20.94, 21.19, 20.63, 20.69, 654800 10/18/00, 20.69, 20.94, 20.13, 20.56, 512800 10/19/00, 20.69, 22.19, 20.69, 21.75, 606300 10/20/00, 21.38, 21.69, 20.88, 20.94, 673500 10/23/00, 20.94, 21.00, 20.44, 20.50, 306000 10/24/00, 20.56, 20.88, 20.56, 20.69, 421000 10/25/00, 20.63, 21.44, 20.63, 21.25, 471200 10/26/00, 21.25, 21.75, 21.00, 21.56, 547800 10/27/00, 21.56, 22.00, 21.19, 21.75, 515100 10/30/00, 21.88, 22.88, 21.88, 22.75, 351400 10/31/00, 22.56, 23.63, 22.56, 23.56, 1105900 11/01/00, 23.44, 23.75, 23.31, 23.63, 670300 11/02/00, 23.44, 24.19, 23.44, 23.56, 452900 11/03/00, 23.69, 23.88, 23.50, 23.75, 439100 11/06/00, 23.75, 24.31, 23.69, 24.31, 769400 11/07/00, 24.19, 24.50, 24.06, 24.25, 976700 11/08/00, 24.13, 24.50, 24.13, 24.25, 711400 11/09/00, 24.25, 24.75, 23.69, 23.94, 1394400 11/10/00, 23.94, 24.06, 23.00, 23.06, 861000 11/13/00, 23.06, 23.50, 22.88, 23.13, 424700 11/14/00, 23.31, 23.75, 23.13, 23.31, 388500 11/15/00, 23.31, 23.38, 22.56, 22.81, 511800 11/16/00, 23.00, 23.06, 22.50, 22.94, 353300 11/17/00, 22.94, 23.19, 22.63, 22.81, 554400 11/20/00, 22.81, 22.81, 22.44, 22.44, 380300 11/21/00, 22.56, 22.94, 22.44, 22.88, 361100 11/22/00, 22.88, 23.00, 22.63, 22.63, 355500 11/24/00, 22.81, 23.19, 22.69, 23.00, 218500 11/27/00, 23.00, 23.44, 22.94, 23.13, 365300 11/28/00, 23.13, 23.75, 23.00, 23.38, 371300 11/29/00, 23.44, 24.06, 23.38, 24.00, 440000 11/30/00, 24.06, 24.31, 23.88, 24.25, 1553700 12/01/00, 24.25, 24.69, 24.13, 24.19, 772000 12/04/00, 24.25, 24.56, 24.19, 24.44, 518900 12/05/00, 24.38, 24.88, 24.31, 24.75, 618300 12/06/00, 24.75, 25.63, 24.38, 24.88, 1396200 12/07/00, 24.88, 25.38, 24.63, 25.13, 412100 12/08/00, 24.94, 26.00, 24.94, 25.63, 706400 12/11/00, 25.81, 26.25, 25.38, 26.25, 615300 12/12/00, 26.19, 26.19, 25.50, 25.63, 570800 12/13/00, 25.63, 25.88, 25.00, 25.00, 404600 12/14/00, 25.00, 25.00, 24.13, 24.69, 507900 12/15/00, 24.69, 25.00, 24.31, 24.63, 1457300 12/18/00, 24.50, 25.50, 24.06, 25.50, 1075600 12/19/00, 25.44, 26.94, 25.31, 26.31, 1502600 12/20/00, 26.00, 26.50, 25.69, 26.44, 542700 12/21/00, 26.50, 27.00, 25.88, 26.94, 1604700 12/22/00, 26.81, 27.56, 26.75, 27.56, 1278100 12/26/00, 27.38, 27.63, 27.31, 27.63, 297200 12/27/00, 27.63, 28.00, 27.31, 27.81, 396000 12/28/00, 27.81, 27.81, 27.56, 27.81, 495700 12/29/00, 27.81, 27.88, 27.25, 27.31, 541400 01/02/01, 27.44, 27.50, 26.63, 27.13, 1068400 01/03/01, 27.06, 28.38, 26.25, 28.19, 961100 01/04/01, 28.13, 28.88, 28.00, 28.63, 743000 01/05/01, 28.69, 28.69, 27.50, 27.94, 592100 01/08/01, 27.75, 27.94, 27.25, 27.63, 764700 01/09/01, 27.56, 27.81, 26.94, 27.44, 874800 01/10/01, 27.38, 27.88, 27.19, 27.50, 751000 01/11/01, 27.50, 28.13, 27.44, 28.00, 1439400 01/12/01, 28.19, 28.19, 27.38, 27.69, 804800 01/16/01, 27.69, 28.50, 27.31, 28.38, 688800 01/17/01, 28.50, 29.00, 28.50, 28.88, 561800 01/18/01, 28.81, 28.88, 28.31, 28.38, 877000 01/19/01, 28.25, 28.75, 27.88, 28.25, 738700 01/22/01, 28.19, 29.19, 28.13, 29.19, 952300 01/23/01, 29.19, 29.31, 28.81, 28.94, 408000 01/24/01, 28.94, 29.06, 28.81, 29.00, 506900 01/25/01, 29.00, 29.31, 28.88, 28.94, 474100 01/26/01, 28.94, 29.56, 28.88, 29.31, 724500 01/29/01, 29.31, 30.06, 29.25, 29.50, 899200 01/30/01, 29.56, 29.75, 29.31, 29.69, 256600 01/31/01, 29.75, 29.81, 29.38, 29.75, 613700 02/01/01, 29.75, 30.00, 29.50, 29.81, 353700 02/02/01, 29.69, 30.00, 29.63, 29.75, 717400 02/05/01, 29.94, 30.00, 29.69, 29.88, 551000 02/06/01, 29.88, 30.00, 29.63, 29.69, 320200 02/07/01, 29.56, 29.94, 29.50, 29.81, 693400 02/08/01, 29.94, 30.00, 29.69, 29.88, 372400 02/09/01, 29.75, 30.00, 29.69, 29.94, 587100 02/12/01, 29.81, 30.44, 29.75, 30.00, 607000 02/13/01, 30.00, 30.06, 29.75, 29.94, 397500 02/14/01, 29.88, 30.00, 29.69, 29.88, 520400 02/15/01, 29.88, 30.19, 29.75, 30.19, 611800 02/16/01, 29.94, 30.56, 29.94, 30.50, 419900 02/20/01, 30.38, 30.50, 29.81, 30.00, 642500 02/21/01, 29.75, 30.25, 29.69, 29.94, 638100 02/22/01, 29.94, 30.19, 29.19, 29.94, 1393100 02/23/01, 29.94, 30.19, 29.69, 30.06, 1105500 02/26/01, 29.88, 30.38, 29.81, 30.38, 550100 02/27/01, 30.38, 30.69, 30.00, 30.25, 562100 02/28/01, 30.25, 30.56, 29.56, 30.00, 565900 03/01/01, 29.88, 30.50, 29.75, 30.38, 599600 03/02/01, 30.19, 31.19, 30.06, 31.19, 758300 03/05/01, 31.19, 31.38, 30.75, 31.25, 522400 03/06/01, 31.19, 31.63, 30.94, 31.13, 416700 03/07/01, 31.06, 32.00, 31.00, 32.00, 665300 03/08/01, 31.94, 32.06, 31.63, 32.00, 492700 03/09/01, 31.94, 31.94, 31.06, 31.25, 317300 03/12/01, 31.25, 31.25, 29.63, 29.81, 624400 03/13/01, 29.81, 30.38, 29.38, 30.38, 736100 03/14/01, 29.81, 29.81, 28.56, 28.94, 559900 03/15/01, 29.00, 29.75, 29.00, 29.44, 585700 03/16/01, 28.81, 29.44, 28.75, 29.00, 1343600 03/19/01, 29.13, 29.25, 28.25, 28.81, 737900 03/20/01, 28.94, 29.00, 28.06, 28.06, 777900 03/21/01, 28.06, 28.13, 27.13, 27.19, 805600 03/22/01, 27.19, 27.31, 26.00, 26.75, 1410000 03/23/01, 26.75, 28.00, 26.69, 27.69, 1002900 03/26/01, 27.94, 28.19, 27.88, 28.13, 1026900 03/27/01, 28.13, 28.38, 27.88, 28.19, 1298500 03/28/01, 28.25, 28.25, 27.81, 28.13, 909700 03/29/01, 28.13, 28.50, 27.88, 28.19, 660400 03/30/01, 28.31, 29.31, 28.31, 28.44, 2349100 04/02/01, 28.38, 29.50, 28.13, 28.88, 1675800 04/03/01, 28.81, 28.94, 28.44, 28.88, 1508400 04/04/01, 28.94, 29.00, 27.63, 28.00, 775500 04/05/01, 28.19, 29.31, 28.13, 29.25, 928900 04/06/01, 29.25, 29.31, 28.50, 28.88, 1192300 04/09/01, 28.88, 29.19, 28.88, 29.06, 1011900 04/10/01, 29.00, 30.00, 29.00, 29.94, 1088500 04/11/01, 29.81, 30.25, 29.81, 30.13, 1348900 04/12/01, 29.81, 30.38, 29.63, 30.31, 678800 04/16/01, 30.13, 30.50, 29.88, 30.06, 903800 04/17/01, 30.13, 30.13, 29.81, 30.06, 1156700 04/18/01, 30.00, 31.30, 30.00, 31.08, 958300 04/19/01, 31.02, 31.27, 30.91, 31.02, 621400 04/20/01, 30.91, 31.08, 30.44, 30.72, 1090000 04/23/01, 30.70, 30.80, 30.45, 30.78, 894700 04/24/01, 30.70, 30.77, 30.34, 30.48, 1038700 04/25/01, 30.53, 30.55, 29.75, 30.55, 836900 04/26/01, 30.28, 30.63, 30.13, 30.14, 479700 04/27/01, 30.16, 31.02, 30.16, 31.00, 594300 04/30/01, 31.00, 31.00, 30.09, 30.45, 877000 05/01/01, 30.20, 30.48, 29.83, 30.00, 560900 05/02/01, 30.09, 30.52, 29.94, 30.50, 534600 05/03/01, 30.27, 30.50, 29.95, 30.41, 400300 05/04/01, 30.19, 30.55, 30.00, 30.55, 480500 05/07/01, 30.52, 30.66, 30.33, 30.34, 263900 05/08/01, 30.27, 30.45, 30.11, 30.17, 455300 05/09/01, 30.09, 30.25, 29.95, 30.05, 673300 05/10/01, 30.08, 30.45, 29.95, 30.03, 408800 05/11/01, 30.08, 30.33, 29.66, 29.95, 406900 05/14/01, 29.86, 30.20, 29.75, 30.17, 294000 05/15/01, 29.98, 30.38, 29.84, 30.34, 313900 05/16/01, 30.09, 31.00, 29.95, 30.98, 501400 05/17/01, 30.91, 31.08, 30.56, 30.69, 426500 05/18/01, 30.53, 30.63, 30.30, 30.53, 664500 05/21/01, 30.59, 30.70, 30.30, 30.42, 591600 05/22/01, 30.55, 31.20, 30.20, 30.81, 534200 05/23/01, 31.00, 31.13, 30.80, 30.80, 624500 05/24/01, 30.80, 31.23, 30.75, 30.77, 526000 05/25/01, 30.75, 30.94, 30.55, 30.55, 271600 05/29/01, 30.47, 30.95, 30.36, 30.91, 197900 05/30/01, 30.91, 31.05, 30.63, 30.63, 422300 05/31/01, 30.69, 31.14, 30.50, 31.03, 359400 06/01/01, 30.95, 31.09, 30.57, 31.07, 370400 06/04/01, 31.13, 31.25, 30.85, 31.19, 277100 06/05/01, 31.18, 31.58, 31.13, 31.58, 380500 06/06/01, 31.58, 31.58, 30.93, 31.32, 436000 06/07/01, 31.25, 31.31, 30.93, 31.19, 428500 06/08/01, 31.28, 31.28, 30.71, 30.91, 362300 06/11/01, 30.91, 31.11, 30.74, 30.75, 402300 06/12/01, 30.70, 30.71, 30.33, 30.66, 958700 06/13/01, 30.62, 30.63, 30.10, 30.16, 1345000 06/14/01, 30.06, 30.09, 29.21, 29.60, 2020900 06/15/01, 29.68, 30.23, 29.55, 30.10, 3807700 06/18/01, 30.08, 30.49, 29.87, 30.33, 730100 06/19/01, 30.32, 30.95, 30.30, 30.84, 921300 06/20/01, 30.79, 31.47, 30.70, 31.19, 659800 06/21/01, 31.27, 31.95, 31.18, 31.93, 837300 06/22/01, 31.90, 32.00, 31.26, 31.27, 611800 06/25/01, 31.22, 31.68, 31.22, 31.34, 551700 06/26/01, 31.26, 31.46, 31.05, 31.33, 1124200 06/27/01, 31.23, 31.74, 31.02, 31.23, 457900 06/28/01, 31.38, 31.91, 31.23, 31.75, 636300 06/29/01, 31.74, 32.99, 31.32, 32.00, 1472800 07/02/01, 31.51, 32.25, 31.45, 32.14, 715500 07/03/01, 31.80, 32.11, 31.76, 32.02, 271300 07/05/01, 32.00, 32.10, 31.85, 31.88, 263200 07/06/01, 31.94, 31.94, 31.25, 31.41, 1057500 07/09/01, 31.59, 31.60, 31.08, 31.37, 623400 07/10/01, 31.40, 31.41, 30.89, 30.89, 1134300 07/11/01, 30.82, 31.18, 30.75, 31.00, 394900 07/12/01, 31.04, 31.50, 30.72, 31.41, 264500 07/13/01, 31.30, 32.04, 31.13, 31.91, 423300 07/16/01, 31.76, 32.05, 31.51, 31.63, 362400 07/17/01, 31.65, 32.20, 31.50, 32.11, 263500 07/18/01, 31.92, 32.45, 31.81, 32.33, 445300 07/19/01, 32.40, 32.50, 31.84, 32.04, 631200 07/20/01, 31.79, 31.98, 31.68, 31.69, 365200 07/23/01, 31.66, 31.89, 31.53, 31.64, 553600 07/24/01, 31.63, 31.78, 31.32, 31.41, 368600 07/25/01, 31.42, 31.49, 30.87, 31.18, 704500 07/26/01, 31.18, 31.75, 30.95, 31.65, 604900 07/27/01, 31.59, 32.04, 31.58, 31.99, 373700 07/30/01, 31.80, 32.20, 31.78, 31.96, 666100 07/31/01, 31.96, 32.18, 31.83, 32.00, 711900 08/01/01, 32.03, 32.25, 31.73, 32.22, 509400 08/02/01, 32.21, 32.40, 31.96, 32.14, 259400 08/03/01, 32.08, 32.35, 31.99, 32.35, 406400 08/06/01, 32.35, 32.50, 32.09, 32.09, 388800 08/07/01, 32.10, 32.45, 32.05, 32.29, 431000 08/08/01, 32.08, 32.26, 31.95, 32.00, 324400 08/09/01, 31.95, 32.05, 31.71, 31.99, 442400 08/10/01, 31.95, 32.35, 31.46, 32.00, 356800 08/13/01, 32.01, 32.15, 31.90, 32.03, 357800 08/14/01, 32.14, 32.34, 31.75, 31.92, 225600 08/15/01, 31.80, 32.17, 31.56, 31.65, 242400 08/16/01, 31.52, 31.90, 31.47, 31.88, 219100 08/17/01, 31.50, 31.90, 31.41, 31.58, 438600 08/20/01, 31.64, 31.85, 31.40, 31.49, 405700 08/21/01, 31.40, 31.90, 31.15, 31.42, 270700 08/22/01, 31.45, 31.77, 31.41, 31.59, 204900 08/23/01, 31.58, 31.78, 31.25, 31.25, 198600 08/24/01, 31.30, 31.45, 30.69, 30.85, 436300 08/27/01, 30.85, 31.10, 30.05, 30.06, 420100 08/28/01, 30.10, 30.36, 30.00, 30.04, 462500 08/29/01, 30.10, 30.10, 29.52, 29.60, 436600 08/30/01, 29.74, 30.08, 29.35, 29.47, 681100 08/31/01, 29.34, 29.79, 29.27, 29.40, 322100 09/04/01, 29.40, 30.16, 28.73, 29.81, 1018100 09/05/01, 29.60, 29.83, 29.30, 29.61, 538500 09/06/01, 29.54, 29.60, 28.78, 29.05, 514600 09/07/01, 28.99, 29.00, 28.25, 28.30, 428900 09/10/01, 28.28, 28.69, 27.83, 28.32, 694800 09/17/01, 27.82, 27.94, 25.98, 27.46, 802400 09/18/01, 27.58, 28.52, 27.35, 28.14, 737400 09/19/01, 28.12, 28.75, 27.12, 27.92, 559900 09/20/01, 27.97, 27.98, 27.01, 27.19, 1016400 09/21/01, 26.19, 27.32, 25.73, 26.85, 1150000 09/24/01, 27.09, 27.82, 27.08, 27.55, 623200 09/25/01, 27.66, 28.25, 27.56, 28.04, 648200 09/26/01, 28.21, 28.25, 27.82, 28.04, 724300 09/27/01, 28.04, 28.25, 27.88, 28.17, 907900 09/28/01, 28.25, 29.07, 28.11, 28.86, 1007700 10/01/01, 28.90, 29.25, 28.18, 29.22, 875100 10/02/01, 29.24, 29.44, 28.76, 29.06, 890700 10/03/01, 29.19, 29.37, 28.91, 29.16, 955200 10/04/01, 28.97, 29.23, 28.40, 28.53, 852200 10/05/01, 28.90, 29.10, 27.34, 27.77, 1378600 10/08/01, 27.84, 27.85, 26.25, 26.34, 908300 10/09/01, 26.51, 26.98, 26.35, 26.75, 1211600 10/10/01, 26.65, 27.22, 26.37, 26.98, 815700 10/11/01, 27.00, 27.56, 26.95, 27.28, 753800 10/12/01, 27.27, 27.34, 26.68, 26.83, 853200 10/15/01, 26.99, 27.42, 26.60, 27.18, 431500 10/16/01, 27.32, 28.00, 27.16, 27.48, 643100 10/17/01, 27.51, 27.81, 26.88, 27.03, 239300 10/18/01, 26.85, 27.26, 26.67, 26.69, 390200 10/19/01, 27.01, 27.23, 26.60, 26.91, 879600 10/22/01, 26.77, 27.50, 26.77, 27.37, 380300 10/23/01, 27.55, 27.72, 27.23, 27.46, 602400 10/24/01, 27.53, 27.69, 27.31, 27.64, 620100 10/25/01, 27.47, 28.06, 26.86, 28.00, 499900 10/26/01, 27.89, 28.25, 27.57, 28.14, 416800 10/29/01, 28.10, 28.30, 27.31, 27.61, 661300 10/30/01, 27.48, 27.61, 26.88, 27.20, 448400 10/31/01, 27.40, 27.58, 26.90, 26.91, 434700 11/01/01, 26.86, 27.60, 26.65, 27.49, 524800 11/02/01, 27.49, 27.82, 27.06, 27.61, 389000 11/05/01, 27.59, 28.50, 27.59, 28.28, 406700 11/06/01, 28.20, 28.87, 27.90, 28.76, 460100 11/07/01, 28.76, 29.24, 28.42, 28.84, 468500 11/08/01, 28.67, 29.19, 28.66, 28.83, 496000 11/09/01, 28.86, 28.98, 28.45, 28.91, 306800 11/12/01, 28.85, 28.97, 28.11, 28.76, 320300 11/13/01, 28.75, 29.26, 28.75, 29.15, 476500 11/14/01, 29.18, 29.38, 29.03, 29.29, 591800 11/15/01, 29.28, 29.49, 29.04, 29.13, 404200 11/16/01, 29.00, 29.11, 28.61, 28.95, 355200 11/19/01, 28.93, 29.35, 28.92, 29.19, 174600 11/20/01, 29.18, 29.24, 28.75, 29.15, 287700 11/21/01, 29.10, 29.16, 28.62, 28.75, 289900 11/23/01, 28.62, 29.23, 28.61, 29.16, 72900 11/26/01, 29.19, 29.45, 29.10, 29.37, 198400 11/27/01, 29.30, 29.52, 29.05, 29.15, 351400 11/28/01, 29.23, 29.30, 28.97, 28.97, 463200 11/29/01, 29.04, 29.20, 28.90, 29.14, 722200 11/30/01, 29.09, 29.17, 28.75, 28.77, 658900 12/03/01, 28.69, 28.77, 28.18, 28.47, 384400 12/04/01, 28.50, 29.10, 28.50, 28.95, 465700 12/05/01, 29.10, 29.75, 28.90, 29.62, 490300 12/06/01, 29.63, 29.86, 29.39, 29.59, 657400 12/07/01, 29.33, 29.59, 29.28, 29.57, 325900 12/10/01, 29.59, 29.59, 29.22, 29.27, 287600 12/11/01, 29.27, 29.79, 29.14, 29.61, 360600 12/12/01, 29.51, 29.59, 29.11, 29.49, 326400 12/13/01, 29.39, 29.51, 28.86, 28.97, 373400 12/14/01, 28.95, 29.25, 28.68, 29.20, 643800 12/17/01, 29.20, 29.49, 29.06, 29.34, 546100 12/18/01, 29.43, 29.75, 29.15, 29.70, 487500 12/19/01, 29.59, 30.01, 29.40, 29.89, 639100 12/20/01, 29.82, 30.25, 29.82, 30.09, 920000 12/21/01, 30.27, 30.27, 29.61, 29.94, 926900 12/24/01, 30.01, 30.12, 29.78, 29.94, 172600 12/26/01, 29.92, 30.12, 29.75, 29.75, 285300 12/27/01, 29.76, 29.94, 29.67, 29.74, 193700 12/28/01, 29.73, 30.05, 29.73, 29.95, 362300 12/31/01, 30.10, 30.29, 29.93, 29.94, 514000 01/02/02, 29.98, 30.00, 29.54, 29.98, 639200 01/03/02, 29.91, 30.37, 29.90, 30.10, 806400 01/04/02, 30.03, 30.57, 30.03, 30.36, 456100 01/07/02, 30.35, 30.64, 30.35, 30.50, 492700 01/08/02, 30.64, 30.64, 30.15, 30.22, 522700 01/09/02, 30.18, 30.56, 30.07, 30.30, 613000 01/10/02, 30.19, 30.54, 29.95, 30.42, 464700 01/11/02, 30.47, 30.54, 29.97, 30.01, 389700 01/14/02, 30.13, 30.20, 29.79, 30.05, 569800 01/15/02, 30.18, 30.63, 30.04, 30.63, 528800 01/16/02, 30.63, 30.64, 30.19, 30.35, 603800 01/17/02, 30.28, 31.05, 30.14, 30.78, 658600 01/18/02, 30.05, 31.24, 29.70, 30.80, 639400 01/22/02, 30.95, 31.09, 30.70, 30.97, 564500 01/23/02, 30.85, 31.34, 30.84, 31.27, 620700 01/24/02, 31.14, 31.49, 31.13, 31.41, 363100 01/25/02, 31.41, 31.58, 31.15, 31.55, 255700 01/28/02, 31.44, 31.50, 31.30, 31.47, 339900 01/29/02, 31.43, 31.60, 30.48, 30.63, 1105200 01/30/02, 30.60, 31.07, 29.98, 30.96, 1024400 01/31/02, 30.95, 31.28, 30.74, 31.27, 477700 02/01/02, 31.21, 31.32, 30.92, 31.29, 347500 02/04/02, 31.30, 31.32, 30.65, 30.69, 689300 02/05/02, 30.75, 31.00, 30.40, 30.83, 459400 02/06/02, 30.66, 30.82, 30.35, 30.59, 543000 02/07/02, 30.59, 31.55, 30.50, 30.67, 1036900 02/08/02, 30.76, 31.23, 30.51, 31.21, 370500 02/11/02, 31.20, 31.32, 30.90, 31.25, 491100 02/12/02, 31.07, 31.40, 31.00, 31.21, 517600 02/13/02, 31.19, 31.60, 31.14, 31.59, 492800 02/14/02, 31.58, 32.01, 31.35, 31.99, 1124600 02/15/02, 31.99, 32.08, 31.60, 31.70, 434500 02/19/02, 31.55, 31.69, 31.06, 31.32, 476600 02/20/02, 31.33, 31.87, 31.20, 31.68, 662100 02/21/02, 31.64, 31.92, 31.29, 31.34, 373000 02/22/02, 31.31, 31.68, 31.12, 31.58, 513900 02/25/02, 31.51, 32.10, 31.46, 32.04, 412400 02/26/02, 31.94, 32.49, 31.92, 32.25, 441700 02/27/02, 32.34, 32.69, 32.16, 32.52, 949100 02/28/02, 32.53, 32.75, 32.27, 32.50, 659000 03/01/02, 32.44, 32.99, 32.29, 32.95, 538400 03/04/02, 32.70, 33.67, 32.69, 33.58, 700200 03/05/02, 33.54, 33.99, 33.35, 33.50, 529500 03/06/02, 33.50, 34.25, 33.35, 34.19, 692800 03/07/02, 34.38, 34.50, 33.92, 34.02, 899000 03/08/02, 34.09, 34.31, 33.90, 34.16, 533600 03/11/02, 33.98, 34.65, 33.90, 34.56, 869500 03/12/02, 34.45, 34.60, 34.01, 34.51, 476000 03/13/02, 34.61, 34.61, 33.93, 34.08, 619700 03/14/02, 33.85, 33.99, 33.68, 33.89, 332000 03/15/02, 33.65, 34.85, 33.61, 34.78, 1081600 03/18/02, 34.63, 34.86, 34.25, 34.43, 616300 03/19/02, 34.31, 34.73, 34.31, 34.66, 386200 03/20/02, 34.42, 34.57, 34.16, 34.16, 371600 03/21/02, 34.05, 34.25, 33.78, 34.16, 330800 03/22/02, 34.16, 34.35, 33.82, 34.23, 367100 03/25/02, 34.35, 34.39, 33.68, 33.77, 502000 03/26/02, 33.78, 34.23, 33.77, 34.15, 554300 03/27/02, 33.95, 34.75, 33.94, 34.65, 493100 03/28/02, 34.47, 34.72, 34.29, 34.35, 559100 04/01/02, 34.50, 34.64, 33.82, 34.43, 680100 04/02/02, 34.58, 34.64, 34.26, 34.52, 638200 04/03/02, 34.65, 34.65, 33.72, 33.89, 659800 04/04/02, 33.64, 34.04, 33.61, 33.97, 605100 04/05/02, 33.93, 34.25, 33.78, 34.00, 617100 04/08/02, 33.90, 34.24, 33.72, 34.12, 680500 04/09/02, 34.04, 34.49, 33.93, 34.37, 605200 04/10/02, 34.37, 34.78, 34.24, 34.63, 879200 04/11/02, 34.68, 34.75, 34.33, 34.36, 802900 04/12/02, 34.48, 34.78, 34.38, 34.73, 378500 04/15/02, 34.78, 34.83, 34.23, 34.32, 488000 04/16/02, 34.47, 34.99, 34.29, 34.85, 567900 04/17/02, 34.96, 35.00, 34.50, 34.97, 1198900 04/18/02, 34.96, 38.37, 34.71, 34.97, 1347200 04/19/02, 35.06, 35.27, 34.86, 35.16, 533900 04/22/02, 35.22, 35.22, 34.70, 34.77, 365200 04/23/02, 34.78, 35.03, 34.41, 34.79, 566300 04/24/02, 34.60, 35.00, 34.59, 34.78, 369200 04/25/02, 34.89, 34.89, 34.29, 34.80, 321900 04/26/02, 34.70, 34.90, 34.48, 34.53, 291000 04/29/02, 34.52, 34.92, 34.28, 34.80, 888400 04/30/02, 34.76, 35.34, 34.69, 35.07, 844000 05/01/02, 34.92, 35.30, 34.85, 35.20, 786200 05/02/02, 35.05, 35.55, 35.00, 35.52, 1042500 05/03/02, 35.52, 35.52, 35.52, 35.52, 0 05/06/02, 35.79, 35.79, 35.37, 35.40, 333200 05/07/02, 35.40, 35.91, 35.33, 35.57, 464700 05/08/02, 35.50, 35.85, 35.50, 35.63, 371900 05/09/02, 35.63, 35.65, 35.29, 35.29, 277100 05/10/02, 35.34, 35.34, 34.86, 34.95, 296900 05/13/02, 35.10, 35.45, 34.87, 35.37, 180100 05/14/02, 35.37, 35.94, 35.35, 35.90, 330900 05/15/02, 35.60, 36.16, 35.60, 35.78, 388300 05/16/02, 36.08, 36.11, 35.88, 35.97, 262700 05/17/02, 35.57, 36.15, 35.57, 36.10, 292200 05/20/02, 36.10, 36.10, 35.51, 35.56, 212200 05/21/02, 35.71, 35.97, 35.52, 35.59, 280400 05/22/02, 35.59, 35.79, 35.11, 35.47, 381400 05/23/02, 35.60, 35.95, 35.49, 35.91, 320200 05/24/02, 35.98, 36.12, 35.78, 35.78, 495000 05/28/02, 35.60, 35.67, 35.31, 35.48, 413800 05/29/02, 35.88, 35.88, 35.52, 35.65, 254100 05/30/02, 35.50, 35.94, 35.50, 35.66, 304800 05/31/02, 35.60, 36.25, 35.60, 36.05, 436100 06/03/02, 36.20, 36.20, 35.50, 35.53, 406300 06/04/02, 35.40, 35.70, 34.97, 35.34, 673000 06/05/02, 35.10, 35.90, 35.10, 35.62, 249200 06/06/02, 35.62, 35.71, 35.00, 35.10, 282900 06/07/02, 35.11, 35.69, 35.04, 35.53, 488200 06/10/02, 35.45, 35.81, 35.10, 35.61, 355000 06/11/02, 35.40, 35.97, 35.08, 35.08, 383500 06/12/02, 34.59, 35.36, 34.59, 34.78, 718700 06/13/02, 34.58, 34.88, 34.11, 34.17, 396300 06/14/02, 34.17, 34.77, 33.77, 34.63, 471200 06/17/02, 34.65, 35.56, 34.65, 35.45, 471700 06/18/02, 35.45, 35.80, 35.36, 35.50, 446700 06/19/02, 35.40, 35.83, 35.40, 35.42, 478200 06/20/02, 35.43, 35.65, 35.11, 35.25, 468600 06/21/02, 35.00, 35.35, 34.83, 35.00, 641800 06/24/02, 35.00, 35.25, 34.32, 34.85, 541300 06/25/02, 35.05, 35.24, 34.67, 34.70, 473200 06/26/02, 34.75, 34.75, 33.87, 34.45, 663600 06/27/02, 34.45, 34.88, 34.36, 34.60, 715400 06/28/02, 34.45, 35.25, 34.43, 35.15, 684100 07/01/02, 35.05, 35.20, 34.70, 34.88, 533100 07/02/02, 34.88, 35.31, 34.73, 35.25, 745200 07/03/02, 35.25, 35.36, 34.56, 34.90, 736800 07/05/02, 34.90, 35.65, 34.85, 35.65, 314700 07/08/02, 35.65, 35.99, 35.55, 35.79, 450100 07/09/02, 35.85, 35.96, 34.98, 35.06, 510800 07/10/02, 34.85, 35.22, 34.16, 34.35, 630600 07/11/02, 34.36, 34.70, 33.89, 34.50, 649100 07/12/02, 34.45, 34.55, 33.74, 33.95, 545500 07/15/02, 33.85, 33.85, 32.25, 33.82, 738200 07/16/02, 33.62, 34.01, 33.00, 33.59, 632600 07/17/02, 33.84, 34.51, 33.15, 33.70, 558400 07/18/02, 33.70, 34.03, 32.20, 32.28, 649300 07/19/02, 31.00, 32.00, 31.00, 31.81, 990200 07/22/02, 31.81, 32.00, 29.90, 30.75, 1472200 07/23/02, 30.75, 30.90, 29.30, 29.35, 1152000 07/24/02, 28.00, 31.35, 27.95, 31.27, 1351700 07/25/02, 31.20, 32.45, 31.00, 32.45, 1167100 07/26/02, 32.45, 32.90, 32.21, 32.90, 725800 07/29/02, 33.75, 34.90, 33.70, 34.90, 809600 07/30/02, 34.80, 34.95, 34.15, 34.92, 879800 07/31/02, 34.82, 35.38, 34.52, 35.23, 811100 08/01/02, 34.60, 34.85, 33.92, 34.25, 722200 08/02/02, 34.10, 34.45, 33.49, 33.97, 510500 08/05/02, 33.97, 34.00, 32.82, 32.90, 700600 08/06/02, 33.10, 34.58, 33.10, 33.85, 642200 08/07/02, 34.05, 34.40, 33.85, 34.25, 618900 08/08/02, 34.40, 35.45, 34.35, 35.38, 786800 08/09/02, 34.70, 35.84, 34.70, 35.50, 558100 08/12/02, 35.30, 35.50, 34.72, 35.50, 499200 08/13/02, 35.25, 35.80, 34.69, 34.71, 620500 08/14/02, 34.71, 35.75, 34.13, 35.73, 580700 08/15/02, 35.75, 36.04, 35.52, 35.90, 677100 08/16/02, 35.00, 35.92, 35.00, 35.77, 1128800 08/19/02, 35.76, 36.21, 35.65, 36.13, 475900 08/20/02, 36.00, 36.00, 35.45, 35.80, 414500 08/21/02, 35.66, 35.94, 35.28, 35.58, 500900 08/22/02, 35.45, 35.92, 35.40, 35.81, 439500 08/23/02, 35.61, 35.61, 35.01, 35.09, 516400 08/26/02, 35.10, 35.65, 35.00, 35.54, 443700 08/27/02, 35.54, 36.08, 35.42, 35.64, 511200 08/28/02, 35.64, 35.72, 34.80, 35.25, 428100 08/29/02, 35.10, 35.76, 34.77, 35.42, 415900 08/30/02, 35.43, 36.05, 35.29, 35.72, 380800 09/03/02, 35.52, 35.52, 34.42, 34.50, 430800 09/04/02, 34.50, 35.43, 34.32, 35.33, 473400 09/05/02, 34.90, 35.36, 34.46, 35.30, 508400 09/06/02, 35.48, 35.90, 35.33, 35.76, 504000 09/09/02, 35.76, 36.24, 35.33, 35.89, 550800 09/10/02, 35.75, 35.75, 35.05, 35.40, 507700 09/11/02, 35.26, 35.35, 34.96, 35.12, 352400 09/12/02, 34.95, 34.95, 33.50, 33.69, 680800 09/13/02, 33.69, 34.20, 33.31, 34.16, 525800 09/16/02, 34.16, 34.39, 33.62, 34.36, 572300 09/17/02, 34.85, 34.89, 33.38, 33.39, 642000 09/18/02, 33.40, 33.40, 32.71, 32.81, 681400 09/19/02, 32.31, 32.47, 31.50, 31.72, 856600 09/20/02, 31.50, 32.80, 31.50, 32.02, 1890700 09/23/02, 31.95, 32.55, 31.65, 32.30, 878200 09/24/02, 32.00, 32.40, 31.42, 31.51, 770700 09/25/02, 31.70, 32.80, 31.50, 32.64, 669600 09/26/02, 32.65, 33.35, 32.45, 33.27, 676200 09/27/02, 33.28, 33.44, 32.41, 32.50, 639100 09/30/02, 32.50, 32.95, 31.75, 32.67, 809100 10/01/02, 32.75, 34.22, 32.55, 34.10, 1056200