"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 23.0625, 23.3125, 22.7500, 22.7500, 2263200 01/04/00, 22.6250, 23.1250, 22.6250, 23.0000, 1406500 01/05/00, 23.1250, 24.3750, 23.1250, 24.1875, 1661400 01/06/00, 24.4375, 24.6875, 24.1875, 24.2500, 1570400 01/07/00, 24.5625, 24.8125, 24.4375, 24.6875, 1676500 01/10/00, 24.5625, 24.8125, 24.3750, 24.5000, 1086300 01/11/00, 24.3750, 24.5625, 24.2500, 24.3125, 830400 01/12/00, 24.2500, 24.9375, 24.2500, 24.7500, 1235100 01/13/00, 24.6875, 24.7500, 24.3125, 24.4375, 1290300 01/14/00, 24.3750, 24.5000, 23.9375, 24.1250, 1023900 01/18/00, 23.6875, 23.8125, 23.3750, 23.3750, 911400 01/19/00, 23.3125, 24.1250, 23.3125, 23.9375, 856000 01/20/00, 23.6250, 23.9375, 23.5000, 23.8125, 1200000 01/21/00, 24.1250, 24.7500, 23.9375, 24.5000, 1542400 01/24/00, 24.6250, 25.2500, 24.6250, 25.1250, 1547900 01/25/00, 25.0625, 25.3750, 24.7500, 25.3750, 2145900 01/26/00, 25.3750, 25.6250, 25.2500, 25.5000, 1473100 01/27/00, 25.5000, 25.8750, 25.5000, 25.5625, 1174700 01/28/00, 25.5625, 25.7500, 25.1250, 25.3125, 1919100 01/31/00, 25.3125, 25.7500, 25.2500, 25.6875, 1250700 02/01/00, 25.6250, 25.8750, 25.3750, 25.3750, 1386000 02/02/00, 25.2500, 25.4375, 25.1250, 25.1875, 2125800 02/03/00, 24.6250, 25.3125, 24.6250, 24.8750, 2035500 02/04/00, 25.1250, 25.1250, 24.3125, 24.3125, 1656200 02/07/00, 24.1875, 24.4375, 24.1875, 24.3125, 772600 02/08/00, 24.2500, 24.9375, 24.2500, 24.4375, 580100 02/09/00, 24.3750, 24.6250, 24.1875, 24.2500, 1477100 02/10/00, 24.2500, 24.6875, 24.2500, 24.5000, 1496600 02/11/00, 24.5625, 24.5625, 24.2500, 24.3750, 1481600 02/14/00, 24.3750, 24.6875, 24.2500, 24.3750, 739500 02/15/00, 24.3750, 24.5000, 24.1875, 24.3125, 1241100 02/16/00, 24.3125, 24.3125, 23.8125, 23.8750, 2838300 02/17/00, 23.8750, 23.9375, 23.3750, 23.5000, 3062300 02/18/00, 23.3750, 23.5625, 22.9375, 23.0625, 1331100 02/22/00, 23.1250, 23.4375, 23.0625, 23.0625, 1855200 02/23/00, 23.0000, 23.1875, 22.7500, 22.7500, 1903600 02/24/00, 22.6875, 22.8750, 21.8125, 21.8125, 2938600 02/25/00, 22.0625, 22.4375, 21.7500, 21.7500, 2154100 02/28/00, 21.8125, 22.8125, 21.6250, 22.6875, 1064000 02/29/00, 22.6250, 22.6250, 21.9375, 22.1875, 1087900 03/01/00, 21.9375, 22.0625, 21.5625, 21.9375, 2104000 03/02/00, 21.9375, 22.2500, 21.7500, 22.0625, 1906600 03/03/00, 22.3750, 22.3750, 22.0000, 22.0625, 1540500 03/06/00, 21.8750, 21.8750, 21.0000, 21.1875, 1847600 03/07/00, 21.2500, 21.3750, 21.0000, 21.3125, 2418300 03/08/00, 21.0000, 21.5000, 21.0000, 21.1250, 1968100 03/09/00, 21.0625, 21.1875, 20.0625, 21.0625, 2265000 03/10/00, 21.0625, 21.2500, 20.8750, 21.1250, 1834100 03/13/00, 21.0625, 21.3125, 20.8125, 21.3125, 1382800 03/14/00, 20.8750, 20.9375, 20.3750, 20.5625, 1578400 03/15/00, 20.6250, 21.9375, 20.6250, 21.8125, 1961300 03/16/00, 22.0000, 23.3125, 21.7500, 22.7500, 2472100 03/17/00, 22.7500, 22.7500, 21.8125, 21.9375, 2070000 03/20/00, 21.6875, 22.2500, 21.6875, 21.7500, 791000 03/21/00, 21.6875, 22.0000, 21.2500, 21.3125, 1165500 03/22/00, 21.4375, 21.5000, 20.5625, 20.9375, 1286300 03/23/00, 20.9375, 21.6250, 20.8750, 21.4375, 916600 03/24/00, 21.2500, 21.8750, 21.2500, 21.8750, 1312800 03/27/00, 21.9375, 22.5625, 21.8750, 22.0625, 1180600 03/28/00, 21.8125, 22.1875, 21.5000, 21.8125, 2142700 03/29/00, 21.8750, 22.3125, 21.6250, 21.7500, 1218300 03/30/00, 21.6250, 21.8750, 21.4375, 21.6875, 1445300 03/31/00, 21.6875, 21.8125, 21.3750, 21.7500, 1223900 04/03/00, 21.6875, 22.6250, 21.6875, 22.6250, 1789500 04/04/00, 22.6250, 23.5000, 22.6250, 23.1250, 2753200 04/05/00, 23.0000, 24.0000, 23.0000, 23.1250, 2240400 04/06/00, 23.1250, 23.1875, 22.3750, 22.4375, 1701100 04/07/00, 22.3750, 22.6250, 22.1250, 22.2500, 1801400 04/10/00, 22.1875, 23.3125, 22.1250, 23.3125, 1547400 04/11/00, 23.4375, 23.8750, 23.1250, 23.5000, 2010000 04/12/00, 23.8750, 24.6875, 23.5000, 24.1250, 1531700 04/13/00, 24.1250, 24.9375, 23.8750, 24.8125, 1635500 04/14/00, 24.7500, 25.2500, 23.6250, 24.5000, 1933600 04/17/00, 23.7500, 24.5000, 23.0000, 24.5000, 1668000 04/18/00, 26.0000, 26.0000, 24.9375, 25.5000, 3347700 04/19/00, 25.0000, 25.0000, 24.1875, 24.8750, 1176200 04/20/00, 24.8125, 25.5625, 24.8125, 25.5625, 1807900 04/24/00, 25.5000, 26.0000, 25.4375, 25.9375, 1278700 04/25/00, 26.2500, 26.7500, 25.8750, 26.6875, 1200100 04/26/00, 26.5000, 27.8750, 26.5000, 27.5000, 2534900 04/27/00, 27.0625, 27.1875, 25.5625, 26.0000, 3138300 04/28/00, 25.6250, 25.6250, 24.9375, 24.9375, 1500500 05/01/00, 25.0625, 25.1250, 23.9375, 24.2500, 2111700 05/02/00, 24.5000, 24.8750, 24.1250, 24.4375, 1839100 05/03/00, 24.3125, 24.6875, 24.0625, 24.5625, 1446000 05/04/00, 24.4375, 25.3750, 23.6875, 24.8750, 1440900 05/05/00, 24.8125, 24.8750, 24.1875, 24.5000, 1000800 05/08/00, 24.2500, 25.6250, 24.2500, 24.9375, 1309300 05/09/00, 24.8750, 25.1875, 24.5000, 25.0000, 966900 05/10/00, 24.7500, 25.5625, 24.7500, 25.3125, 1140400 05/11/00, 25.2500, 26.0000, 25.2500, 25.8750, 1270200 05/12/00, 26.3750, 26.3750, 25.0000, 25.0625, 1233400 05/15/00, 25.2500, 25.7500, 25.0625, 25.5625, 811500 05/16/00, 25.1875, 25.4375, 24.6875, 25.2500, 992500 05/17/00, 24.6250, 24.8125, 24.1875, 24.5000, 1115900 05/18/00, 24.4375, 25.3750, 24.4375, 25.1875, 1007100 05/19/00, 24.8750, 25.8750, 24.6250, 25.5625, 1363700 05/22/00, 25.8750, 26.1875, 25.8125, 25.9375, 1484800 05/23/00, 26.1875, 26.1875, 25.5000, 25.6875, 1425100 05/24/00, 25.6875, 26.5000, 25.6875, 26.4375, 3165600 05/25/00, 26.4375, 26.4375, 25.7500, 26.1875, 1157100 05/26/00, 26.0625, 26.7500, 26.0625, 26.3750, 1235000 05/30/00, 26.4375, 26.5000, 24.7500, 25.7500, 1006000 05/31/00, 25.9375, 26.2500, 25.7500, 25.9375, 1009700 06/01/00, 25.9375, 26.0000, 25.5625, 25.8125, 1592800 06/02/00, 25.8125, 25.8125, 25.0000, 25.0625, 1508200 06/05/00, 25.2500, 25.4375, 24.2500, 24.2500, 1197300 06/06/00, 24.6250, 25.3125, 24.6250, 24.8750, 2180000 06/07/00, 25.1250, 25.2500, 24.9375, 25.0000, 787800 06/08/00, 25.0000, 25.0625, 24.5000, 24.9375, 1015900 06/09/00, 24.8125, 25.2500, 24.8125, 25.0000, 1892300 06/12/00, 25.1875, 25.3750, 25.0000, 25.1875, 1925400 06/13/00, 25.2500, 25.8125, 25.1875, 25.6875, 1993300 06/14/00, 25.5000, 25.6250, 25.3125, 25.5625, 1587800 06/15/00, 24.9375, 25.8750, 24.9375, 25.5625, 2862200 06/16/00, 25.8125, 26.0000, 24.9375, 25.0625, 3571100 06/19/00, 25.3125, 25.3750, 24.5625, 24.7500, 1569300 06/20/00, 24.5625, 25.1250, 24.3750, 25.0000, 1602700 06/21/00, 24.8750, 25.5000, 24.8750, 24.8750, 2576400 06/22/00, 24.8750, 24.9375, 24.5625, 24.8750, 1596100 06/23/00, 24.8750, 25.0000, 24.6875, 24.8750, 1075600 06/26/00, 24.8750, 25.1250, 24.5000, 25.0000, 1013100 06/27/00, 25.0625, 25.1250, 24.1875, 24.1875, 1498600 06/28/00, 24.1875, 24.7500, 23.6250, 24.5625, 2295000 06/29/00, 24.2500, 24.7500, 24.0000, 24.0000, 1440000 06/30/00, 24.1875, 24.7500, 23.0625, 23.3125, 2428300 07/03/00, 23.5625, 24.0625, 23.4375, 23.8125, 731500 07/05/00, 24.0000, 24.3750, 23.7500, 23.8125, 1217000 07/06/00, 23.8750, 24.1875, 23.6875, 23.9375, 1394900 07/07/00, 23.9375, 24.5000, 23.9375, 24.2500, 796500 07/10/00, 24.3750, 25.0000, 24.3750, 24.6875, 962300 07/11/00, 24.5625, 24.8125, 24.2500, 24.8125, 825200 07/12/00, 24.8750, 24.8750, 24.2500, 24.3750, 1135600 07/13/00, 24.3750, 24.5000, 24.1250, 24.4375, 1164600 07/14/00, 24.5000, 24.6250, 23.9375, 24.1250, 1226500 07/17/00, 24.0625, 24.2500, 24.0000, 24.1250, 1053400 07/18/00, 24.2500, 25.0000, 24.2500, 24.3125, 1603500 07/19/00, 24.5000, 25.2500, 24.5000, 25.1250, 1674400 07/20/00, 25.1250, 25.2500, 24.9375, 25.1250, 1163400 07/21/00, 25.1875, 25.3750, 25.1250, 25.1875, 1226900 07/24/00, 25.0625, 25.0625, 24.8750, 25.0000, 973200 07/25/00, 24.9375, 25.3750, 24.8125, 24.9375, 648200 07/26/00, 24.5000, 24.9375, 24.1250, 24.3125, 1216300 07/27/00, 24.6250, 24.8750, 24.5625, 24.6875, 1212200 07/28/00, 24.5000, 25.1875, 24.5000, 24.8125, 1921000 07/31/00, 24.9375, 25.1875, 24.3750, 24.4375, 1959300 08/01/00, 24.4375, 25.1250, 24.4375, 25.0625, 1710100 08/02/00, 25.0625, 26.1875, 25.0000, 26.1250, 2440100 08/03/00, 26.1250, 26.6875, 26.1250, 26.4375, 3840000 08/04/00, 26.5000, 26.5000, 25.9375, 26.5000, 3183800 08/07/00, 26.5000, 27.5000, 26.3750, 27.4375, 2319700 08/08/00, 27.3125, 27.9375, 27.0625, 27.8750, 2389900 08/09/00, 27.6250, 27.8750, 27.0625, 27.2500, 2704200 08/10/00, 27.2500, 27.3125, 27.0000, 27.1250, 825600 08/11/00, 27.0625, 27.6875, 27.0625, 27.1875, 1789600 08/14/00, 27.2500, 27.6250, 26.8750, 27.5000, 1169000 08/15/00, 27.1875, 27.8125, 27.1250, 27.5625, 1355500 08/16/00, 27.3750, 27.8125, 27.1250, 27.3125, 1258300 08/17/00, 27.5000, 27.5000, 27.0625, 27.3125, 976600 08/18/00, 27.2500, 27.4375, 27.1250, 27.3750, 911100 08/21/00, 27.4375, 27.4375, 27.1250, 27.4375, 927300 08/22/00, 27.4375, 27.5000, 27.1875, 27.3125, 584900 08/23/00, 27.1875, 28.0625, 27.0625, 27.9375, 1967100 08/24/00, 27.9375, 28.0625, 27.8750, 28.0000, 2117400 08/25/00, 27.6250, 28.5625, 27.6250, 28.3750, 2047600 08/28/00, 28.0625, 29.0000, 28.0625, 28.8750, 1808600 08/29/00, 28.5625, 28.9375, 28.5000, 28.7500, 1075800 08/30/00, 28.6875, 29.7500, 28.6250, 29.3750, 2888900 08/31/00, 29.7500, 30.0625, 29.7500, 29.9375, 2830200 09/01/00, 29.8750, 30.1250, 29.8125, 29.9375, 1593300 09/05/00, 29.9375, 30.6250, 29.9375, 30.6250, 1605100 09/06/00, 30.6875, 31.3750, 30.6250, 31.1875, 1910200 09/07/00, 31.1250, 31.9375, 31.0000, 31.9375, 2823700 09/08/00, 31.6250, 33.1250, 31.5625, 32.8750, 4198900 09/11/00, 32.7500, 33.6250, 32.6875, 33.0625, 3162200 09/12/00, 33.0000, 33.4375, 32.6250, 33.3750, 4421000 09/13/00, 33.6250, 35.0000, 33.5000, 34.0625, 4976800 09/14/00, 33.9375, 33.9375, 32.8125, 32.8750, 2911600 09/15/00, 32.7500, 33.5625, 32.6875, 32.8750, 3671600 09/18/00, 33.0000, 33.3750, 32.6250, 33.1250, 1925300 09/19/00, 33.0000, 33.1250, 31.3750, 31.5625, 2704900 09/20/00, 31.3750, 31.5000, 30.0625, 30.6250, 2353500 09/21/00, 30.6250, 31.2500, 29.6875, 29.9375, 2180300 09/22/00, 30.6250, 31.7500, 30.0625, 30.0625, 2003900 09/25/00, 31.0625, 31.2500, 30.1250, 31.1250, 2277000 09/26/00, 31.5000, 32.3750, 31.4375, 32.2500, 4320000 09/27/00, 32.2500, 32.5000, 31.3750, 32.0625, 3476600 09/28/00, 32.0000, 32.4375, 31.8750, 32.0625, 2026000 09/29/00, 32.0625, 32.6250, 32.0625, 32.4375, 1804100 10/02/00, 32.3125, 32.3125, 31.5000, 32.0625, 1845900 10/03/00, 31.8125, 32.4375, 30.8125, 30.8750, 2228600 10/04/00, 30.9375, 31.3125, 29.1875, 29.4375, 3441600 10/05/00, 29.5625, 30.1875, 28.8750, 29.0000, 1720900 10/06/00, 29.0625, 30.0000, 29.0625, 29.1875, 1038000 10/09/00, 29.2500, 30.0000, 29.2500, 30.0000, 2240300 10/10/00, 30.1250, 30.9375, 29.7500, 29.9375, 1298000 10/11/00, 30.1875, 30.5625, 29.5625, 30.1875, 2345000 10/12/00, 30.1875, 30.2500, 29.1875, 29.8750, 1773900 10/13/00, 30.0000, 30.5625, 29.6875, 30.1250, 1910800 10/16/00, 29.7500, 30.7500, 29.6875, 29.8750, 2037200 10/17/00, 29.8750, 30.1250, 29.6875, 29.9375, 1447900 10/18/00, 30.1250, 30.3750, 29.5625, 29.8750, 2530800 10/19/00, 29.8125, 29.9375, 29.3125, 29.5000, 1829500 10/20/00, 29.5000, 29.7500, 29.1250, 29.5625, 1242400 10/23/00, 29.8125, 30.3750, 29.3750, 29.9375, 1159800 10/24/00, 29.8125, 30.2500, 29.5000, 29.5000, 1403000 10/25/00, 29.7500, 29.8125, 28.5000, 28.5625, 2034200 10/26/00, 28.5625, 28.6875, 27.8750, 28.3125, 1341500 10/27/00, 28.2500, 29.0000, 27.5000, 28.8750, 1806900 10/30/00, 28.9375, 29.8125, 28.9375, 29.7500, 1021300 10/31/00, 29.7500, 29.7500, 28.9375, 29.3750, 1259900 11/01/00, 29.6250, 30.3125, 29.3750, 30.0625, 2010600 11/02/00, 30.0000, 30.0000, 29.0625, 29.0625, 1970700 11/03/00, 29.0625, 29.5000, 28.6250, 29.1875, 1482900 11/06/00, 29.1875, 29.6250, 28.8125, 28.8750, 848500 11/07/00, 28.8125, 28.8750, 28.3125, 28.6875, 667100 11/08/00, 28.6875, 28.8750, 28.3750, 28.6250, 1094400 11/09/00, 28.7500, 28.9375, 28.5625, 28.6875, 975200 11/10/00, 28.6875, 29.3125, 28.6875, 28.8750, 1076800 11/13/00, 29.0625, 29.9375, 29.0625, 29.1875, 1206400 11/14/00, 29.1250, 29.1250, 28.1250, 28.1875, 1684700 11/15/00, 28.4375, 29.1250, 28.2500, 28.8750, 828800 11/16/00, 28.8750, 29.6250, 28.8750, 29.5625, 1182600 11/17/00, 29.6250, 31.0000, 29.5625, 31.0000, 2501600 11/20/00, 30.7500, 30.8125, 30.1250, 30.2500, 1754500 11/21/00, 30.0625, 30.1250, 29.5625, 29.9375, 873700 11/22/00, 29.5625, 30.1875, 29.5625, 30.0625, 880100 11/24/00, 30.0625, 30.3125, 30.0000, 30.0625, 533800 11/27/00, 30.0000, 30.0000, 29.7500, 29.8750, 593000 11/28/00, 30.0000, 30.3125, 29.7500, 30.1875, 1348300 11/29/00, 30.1875, 30.8750, 30.1875, 30.6875, 1447200 11/30/00, 30.9375, 31.7500, 30.2500, 31.5625, 2028400 12/01/00, 31.5625, 31.8125, 30.3750, 31.0000, 1367000 12/04/00, 31.1250, 31.7500, 31.0625, 31.1875, 1473900 12/05/00, 31.1250, 31.1875, 30.2500, 30.3750, 1626900 12/06/00, 30.3750, 30.5000, 29.0625, 29.2500, 2443800 12/07/00, 28.5625, 29.5625, 27.8125, 28.1250, 17698200 12/08/00, 28.3125, 28.7500, 28.1250, 28.6250, 2621900 12/11/00, 28.6250, 29.0000, 28.3125, 28.8125, 2984700 12/12/00, 28.9375, 29.0625, 28.8125, 29.0625, 2656400 12/13/00, 28.8750, 30.5000, 28.6875, 30.5000, 5207600 12/14/00, 30.5000, 30.5000, 29.8750, 30.0000, 2557600 12/15/00, 29.6250, 30.4375, 29.6250, 30.3750, 4038000 12/18/00, 30.5000, 31.1875, 30.3750, 31.1875, 2579200 12/19/00, 31.1875, 31.5000, 30.6875, 31.1250, 1939600 12/20/00, 31.3125, 32.8125, 30.8125, 32.8125, 2978200 12/21/00, 32.6250, 32.8750, 32.0000, 32.5625, 2194000 12/22/00, 32.1250, 32.9375, 32.0000, 32.9375, 1338600 12/26/00, 32.9375, 33.8125, 32.6250, 33.6875, 1086100 12/27/00, 33.6875, 33.8750, 33.3750, 33.6250, 935800 12/28/00, 33.6875, 33.6875, 33.0625, 33.3750, 908800 12/29/00, 33.4375, 33.5000, 33.0625, 33.2500, 784700 01/02/01, 32.7500, 32.7500, 32.1250, 32.2500, 1373200 01/03/01, 32.4375, 33.0000, 30.6875, 31.2500, 3013100 01/04/01, 30.8750, 30.8750, 28.1250, 29.0000, 6276600 01/05/01, 29.0625, 29.7500, 28.5000, 28.5000, 4529500 01/08/01, 28.5000, 29.3125, 28.5000, 29.2500, 1497600 01/09/01, 29.1250, 29.3125, 28.6875, 29.3125, 1653200 01/10/01, 29.3125, 29.6875, 28.5625, 28.8750, 2007700 01/11/01, 29.0000, 29.0000, 26.7500, 27.3125, 2741200 01/12/01, 27.5000, 28.0625, 26.8125, 28.0625, 2201300 01/16/01, 27.5000, 27.8125, 26.4375, 27.8125, 2951500 01/17/01, 27.6875, 28.0000, 27.1250, 27.5000, 1819000 01/18/01, 27.6875, 28.0000, 27.0000, 27.6250, 3111100 01/19/01, 26.8750, 28.6250, 26.8125, 28.1875, 2915800 01/22/01, 28.1875, 28.8750, 28.0625, 28.6875, 1419300 01/23/01, 28.6875, 29.5625, 28.5000, 28.8125, 1754100 01/24/01, 28.8125, 29.5625, 28.8125, 29.2500, 1214700 01/25/01, 29.3125, 29.8750, 29.2500, 29.5625, 1501100 01/26/01, 29.6250, 29.8125, 28.3750, 29.0625, 1618500 01/29/01, 29.3125, 29.9375, 29.2500, 29.4375, 943600 01/30/01, 29.2500, 29.6250, 29.0625, 29.4375, 1621500 01/31/01, 29.4375, 29.4375, 29.0000, 29.1875, 2457700 02/01/01, 28.8125, 28.8125, 28.1250, 28.5000, 2482800 02/02/01, 28.4375, 28.8750, 28.3750, 28.7500, 1623900 02/05/01, 28.7500, 29.2500, 28.7500, 29.0625, 1142000 02/06/01, 29.0625, 29.3125, 28.7500, 29.2500, 1265000 02/07/01, 29.2500, 29.7500, 29.1250, 29.4375, 1529800 02/08/01, 29.6250, 30.0625, 29.5625, 30.0625, 1527000 02/09/01, 30.1250, 30.5000, 30.0000, 30.1875, 1214100 02/12/01, 30.3125, 30.7500, 29.8750, 30.5625, 2497700 02/13/01, 30.5625, 30.7500, 29.9375, 30.4375, 2118200 02/14/01, 30.5000, 30.6250, 29.9375, 30.2500, 1455400 02/15/01, 30.1875, 30.2500, 29.3750, 29.6250, 2481300 02/16/01, 30.2500, 30.4375, 30.0625, 30.3125, 1625200 02/20/01, 30.3125, 30.9375, 30.2500, 30.8750, 1726000 02/21/01, 31.0000, 31.1250, 30.5625, 30.5625, 1730600 02/22/01, 30.6250, 31.3750, 30.0625, 30.5625, 1472700 02/23/01, 30.5625, 31.0000, 29.4375, 30.1875, 1671900 02/26/01, 30.1875, 30.6250, 30.1875, 30.4375, 1240100 02/27/01, 30.3750, 30.8750, 30.3125, 30.8125, 1422400 02/28/01, 30.8125, 31.0625, 30.2500, 30.9375, 1986500 03/01/01, 31.0000, 31.3750, 30.6875, 31.0000, 1989500 03/02/01, 31.3125, 31.4375, 30.8125, 31.3125, 2399900 03/05/01, 31.3750, 31.5625, 31.1250, 31.4375, 970400 03/06/01, 31.4375, 31.4375, 31.1250, 31.2500, 1109900 03/07/01, 31.2500, 31.4375, 30.8750, 30.9375, 1836800 03/08/01, 31.1875, 31.3750, 30.9375, 31.1875, 1428100 03/09/01, 31.1250, 31.1250, 30.8125, 30.9375, 1474300 03/12/01, 30.6250, 31.1250, 30.5625, 30.8125, 1476500 03/13/01, 30.8125, 30.8125, 30.2500, 30.2500, 1558100 03/14/01, 30.1250, 30.2500, 29.5625, 29.6875, 1750000 03/15/01, 31.4375, 31.8750, 31.0625, 31.7500, 5162000 03/16/01, 31.7500, 32.2500, 31.6875, 31.7500, 3576600 03/19/01, 31.8750, 32.5625, 31.8750, 32.2500, 2717900 03/20/01, 32.2500, 33.0000, 32.1875, 32.5000, 2764100 03/21/01, 32.3750, 32.9375, 32.3750, 32.6250, 4586400 03/22/01, 32.6250, 32.8750, 31.3125, 32.0000, 2647300 03/23/01, 31.7500, 32.3750, 31.3125, 31.7500, 2336100 03/26/01, 31.9375, 33.5000, 31.8750, 33.2500, 2433300 03/27/01, 33.1250, 34.0000, 33.1250, 33.6875, 2210900 03/28/01, 34.0000, 34.4375, 33.8750, 34.2500, 2540700 03/29/01, 34.2500, 34.6250, 33.7500, 34.5625, 2594600 03/30/01, 34.8125, 35.4375, 34.7500, 35.0625, 3014900 04/02/01, 35.2500, 35.7500, 34.8750, 35.3125, 2637700 04/03/01, 21.9375, 22.2500, 21.6250, 22.1250, 7266200 04/04/01, 22.1250, 22.2500, 21.6875, 21.8750, 7805600 04/05/01, 21.8750, 22.1250, 21.6250, 22.0625, 2660600 04/06/01, 22.0000, 22.0625, 20.8750, 21.5000, 5118300 04/09/01, 21.5000, 22.3750, 21.5000, 22.0000, 2692700 04/10/01, 22.0000, 22.3750, 21.8750, 22.2500, 2828900 04/11/01, 22.4375, 22.7500, 22.0000, 22.3750, 3260900 04/12/01, 22.0000, 22.3125, 21.8125, 22.1875, 2127000 04/16/01, 22.2500, 22.7500, 22.1250, 22.6250, 1518900 04/17/01, 22.6250, 23.7500, 22.5000, 23.0000, 2227200 04/18/01, 23.0000, 23.2500, 22.4844, 22.7969, 3528400 04/19/01, 22.5938, 22.8438, 22.2031, 22.3125, 2583500 04/20/01, 22.5625, 22.9375, 22.0000, 22.3594, 2149000 04/23/01, 22.6563, 22.7969, 22.4063, 22.6875, 1717700 04/24/01, 23.0938, 23.1875, 22.7500, 23.1719, 2002500 04/25/01, 23.6406, 23.6406, 23.0938, 23.2969, 1949500 04/30/01, 23.1406, 23.4688, 23.0625, 23.3906, 1823600 05/01/01, 23.3906, 23.6563, 23.0000, 23.3438, 3418500 05/02/01, 23.2031, 23.2031, 22.7969, 23.0781, 4850500 05/03/01, 22.7344, 23.0000, 22.2031, 22.3750, 2566200 05/04/01, 22.3750, 22.5000, 22.0938, 22.4531, 1797200 05/07/01, 22.7969, 22.8438, 22.4219, 22.5938, 1387400 05/08/01, 22.5938, 22.5938, 22.1875, 22.4531, 1297900 05/09/01, 22.4688, 22.7344, 22.3281, 22.5000, 1315300 05/10/01, 22.5000, 22.7969, 22.4844, 22.7656, 1191800 05/11/01, 22.7813, 22.8750, 22.4219, 22.5938, 1102800 05/14/01, 22.6875, 22.8438, 22.5469, 22.6875, 1519600 05/15/01, 22.7813, 22.7969, 22.3125, 22.4375, 1431900 05/16/01, 22.5469, 22.6719, 22.0469, 22.5000, 2544300 05/17/01, 22.6250, 22.6250, 22.3594, 22.5938, 1577900 05/18/01, 22.5938, 22.5938, 22.3594, 22.5000, 1894700 05/21/01, 22.4063, 22.5938, 22.4063, 22.5313, 2327700 05/22/01, 22.5938, 22.7656, 22.4844, 22.7031, 1909300 05/23/01, 22.9531, 23.0938, 22.7969, 22.9531, 2437800 05/24/01, 23.0938, 23.2344, 22.9063, 23.0781, 1460700 05/25/01, 23.0000, 23.0781, 22.7500, 22.9063, 1576700 05/29/01, 22.7969, 22.9063, 22.6563, 22.7969, 2475700 05/30/01, 23.0000, 23.1875, 22.8438, 23.0781, 1629300 05/31/01, 22.9063, 23.5625, 22.9063, 23.5469, 1244600 06/01/01, 23.5469, 23.5469, 23.1250, 23.2188, 1465100 06/04/01, 23.5938, 23.7500, 23.2969, 23.6875, 1486000 06/05/01, 23.7031, 23.8438, 23.5938, 23.7656, 3546000 06/06/01, 23.7656, 23.8750, 23.2500, 23.2969, 1751900 06/07/01, 23.2969, 23.5000, 22.7969, 22.9844, 2252500 06/08/01, 23.0000, 23.1406, 22.8125, 22.9844, 1082100 06/11/01, 23.1406, 23.4531, 23.0469, 23.2031, 1852500 06/12/01, 23.2031, 23.3750, 23.0000, 23.2500, 1395800 06/13/01, 23.2969, 23.3594, 22.8125, 22.9531, 1321600 06/14/01, 23.0000, 23.0156, 22.4375, 22.4688, 1490900 06/15/01, 22.2969, 23.1563, 22.2969, 22.7031, 2302900 06/18/01, 22.7188, 23.1563, 22.7188, 22.7656, 1350500 06/19/01, 22.7656, 23.0469, 22.7031, 23.0000, 1525500 06/20/01, 23.1563, 23.5000, 23.0938, 23.4063, 1813600 06/21/01, 23.1563, 23.3750, 22.5469, 23.0156, 2102100 06/22/01, 23.0156, 23.2500, 22.7031, 23.1563, 1241200 06/25/01, 23.1875, 23.4375, 22.8438, 23.0625, 839600 06/26/01, 23.0625, 23.4063, 22.8594, 23.3438, 1116700 06/27/01, 23.4531, 23.7344, 23.3594, 23.6250, 1184000 06/28/01, 23.6250, 23.7500, 23.2969, 23.4844, 1178200 06/29/01, 23.4375, 23.4844, 22.9844, 23.2500, 2287500 07/02/01, 23.2500, 23.3125, 23.0313, 23.3125, 1370500 07/03/01, 23.3750, 23.3750, 23.1875, 23.3281, 1109100 07/05/01, 23.2500, 23.4063, 23.0938, 23.2969, 1662300 07/06/01, 23.2500, 23.3750, 23.1094, 23.1719, 1654700 07/09/01, 23.3438, 23.4844, 23.1875, 23.3750, 1047100 07/10/01, 23.3438, 23.5781, 23.1094, 23.5625, 986500 07/11/01, 23.6875, 23.7500, 23.2656, 23.4063, 1169500 07/12/01, 23.1719, 23.3281, 23.1563, 23.2500, 1186300 07/13/01, 23.3906, 23.3906, 23.1563, 23.3438, 1069300 07/16/01, 23.3906, 23.8281, 23.3281, 23.6250, 1474500 07/17/01, 23.6250, 23.8594, 23.4375, 23.5781, 819800 07/18/01, 23.5000, 23.8438, 23.3750, 23.5625, 916600 07/19/01, 23.7031, 23.7969, 23.3125, 23.4063, 1389900 07/20/01, 23.6563, 23.6875, 22.9531, 23.0469, 1708100 07/23/01, 23.0938, 23.2500, 22.4063, 22.8281, 1583600 07/24/01, 22.8281, 22.8438, 22.4063, 22.5938, 1980400 07/25/01, 22.2656, 22.7500, 22.0469, 22.4531, 3751600 07/26/01, 22.5000, 23.0000, 22.3438, 22.9688, 2455700 07/27/01, 22.9688, 23.0469, 22.5469, 22.9844, 1632400 07/30/01, 22.9844, 23.5000, 22.4531, 23.4844, 2050800 07/31/01, 23.4844, 23.7188, 23.3125, 23.5000, 1424700 08/01/01, 23.4531, 23.7344, 23.3438, 23.6094, 4981500 08/02/01, 23.7031, 23.7969, 23.4375, 23.5938, 10025600 08/03/01, 23.6563, 24.2188, 23.3750, 24.2031, 2355100 08/06/01, 23.9375, 23.9531, 23.2031, 23.4063, 1293300 08/07/01, 23.3750, 23.6875, 23.3438, 23.5938, 1096500 08/08/01, 23.5938, 23.6094, 23.0156, 23.1719, 1358600 08/09/01, 23.0000, 23.4844, 23.0000, 23.4375, 1488000 08/10/01, 23.0000, 23.3125, 23.0000, 23.1563, 1908600 08/13/01, 23.3906, 23.3906, 22.9219, 22.9688, 1146000 08/14/01, 23.0938, 23.2031, 22.9063, 23.0938, 1025500 08/15/01, 23.1875, 23.2344, 22.7969, 22.9531, 1087200 08/16/01, 22.8438, 23.1875, 22.8438, 23.1563, 800200 08/17/01, 22.9063, 23.1875, 22.7969, 22.8750, 830900 08/20/01, 23.1094, 23.1875, 22.9375, 23.0000, 704600 08/21/01, 23.2344, 23.2344, 22.9063, 22.9688, 958300 08/22/01, 22.9844, 23.4063, 22.8125, 23.2969, 1480100 08/23/01, 23.2969, 23.4531, 23.0625, 23.1563, 569900 08/24/01, 23.3750, 23.3750, 23.1250, 23.1563, 862700 08/27/01, 23.2500, 23.5938, 23.2500, 23.3594, 1290200 08/28/01, 23.3906, 23.5938, 23.2031, 23.3750, 1159800 08/29/01, 23.4531, 23.5469, 23.2500, 23.2969, 856100 08/30/01, 23.2969, 23.5938, 22.9531, 23.0000, 1084700 08/31/01, 23.2344, 23.4688, 23.0000, 23.1719, 1378000 09/04/01, 23.2500, 23.5781, 23.2344, 23.3750, 842300 09/05/01, 23.4531, 23.5938, 23.2656, 23.3750, 1189800 09/06/01, 23.5000, 23.7344, 23.4531, 23.5938, 1747600 09/07/01, 23.7344, 24.0000, 23.5156, 23.8594, 1675600 09/10/01, 23.8594, 23.9844, 23.5469, 23.7344, 1452500 09/17/01, 23.8594, 24.4063, 23.7344, 23.9531, 4130300 09/18/01, 23.7969, 24.5000, 23.7969, 24.2344, 3134800 09/19/01, 24.5000, 24.9531, 24.4063, 24.7344, 3877200 09/20/01, 24.7500, 25.8438, 24.6563, 25.6563, 3657300 09/21/01, 25.2969, 26.0000, 25.2969, 25.5469, 3942500 09/24/01, 25.7031, 25.8438, 24.7969, 25.0469, 2254300 09/25/01, 25.0469, 25.1875, 24.4063, 24.5000, 2810400 09/26/01, 24.2344, 24.4844, 24.0000, 24.2656, 2415200 09/27/01, 24.2656, 24.2656, 23.6563, 23.7969, 2610800 09/28/01, 24.0000, 24.3906, 23.7656, 23.9844, 2385100 10/01/01, 23.9844, 24.8750, 23.7969, 24.7969, 2055900 10/02/01, 24.7969, 25.0469, 24.6719, 25.0469, 1733500 10/03/01, 25.2031, 25.7031, 25.1563, 25.5469, 2410300 10/04/01, 25.5469, 25.7969, 25.2031, 25.5625, 1922400 10/05/01, 25.7344, 25.9844, 25.4531, 25.8750, 1236400 10/08/01, 25.7344, 25.8750, 25.5156, 25.7031, 792800 10/09/01, 25.5469, 25.7344, 24.9531, 25.0625, 1001900 10/10/01, 25.1719, 25.1719, 24.6406, 24.9844, 1846400 10/11/01, 24.8438, 24.9063, 24.2500, 24.4063, 2455300 10/12/01, 24.2031, 24.7344, 24.0938, 24.5469, 1285000 10/15/01, 24.2969, 25.0000, 24.2656, 24.9844, 1827400 10/16/01, 24.9844, 25.5313, 24.8125, 25.4531, 1925200 10/17/01, 25.5156, 25.5938, 25.0313, 25.3594, 1126500 10/18/01, 25.3594, 25.4375, 24.6563, 24.7656, 828900 10/19/01, 24.7656, 25.2969, 24.5156, 25.1563, 791800 10/22/01, 25.0938, 25.0938, 24.4375, 24.8281, 1687400 10/23/01, 24.9844, 25.0156, 24.5156, 24.6563, 1187700 10/24/01, 24.8438, 24.8906, 24.1094, 24.2031, 1852900 10/25/01, 24.1875, 24.2813, 23.9688, 24.2656, 2640100 10/26/01, 24.2969, 24.4063, 24.0313, 24.1875, 1868900 10/29/01, 24.2813, 24.4375, 24.1563, 24.3125, 1221800 10/30/01, 24.2500, 24.3438, 24.0000, 24.0469, 1400400 10/31/01, 24.2969, 24.2969, 23.8125, 23.9063, 5564400 11/01/01, 23.7813, 24.0469, 23.5625, 24.0000, 6843100 11/02/01, 23.7969, 23.9063, 23.2969, 23.5000, 1442900 11/05/01, 23.5000, 24.2344, 23.5000, 24.2031, 2098200 11/06/01, 24.4375, 24.4375, 24.0625, 24.2813, 1612800 11/07/01, 24.2500, 24.3281, 23.9531, 24.0000, 1075100 11/08/01, 24.0000, 24.2813, 23.9063, 24.1094, 2182600 11/09/01, 24.2031, 24.2813, 23.9063, 24.1875, 1374200 11/12/01, 24.2656, 24.2656, 23.9844, 24.0313, 963300 11/13/01, 24.0156, 24.0938, 23.7969, 24.0000, 1207800 11/14/01, 24.0156, 24.0156, 23.5313, 23.6563, 1186000 11/15/01, 23.8750, 23.9844, 23.2969, 23.4375, 1218500 11/16/01, 23.5156, 23.6875, 23.4531, 23.5938, 1224200 11/19/01, 23.7344, 23.7344, 23.1094, 23.2031, 1372000 11/20/01, 23.4063, 23.7344, 23.2500, 23.6250, 1416500 11/21/01, 23.5156, 23.5781, 23.0625, 23.2656, 744600 11/23/01, 23.4844, 23.5469, 23.1406, 23.5000, 415100 11/26/01, 23.5000, 23.5469, 23.2969, 23.5000, 1139700 11/27/01, 23.1563, 23.5313, 23.1563, 23.3125, 1679400 11/28/01, 23.4531, 23.4844, 22.7969, 23.0000, 2225000 11/29/01, 22.8438, 22.9375, 22.7031, 22.7500, 2917100 11/30/01, 23.0000, 23.0000, 22.5938, 22.7500, 3944600 12/03/01, 22.9063, 22.9375, 22.7031, 22.8125, 1339000 12/04/01, 22.7969, 22.9688, 22.7031, 22.9531, 2143500 12/05/01, 23.2500, 23.2500, 22.8750, 22.9375, 1946400 12/06/01, 23.0781, 23.0781, 22.5000, 22.6250, 1836900 12/07/01, 22.8594, 23.0469, 22.5000, 22.7969, 2196000 12/10/01, 22.7969, 22.8281, 22.5469, 22.7031, 1665800 12/11/01, 22.5313, 22.7500, 22.2969, 22.3438, 1740900 12/12/01, 22.7344, 22.9531, 22.3906, 22.9219, 4433600 12/13/01, 23.0000, 23.3906, 22.8125, 23.3594, 2828400 12/14/01, 23.3594, 23.3750, 23.1094, 23.2656, 1939100 12/17/01, 23.2969, 23.3906, 23.0469, 23.2969, 1655100 12/18/01, 23.5000, 23.9063, 23.3750, 23.7813, 1984000 12/19/01, 23.9063, 24.7969, 23.6250, 24.6563, 3416000 12/20/01, 24.6563, 24.6875, 24.1563, 24.4531, 2665400 12/21/01, 24.4531, 24.7188, 24.3438, 24.5156, 2355400 12/24/01, 24.6563, 25.0000, 24.6563, 24.9531, 761900 12/26/01, 24.9531, 25.5156, 24.8125, 25.3438, 1538700 12/27/01, 25.5938, 25.6406, 25.2344, 25.4063, 1605000 12/28/01, 25.2500, 25.5469, 24.8906, 25.4063, 1991600 12/31/01, 25.4063, 25.6875, 25.2344, 25.3438, 1222300 01/02/02, 25.2656, 25.5625, 24.7500, 25.5000, 1762800 01/03/02, 25.2500, 25.3438, 24.9531, 25.1406, 1330000 01/04/02, 25.0938, 25.0938, 24.7344, 24.8125, 1151200 01/07/02, 24.6875, 24.9375, 24.6250, 24.7813, 1537600 01/08/02, 24.6875, 24.9219, 24.5938, 24.6875, 912000 01/09/02, 24.5625, 24.8594, 24.5156, 24.5156, 958300 01/10/02, 24.5625, 24.7656, 24.5156, 24.6875, 1116500 01/11/02, 24.7344, 24.9375, 24.6563, 24.7344, 1577000 01/14/02, 24.7031, 25.1875, 24.5313, 25.0938, 1714400 01/15/02, 25.0938, 25.3281, 25.0313, 25.2500, 1281300 01/16/02, 25.2500, 25.3750, 25.0000, 25.0000, 1368000 01/17/02, 25.0469, 25.1563, 24.8438, 25.0781, 1616200 01/18/02, 25.0625, 25.3594, 25.0469, 25.2813, 2494600 01/22/02, 25.2031, 25.2031, 24.8906, 25.0000, 1555600 01/23/02, 24.7500, 24.9844, 24.7188, 24.7656, 1230800 01/24/02, 24.9531, 25.2344, 24.8438, 25.0938, 1431800 01/25/02, 25.0000, 25.0313, 24.7813, 24.8750, 1560700 01/28/02, 24.7969, 24.9063, 24.7500, 24.8438, 992900 01/29/02, 25.0938, 25.1563, 24.5469, 24.5469, 1567700 01/30/02, 24.5156, 24.7656, 24.2031, 24.4844, 3143000 01/31/02, 24.4063, 24.7344, 24.2500, 24.6563, 1767900 02/01/02, 24.5469, 24.7344, 24.5000, 24.6563, 1082700 02/04/02, 24.7344, 24.7969, 24.4844, 24.6250, 1346500 02/05/02, 24.7969, 24.8438, 24.2813, 24.5469, 1263400 02/06/02, 24.3438, 24.6875, 24.2656, 24.5000, 1412100 02/07/02, 24.6250, 25.0000, 24.5625, 24.8438, 1318600 02/08/02, 24.8438, 25.0000, 24.6250, 24.9844, 1259000 02/11/02, 24.9531, 25.0469, 24.6563, 24.9844, 907000 02/12/02, 25.0000, 25.2344, 24.7969, 24.9063, 1575900 02/13/02, 25.0000, 25.2969, 24.9063, 25.2344, 1136400 02/14/02, 25.2969, 25.3750, 25.1094, 25.2969, 1176100 02/15/02, 25.3594, 25.5156, 25.0000, 25.0156, 1833700 02/19/02, 25.0781, 25.2031, 24.7656, 24.8125, 1336200 02/20/02, 24.9375, 25.0781, 24.5625, 25.0469, 1222900 02/21/02, 25.0938, 25.1875, 24.7656, 24.7656, 719500 02/22/02, 24.7656, 25.2031, 24.6719, 25.1250, 1300200 02/25/02, 25.0938, 25.5000, 25.0000, 25.4063, 1705900 02/26/02, 25.4063, 25.4531, 25.1250, 25.2969, 1543200 02/27/02, 25.2969, 25.6250, 25.2344, 25.5313, 1510500 02/28/02, 25.5313, 25.6406, 25.3750, 25.4063, 1066100 03/01/02, 25.5938, 25.7031, 25.4219, 25.6563, 1463800 03/04/02, 25.5938, 25.9844, 25.5625, 25.8125, 2754500 03/05/02, 25.8906, 26.0938, 25.8281, 26.0625, 1758400 03/06/02, 26.0625, 26.2500, 25.7500, 26.1719, 1932000 03/07/02, 26.6719, 26.6719, 25.5625, 26.1875, 3284200 03/08/02, 26.2031, 26.2344, 25.9063, 26.0469, 1251800 03/11/02, 26.1250, 26.1250, 25.8438, 25.9844, 1407000 03/12/02, 25.9063, 26.0469, 25.7500, 25.8906, 1282500 03/13/02, 25.9531, 25.9531, 25.6563, 25.7656, 1325400 03/14/02, 25.8438, 26.0156, 25.7969, 25.9063, 1153000 03/15/02, 26.0469, 26.3906, 25.9531, 26.3125, 2345900 03/18/02, 26.0625, 26.2969, 26.0156, 26.2656, 1226500 03/19/02, 26.2969, 26.5000, 26.2031, 26.4375, 929200 03/20/02, 26.5000, 26.5000, 26.0625, 26.2969, 927900 03/21/02, 26.1719, 26.7969, 26.1563, 26.7500, 1496800 03/22/02, 26.8750, 27.0313, 26.5938, 26.7813, 1719600 03/25/02, 26.7031, 26.8125, 26.4219, 26.5156, 1677800 03/26/02, 26.6875, 26.7031, 26.4531, 26.6563, 2288700 03/27/02, 26.6875, 26.6875, 26.4375, 26.6563, 2129400 03/28/02, 26.6875, 26.9063, 26.3594, 26.4844, 1376300 04/01/02, 26.2969, 26.5938, 26.2500, 26.5000, 924300 04/02/02, 26.5000, 26.8438, 26.4375, 26.7813, 1466300 04/03/02, 26.7813, 26.8750, 26.6406, 26.7500, 1256100 04/04/02, 27.0000, 27.2344, 26.8750, 26.9688, 1807300 04/05/02, 27.2969, 27.2969, 26.6094, 26.6875, 1592300 04/08/02, 26.6875, 26.8281, 26.4375, 26.8281, 838000 04/09/02, 26.7969, 26.8906, 26.6250, 26.7031, 1326000 04/10/02, 26.6563, 27.0469, 26.6563, 26.7969, 1865000 04/11/02, 26.9531, 26.9688, 26.4531, 26.4531, 1462500 04/12/02, 26.4531, 26.7344, 26.4063, 26.7344, 1427400 04/15/02, 26.6875, 26.7031, 26.2656, 26.2656, 1470900 04/16/02, 26.5156, 26.7500, 26.4063, 26.6875, 1091700 04/17/02, 26.8750, 26.9844, 26.7188, 26.9844, 1178900 04/18/02, 27.0000, 27.7500, 26.9063, 27.7500, 2468700 04/19/02, 27.7969, 28.3438, 27.3750, 28.2969, 2635800 04/22/02, 28.2500, 28.5000, 27.9063, 28.0938, 1878500 04/23/02, 28.1563, 28.5469, 27.9688, 28.2969, 1712000 04/24/02, 28.4844, 28.4844, 27.8594, 27.9844, 1582600 04/25/02, 27.7031, 28.0469, 27.6094, 27.7656, 1389000 04/26/02, 27.9844, 27.9844, 27.5469, 27.6563, 1063300 04/29/02, 27.5469, 27.9844, 27.5156, 27.9375, 1653700 04/30/02, 28.2344, 28.4063, 28.0156, 28.3438, 2057300 05/01/02, 28.2031, 28.2813, 27.8906, 28.1563, 1588200 05/02/02, 27.9063, 28.0625, 27.5469, 28.0625, 2426100 05/03/02, 28.0938, 28.1875, 27.8125, 28.1719, 1104800 05/06/02, 28.2656, 28.5938, 28.1875, 28.3750, 1491900 05/07/02, 28.6563, 28.6563, 28.0938, 28.2656, 1505200 05/08/02, 28.2813, 28.4531, 27.9219, 28.3906, 1331000 05/09/02, 28.2969, 28.5313, 28.0625, 28.1719, 1643600 05/10/02, 28.2031, 28.2969, 27.8125, 27.8906, 1415000 05/13/02, 27.9063, 28.3281, 27.6406, 28.1250, 1655000 05/14/02, 28.0469, 28.2031, 27.8438, 28.1250, 1674700 05/15/02, 28.1250, 28.1250, 27.5781, 27.6875, 1860300 05/16/02, 27.7656, 27.7813, 26.9219, 27.0156, 1808700 05/17/02, 27.0469, 27.2031, 25.7500, 26.4375, 4311500 05/20/02, 26.5469, 26.9844, 26.5469, 26.8438, 2100800 05/21/02, 26.9531, 27.1406, 26.8125, 27.0313, 1223300 05/22/02, 27.0938, 28.0469, 27.0938, 27.9219, 1777400 05/23/02, 27.8438, 28.2500, 27.8438, 28.0781, 1936000 05/24/02, 28.2031, 28.2344, 27.6875, 27.8125, 1418900 05/28/02, 28.0156, 28.0313, 27.4844, 27.6719, 1310200 05/29/02, 27.5938, 27.5938, 27.0938, 27.2813, 1077200 05/30/02, 27.2031, 27.6563, 27.1094, 27.2969, 989700 05/31/02, 27.2031, 27.3906, 27.0000, 27.0000, 1114000 06/03/02, 27.0000, 27.2188, 26.5469, 26.6563, 1453500 06/04/02, 26.4219, 26.9688, 26.4219, 26.7031, 1255600 06/05/02, 26.9531, 26.9688, 26.2500, 26.4844, 1235300 06/06/02, 26.7344, 26.7344, 25.6563, 25.7500, 1584600 06/07/02, 25.7500, 25.9063, 25.4063, 25.6563, 2311100 06/10/02, 25.7656, 26.1563, 25.5938, 26.0625, 1933200 06/11/02, 26.2031, 26.7969, 26.1563, 26.1875, 1729300 06/12/02, 26.3438, 26.7344, 26.1406, 26.3125, 1113700 06/13/02, 26.4219, 27.0469, 26.2656, 26.7188, 2191500 06/14/02, 26.7344, 26.7969, 26.1563, 26.3906, 1182800 06/17/02, 26.3906, 26.7969, 26.3281, 26.7031, 1545300 06/18/02, 26.7813, 27.2344, 26.7500, 27.1094, 1703300 06/19/02, 27.0000, 27.4531, 26.7969, 26.9688, 1371900 06/20/02, 27.2031, 27.2969, 26.9531, 26.9688, 1298400 06/21/02, 26.1563, 27.3438, 26.1563, 27.2344, 2568300 06/24/02, 27.2031, 27.4531, 26.7031, 26.7500, 1691100 06/25/02, 26.7969, 26.9375, 26.3438, 26.5469, 1917900 06/26/02, 26.3594, 26.5000, 26.0156, 26.2813, 2102100 06/27/02, 26.5000, 26.9063, 26.3750, 26.9063, 1787900 06/28/02, 26.9375, 27.4219, 26.8438, 27.4063, 1589800 07/01/02, 27.1719, 27.3438, 26.9063, 27.0469, 1292600 07/02/02, 27.0469, 27.2188, 26.7813, 27.1875, 1918400 07/03/02, 27.0625, 27.2813, 26.8750, 26.9063, 1939200 07/05/02, 27.0000, 27.1875, 26.7031, 27.0938, 716400 07/08/02, 27.0156, 27.1875, 26.5156, 26.6719, 1473600 07/09/02, 26.7500, 26.9375, 26.3281, 26.3281, 1465300 07/10/02, 26.3281, 26.5000, 25.3438, 25.5000, 2482900 07/11/02, 25.2969, 26.2344, 25.2500, 26.0156, 2102700 07/12/02, 25.9844, 26.0000, 24.6719, 25.2969, 4118700 07/15/02, 24.9375, 26.2031, 23.7031, 26.2031, 3684200 07/16/02, 25.9531, 26.2344, 25.0625, 25.1406, 2675900 07/17/02, 25.3906, 25.7656, 24.9063, 25.4375, 1986400 07/18/02, 25.3906, 25.4219, 24.8438, 24.9844, 1868500 07/19/02, 24.7500, 24.7500, 23.5156, 23.8906, 3416000 07/22/02, 24.2500, 25.2500, 23.8750, 24.4844, 3787800 07/23/02, 24.5469, 24.9844, 23.7500, 23.9688, 4571000 07/24/02, 23.8438, 26.1719, 23.2188, 26.1719, 4666600 07/25/02, 26.1719, 27.0000, 25.7969, 26.9219, 3406100 07/26/02, 27.0000, 27.2500, 26.3125, 26.6406, 2694600 07/29/02, 26.9844, 27.1563, 26.0938, 26.6250, 2458400 07/30/02, 26.7969, 28.2969, 26.7031, 28.2656, 3316100 07/31/02, 28.2656, 28.7969, 27.7969, 28.7813, 4485000 08/01/02, 28.2031, 28.4531, 27.3438, 27.5469, 4310500 08/02/02, 27.5469, 27.9844, 27.3438, 27.6406, 2012200 08/05/02, 27.7969, 28.2969, 27.7188, 28.0156, 1976800 08/06/02, 28.1875, 29.0000, 28.1875, 28.8594, 2798300 08/07/02, 28.9844, 29.2031, 28.3438, 28.5938, 3042800 08/08/02, 28.5625, 28.8281, 28.1406, 28.7969, 1860600 08/09/02, 27.9531, 28.9688, 27.9531, 28.4375, 2567000 08/12/02, 28.1719, 28.6875, 28.0000, 28.1406, 4716300 08/13/02, 28.1406, 28.2188, 27.7656, 27.7813, 2334500 08/14/02, 28.0000, 28.9844, 27.8750, 28.9844, 1625300 08/15/02, 28.7656, 29.0000, 28.1875, 28.3125, 2082700 08/16/02, 28.2969, 28.3906, 27.7656, 28.0000, 1384500 08/19/02, 28.0000, 28.1250, 27.6563, 28.0625, 1148900 08/20/02, 28.0625, 28.2031, 27.5156, 28.0000, 1229700 08/21/02, 28.1563, 28.5625, 27.8125, 28.5625, 1201800 08/22/02, 28.5000, 29.1250, 28.5000, 29.0156, 1766000 08/23/02, 29.0156, 29.0156, 28.3125, 28.3750, 1027100 08/26/02, 28.5000, 28.8750, 28.4063, 28.7344, 1479400 08/27/02, 28.8906, 28.9844, 28.3750, 28.4531, 1574100 08/28/02, 28.4531, 28.6875, 28.0156, 28.6250, 1145000 08/29/02, 28.4531, 28.7969, 28.2031, 28.4063, 1524000 08/30/02, 28.4063, 29.2344, 28.2031, 28.9531, 2097100 09/03/02, 29.0938, 29.1406, 28.2031, 28.2656, 1828900 09/04/02, 28.2969, 28.5469, 27.8281, 28.2031, 1666200 09/05/02, 28.2031, 28.5000, 27.8125, 28.4063, 1555300 09/06/02, 28.6563, 28.7656, 28.2656, 28.5625, 1848900 09/09/02, 28.5625, 28.8906, 27.9375, 28.6563, 1469800 09/10/02, 28.5938, 28.5938, 27.6719, 27.8594, 1695400 09/11/02, 27.8594, 27.9531, 27.3438, 27.5938, 1184000 09/12/02, 27.3594, 27.5313, 26.7500, 26.8438, 1452400 09/13/02, 26.5000, 27.2813, 26.5000, 27.1563, 1968500 09/16/02, 26.9531, 27.2969, 26.6406, 27.2969, 1111200 09/17/02, 27.5313, 27.7969, 26.7188, 26.7969, 1357800 09/18/02, 26.7500, 28.5000, 26.7500, 28.2500, 2794900 09/19/02, 27.7969, 28.1406, 27.6250, 27.7188, 2020000 09/20/02, 27.3750, 28.3125, 26.9688, 28.2813, 4628800 09/23/02, 28.1563, 28.2656, 27.3438, 27.7344, 1976700 09/24/02, 27.7344, 28.0625, 27.1719, 27.8125, 2485100 09/25/02, 27.8125, 28.6250, 27.5000, 28.5156, 2263500 09/26/02, 28.7031, 29.0000, 28.4688, 28.9063, 2004900 09/27/02, 28.9063, 29.0000, 28.4063, 28.5938, 2128000 09/30/02, 28.5469, 28.9063, 28.0938, 28.7813, 2528200 10/01/02, 28.7656, 29.2344, 28.4375, 29.1875, 2436300