"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 26.0469, 26.1250, 24.7500, 24.8281, 542700 01/04/00, 24.2500, 24.5781, 23.9531, 24.0781, 684900 01/05/00, 24.0781, 24.1719, 23.5781, 23.7500, 581850 01/06/00, 23.7500, 24.5000, 23.7500, 24.1719, 619350 01/07/00, 24.2969, 24.4531, 24.1719, 24.3750, 339450 01/10/00, 23.8281, 24.2500, 23.3750, 23.4219, 682800 01/11/00, 23.4219, 23.4219, 23.0781, 23.2031, 771000 01/12/00, 23.2031, 23.7031, 22.9531, 23.1250, 831000 01/13/00, 23.2031, 24.0469, 23.1719, 23.7969, 663900 01/14/00, 24.0000, 24.5000, 23.7969, 24.1250, 866250 01/18/00, 23.6250, 23.8750, 23.2031, 23.4531, 526950 01/19/00, 23.4531, 23.5781, 22.6719, 22.8281, 515400 01/20/00, 22.7500, 22.7969, 21.9531, 22.1250, 533550 01/21/00, 22.1250, 22.1250, 20.9219, 21.2969, 1489800 01/24/00, 21.3750, 21.6250, 20.7031, 21.0000, 775800 01/25/00, 21.1719, 21.5000, 21.1250, 21.3750, 1134750 01/26/00, 21.5000, 22.2969, 21.4219, 22.0000, 1294500 01/27/00, 22.2500, 22.7500, 22.0781, 22.3281, 1827600 01/28/00, 22.1719, 22.1719, 21.7500, 22.0469, 1152150 01/31/00, 21.8750, 22.4531, 21.7500, 22.4531, 767400 02/01/00, 22.2500, 22.6719, 22.1719, 22.5000, 536850 02/02/00, 22.5469, 22.6719, 22.1719, 22.2500, 904050 02/03/00, 22.2500, 22.5781, 22.0000, 22.2500, 564600 02/04/00, 22.0781, 22.4219, 21.7031, 21.7031, 429000 02/07/00, 21.5781, 21.7500, 21.3750, 21.4531, 613500 02/08/00, 22.0000, 22.2969, 21.8281, 22.0000, 375000 02/09/00, 22.0000, 22.0000, 21.1719, 21.2500, 677100 02/10/00, 21.4219, 21.5781, 20.8281, 20.9219, 553800 02/11/00, 20.8281, 21.0781, 20.7031, 20.7969, 773100 02/14/00, 20.7969, 20.8281, 19.6719, 19.7500, 973500 02/15/00, 19.7500, 20.2969, 19.4219, 20.2031, 974850 02/16/00, 19.9219, 20.2969, 19.8281, 20.0469, 431550 02/17/00, 20.3750, 20.5469, 19.7969, 19.8281, 537750 02/18/00, 19.8281, 19.8281, 18.7031, 19.0000, 643500 02/22/00, 18.8750, 19.5000, 18.7031, 19.3750, 804600 02/23/00, 19.2969, 19.3281, 18.7500, 18.7500, 944850 02/24/00, 18.8750, 19.0469, 18.3281, 18.5781, 523800 02/25/00, 18.6250, 19.0781, 18.4531, 18.4531, 605850 02/28/00, 19.0000, 19.0000, 18.4531, 18.9219, 379500 02/29/00, 18.7500, 18.8750, 18.0469, 18.2500, 453900 03/01/00, 18.4219, 18.5000, 17.9531, 18.3281, 601650 03/02/00, 18.1719, 18.2969, 17.7969, 18.1250, 607050 03/03/00, 18.0781, 18.2500, 17.9219, 18.0000, 677100 03/06/00, 18.0000, 18.0000, 17.7969, 18.0000, 486300 03/07/00, 17.8750, 17.9219, 17.2500, 17.3281, 640800 03/08/00, 17.4219, 17.4531, 16.8281, 17.0781, 552600 03/09/00, 17.3281, 17.5469, 17.1250, 17.5000, 442950 03/10/00, 17.9531, 17.9531, 17.1719, 17.1719, 732900 03/13/00, 17.2031, 17.7500, 17.0000, 17.7500, 685950 03/14/00, 17.3281, 17.6719, 17.2969, 17.2969, 461400 03/15/00, 17.3281, 19.0781, 17.0000, 18.7500, 1091100 03/16/00, 19.0781, 20.7500, 18.9531, 20.5781, 815100 03/17/00, 20.5781, 21.1719, 19.9531, 20.3750, 988950 03/20/00, 20.0000, 20.1719, 18.9531, 19.2969, 290700 03/21/00, 19.4531, 20.3281, 19.2500, 20.3281, 607500 03/22/00, 20.1719, 20.4219, 19.8750, 20.4219, 498000 03/23/00, 20.1719, 20.9531, 20.0469, 20.9531, 559950 03/24/00, 20.6719, 20.8281, 20.0469, 20.3750, 777600 03/27/00, 20.3281, 20.3281, 19.7500, 20.0000, 349050 03/28/00, 19.8281, 20.3750, 19.6250, 20.2031, 333300 03/29/00, 20.2031, 20.2500, 19.7500, 20.0781, 307650 03/30/00, 20.2031, 20.2031, 19.5469, 19.7031, 341400 03/31/00, 19.5781, 20.5781, 19.2969, 20.5469, 335850 04/03/00, 20.5469, 21.3281, 20.5469, 21.3281, 426300 04/04/00, 21.3281, 21.9219, 20.7500, 21.1719, 1125450 04/05/00, 20.9219, 21.8281, 20.9219, 21.4531, 970200 04/06/00, 21.1719, 21.3281, 20.7969, 20.9219, 436950 04/07/00, 20.9219, 20.9219, 20.1250, 20.4219, 255450 04/10/00, 20.5000, 20.8281, 20.1719, 20.6250, 296550 04/11/00, 20.7031, 20.8281, 20.3750, 20.7031, 311250 04/12/00, 20.8750, 21.5469, 20.8750, 21.1250, 587550 04/13/00, 20.7969, 20.9531, 19.9219, 20.1719, 678000 04/14/00, 20.3281, 20.3281, 18.5781, 18.9531, 687300 04/17/00, 18.9531, 19.5000, 18.7500, 19.0000, 732900 04/18/00, 18.8281, 19.7969, 18.7969, 19.6250, 595800 04/19/00, 19.7969, 19.7969, 18.5469, 19.1250, 581250 04/20/00, 18.7031, 19.6250, 18.7031, 19.6250, 636750 04/24/00, 19.3750, 19.9531, 19.3750, 19.7969, 379200 04/25/00, 19.8281, 20.4219, 19.7500, 20.2969, 757650 04/26/00, 20.4531, 20.4531, 19.7969, 20.0469, 524850 04/27/00, 19.7500, 19.8281, 18.7500, 18.8750, 697800 04/28/00, 18.9531, 19.0000, 18.5469, 18.8750, 448350 05/01/00, 18.9531, 19.4219, 18.6719, 19.1719, 363000 05/02/00, 18.7500, 19.4219, 18.7500, 19.2500, 722100 05/03/00, 19.0781, 19.1719, 18.5781, 18.7031, 521700 05/04/00, 18.6719, 18.7031, 18.2500, 18.4531, 333750 05/05/00, 18.3281, 18.5469, 18.1250, 18.5000, 222600 05/08/00, 18.4219, 19.2500, 18.3281, 18.6719, 593400 05/09/00, 18.6719, 19.0781, 18.0781, 18.8281, 963600 05/10/00, 19.0469, 19.0469, 18.3750, 18.5000, 331050 05/12/00, 19.2969, 19.6719, 19.1250, 19.4531, 467700 05/15/00, 19.8281, 19.8281, 19.5781, 19.6719, 767250 05/16/00, 19.8281, 19.8750, 19.4531, 19.5000, 751800 05/17/00, 19.4531, 19.4531, 19.0000, 19.0781, 541350 05/18/00, 19.2500, 20.0781, 19.2500, 19.8281, 544800 05/19/00, 19.8281, 19.9531, 19.2031, 19.3750, 666600 05/22/00, 19.4531, 19.8750, 19.3750, 19.7031, 345000 05/23/00, 19.7031, 20.4219, 19.5000, 20.0781, 401700 05/24/00, 20.2031, 20.9219, 20.1719, 20.7969, 680850 05/25/00, 20.7500, 20.7500, 20.3750, 20.5469, 672600 05/26/00, 20.3750, 20.7500, 20.3750, 20.5781, 223350 05/30/00, 20.7031, 20.7500, 20.4531, 20.5781, 230850 05/31/00, 20.6719, 20.9531, 20.5000, 20.8281, 206250 06/01/00, 20.6719, 21.8281, 20.6719, 21.7500, 380250 06/02/00, 22.3281, 22.8281, 22.2969, 22.5781, 632700 06/05/00, 22.5781, 22.5781, 21.2500, 21.4531, 456300 06/06/00, 21.2969, 21.2969, 20.3750, 20.7500, 636000 06/07/00, 20.7031, 21.7969, 20.7031, 21.5469, 527550 06/08/00, 21.5000, 21.6719, 20.8281, 21.6719, 814050 06/09/00, 21.6719, 21.8750, 21.5469, 21.7500, 777300 06/12/00, 21.4219, 22.0000, 21.4219, 21.9219, 516300 06/13/00, 21.8281, 22.0000, 21.7031, 21.9219, 473250 06/14/00, 21.9531, 22.1250, 21.7969, 22.1250, 310950 06/15/00, 21.6719, 21.7031, 20.0469, 20.3281, 1014750 06/16/00, 20.0469, 20.4531, 19.2500, 19.7500, 1234200 06/19/00, 19.5781, 20.0781, 19.5000, 19.7969, 484350 06/20/00, 19.7969, 19.8750, 19.5000, 19.6250, 471300 06/21/00, 19.9531, 19.9531, 19.0781, 19.1719, 408150 06/22/00, 19.0781, 19.5000, 19.0781, 19.4531, 350250 06/23/00, 19.4531, 20.0781, 19.4219, 19.5781, 261450 06/26/00, 19.4531, 19.8750, 19.4531, 19.7969, 177750 06/27/00, 19.7969, 20.2969, 19.7500, 20.0000, 317550 06/28/00, 20.0469, 20.2500, 19.8750, 19.8750, 264150 06/29/00, 19.6719, 19.7031, 19.2969, 19.6250, 377400 06/30/00, 19.5469, 19.5781, 18.6250, 18.6250, 580650 07/03/00, 18.6250, 19.7969, 18.6250, 19.7031, 265200 07/05/00, 19.8750, 20.1250, 19.6719, 19.8750, 445050 07/06/00, 19.8750, 19.8750, 19.4219, 19.6719, 393750 07/07/00, 19.2500, 20.5469, 19.2500, 20.3750, 690600 07/10/00, 19.7500, 20.2500, 19.7500, 19.9531, 374100 07/11/00, 19.7969, 20.1719, 19.7500, 20.0781, 285300 07/12/00, 20.1250, 20.5469, 20.0000, 20.0469, 235650 07/13/00, 19.9219, 20.1719, 19.6250, 19.7031, 242850 07/14/00, 19.5469, 20.1719, 19.5469, 19.9219, 250350 07/17/00, 19.9531, 20.0781, 19.0000, 19.4219, 282150 07/18/00, 19.3750, 19.6719, 19.2500, 19.5781, 290550 07/19/00, 19.6719, 20.0000, 19.5781, 19.8750, 406650 07/20/00, 20.0000, 20.1250, 19.8750, 20.0781, 369900 07/21/00, 20.1719, 20.2969, 19.7500, 19.8750, 318900 07/24/00, 19.8281, 20.0469, 19.7500, 19.9219, 340200 07/25/00, 20.0781, 20.1250, 19.8281, 19.9531, 313200 07/26/00, 19.7969, 19.7969, 19.2969, 19.3281, 531450 07/27/00, 19.6719, 19.8750, 18.8750, 19.2969, 351300 07/28/00, 19.1250, 19.2500, 18.8750, 19.1719, 540750 07/31/00, 19.1719, 19.2969, 18.9219, 19.1250, 640950 08/01/00, 19.1719, 19.2969, 18.9219, 19.2969, 306900 08/02/00, 19.2969, 19.4219, 19.1719, 19.3281, 241650 08/03/00, 19.3750, 19.9219, 19.3281, 19.8750, 524400 08/04/00, 19.8281, 20.6250, 19.8281, 20.6250, 496500 08/07/00, 20.2500, 20.5469, 20.1250, 20.4531, 383550 08/08/00, 20.5469, 20.5781, 20.1719, 20.4531, 529350 08/09/00, 20.0781, 20.4219, 19.9531, 20.3750, 280500 08/10/00, 20.5469, 20.7031, 20.2969, 20.5469, 363150 08/11/00, 20.4219, 20.5000, 20.2500, 20.4219, 258000 08/14/00, 20.2500, 20.5000, 20.0000, 20.5000, 331800 08/15/00, 20.4219, 20.4531, 20.1250, 20.3750, 283200 08/16/00, 20.5781, 20.8750, 20.1719, 20.2031, 484950 08/17/00, 20.1250, 20.3281, 19.9531, 20.0469, 234300 08/18/00, 20.0781, 20.1250, 19.9219, 20.0000, 328200 08/21/00, 19.8750, 20.3281, 19.8281, 20.2500, 522900 08/22/00, 20.2031, 20.8281, 20.1719, 20.6719, 415050 08/23/00, 20.8281, 20.8750, 20.1719, 20.2969, 250350 08/24/00, 20.2500, 20.3281, 19.9219, 19.9531, 212400 08/25/00, 19.9531, 20.0781, 19.8750, 19.9219, 165900 08/28/00, 19.8750, 19.9531, 19.8281, 19.8750, 247950 08/29/00, 19.9219, 19.9531, 19.7500, 19.7500, 324300 08/30/00, 19.7031, 20.0000, 19.7031, 19.7500, 376800 08/31/00, 19.7500, 20.5469, 19.7031, 20.2031, 606750 09/01/00, 20.2031, 20.2969, 19.8281, 19.8750, 336900 09/05/00, 19.9219, 20.6719, 19.9219, 20.6719, 646800 09/06/00, 20.6250, 21.1719, 20.6250, 21.0781, 773250 09/07/00, 21.0781, 21.1719, 20.7031, 20.8281, 296850 09/08/00, 20.8281, 21.3281, 20.7969, 21.2969, 373650 09/11/00, 21.2969, 21.6250, 21.2031, 21.5000, 357750 09/12/00, 21.5000, 21.8281, 21.4531, 21.8281, 515400 09/13/00, 22.6719, 22.7500, 22.3750, 22.5469, 1205100 09/14/00, 22.5469, 22.6250, 22.2500, 22.3281, 494700 09/15/00, 22.7969, 22.7969, 21.7969, 21.9531, 799500 09/18/00, 22.8281, 22.8281, 21.3750, 21.4531, 694500 09/19/00, 21.4531, 22.1250, 21.3750, 22.0469, 647850 09/20/00, 22.0000, 22.1719, 21.5469, 22.1719, 692550 09/21/00, 22.0469, 22.1719, 21.6719, 21.9219, 820200 09/22/00, 21.6719, 21.8750, 21.2031, 21.7031, 671550 09/25/00, 21.7031, 21.7500, 21.4531, 21.7031, 602550 09/26/00, 21.7031, 21.7031, 21.2969, 21.3750, 631500 09/27/00, 21.4219, 21.6250, 20.9531, 21.6250, 715350 09/28/00, 21.7969, 22.4531, 21.4531, 22.2500, 897900 09/29/00, 22.2969, 22.3281, 21.7969, 22.0469, 453450 10/02/00, 22.0000, 22.2969, 21.5000, 22.2969, 347100 10/03/00, 22.1719, 22.5781, 22.1250, 22.5781, 675900 10/04/00, 22.5469, 22.9531, 22.5000, 22.6719, 822000 10/05/00, 22.7031, 23.0000, 22.5781, 22.7969, 677400 10/06/00, 22.7969, 22.7969, 21.6719, 21.8281, 666000 10/09/00, 21.7969, 21.8281, 21.5469, 21.6719, 158250 10/10/00, 21.5781, 21.6250, 20.8750, 21.0000, 658500 10/11/00, 21.0000, 21.0781, 20.2969, 20.5000, 589800 10/12/00, 20.5000, 20.5000, 19.7500, 19.8281, 441600 10/13/00, 19.8281, 20.7969, 19.7500, 20.7500, 520050 10/16/00, 20.7500, 20.8750, 20.3281, 20.8281, 379800 10/17/00, 20.7031, 21.0469, 19.9219, 20.0781, 308400 10/18/00, 20.0781, 20.1250, 19.3750, 19.6250, 986100 10/19/00, 19.7031, 20.4531, 19.6719, 20.3750, 449550 10/20/00, 20.3750, 20.3750, 20.0469, 20.2969, 313950 10/23/00, 20.3281, 20.4219, 20.1250, 20.2500, 267000 10/24/00, 20.5469, 21.2031, 20.5000, 21.0781, 643500 10/25/00, 21.2031, 21.6250, 21.1250, 21.3281, 486000 10/26/00, 21.4219, 21.5000, 20.8281, 20.9531, 400650 10/27/00, 21.0000, 22.1719, 21.0000, 21.8281, 607950 10/30/00, 21.8281, 22.5000, 21.7969, 22.3281, 513450 10/31/00, 22.3281, 22.6250, 22.0000, 22.5469, 551700 11/01/00, 22.5000, 22.6719, 22.3750, 22.4531, 360450 11/02/00, 22.6250, 23.2031, 22.5781, 22.8750, 616500 11/03/00, 22.8750, 23.0000, 22.6250, 22.9219, 337050 11/06/00, 22.9219, 23.0469, 22.7500, 22.8281, 357900 11/07/00, 22.5781, 22.9531, 22.5469, 22.8750, 322800 11/08/00, 22.9531, 22.9531, 22.4219, 22.6250, 236100 11/09/00, 22.6719, 23.0781, 22.5469, 22.8750, 374700 11/10/00, 23.0000, 23.2031, 22.6250, 22.7500, 359100 11/13/00, 22.4531, 22.7969, 22.1250, 22.2031, 343350 11/14/00, 22.3281, 22.7500, 22.2500, 22.2500, 309000 11/15/00, 22.4219, 22.4219, 21.3281, 21.5781, 486150 11/16/00, 21.7031, 21.7031, 21.3750, 21.4531, 346050 11/17/00, 21.5000, 21.5000, 20.8281, 21.3750, 1032450 11/20/00, 21.3281, 21.3750, 20.7500, 21.1719, 438450 11/21/00, 21.0000, 21.3281, 20.9531, 21.2969, 599700 11/22/00, 21.2969, 21.5000, 20.8281, 21.0000, 451500 11/24/00, 21.1719, 21.3750, 21.0781, 21.2031, 130650 11/27/00, 21.3750, 21.6719, 21.3750, 21.5000, 287850 11/28/00, 21.5781, 22.1250, 21.3750, 21.6719, 395400 11/29/00, 21.7500, 22.5000, 21.6719, 22.3750, 563850 11/30/00, 22.2031, 22.7500, 22.0000, 22.6719, 580950 12/01/00, 22.6719, 23.1719, 22.6719, 22.8281, 478500 12/04/00, 22.7500, 22.7969, 22.3281, 22.3750, 320550 12/05/00, 22.4219, 23.2500, 22.2969, 23.2500, 497550 12/06/00, 23.0000, 24.1719, 22.5781, 22.9219, 905400 12/07/00, 22.6250, 23.4219, 22.6250, 23.0781, 397350 12/08/00, 23.2500, 23.7500, 23.2031, 23.6719, 577950 12/11/00, 23.5000, 24.0000, 23.5000, 23.9219, 407700 12/12/00, 23.5469, 23.5469, 23.3750, 23.5469, 312300 12/13/00, 23.5469, 23.8750, 22.0469, 22.5000, 2256750 12/14/00, 22.4531, 22.4531, 21.9219, 22.0469, 705300 12/15/00, 21.8281, 22.0781, 21.7500, 21.7969, 928650 12/18/00, 22.0000, 22.8750, 21.9531, 22.8750, 1257000 12/19/00, 22.7500, 23.5781, 22.7031, 22.8750, 441600 12/20/00, 22.8750, 23.0469, 22.4531, 22.9219, 309300 12/21/00, 22.6719, 23.4531, 22.6719, 23.3750, 428850 12/22/00, 23.6250, 23.9219, 23.4531, 23.6250, 559800 12/26/00, 23.6250, 23.8281, 23.5000, 23.8281, 217650 12/27/00, 23.9531, 24.2031, 23.7500, 24.1250, 492600 12/28/00, 24.1250, 24.4219, 24.0000, 24.3750, 415800 12/29/00, 24.1719, 24.3750, 23.6719, 23.8281, 447450 01/02/01, 23.6719, 23.7031, 23.2031, 23.2969, 457500 01/03/01, 23.7969, 24.4531, 23.0781, 24.4219, 924600 01/04/01, 24.6719, 25.0781, 24.5781, 24.9219, 906750 01/05/01, 24.9219, 24.9219, 23.8750, 24.2969, 609000 01/08/01, 24.2500, 24.2969, 23.7969, 24.0000, 601500 01/09/01, 23.8750, 24.2031, 23.4531, 23.6250, 466350 01/10/01, 23.5781, 24.5781, 23.5781, 24.3750, 808200 01/11/01, 24.3750, 24.7500, 24.2969, 24.5000, 826650 01/12/01, 24.7969, 24.7969, 24.1719, 24.4219, 1002000 01/16/01, 24.2500, 25.0469, 24.1719, 24.9219, 601200 01/17/01, 25.6719, 25.6719, 25.1719, 25.5469, 936300 01/18/01, 25.3750, 25.3750, 24.4531, 24.5469, 637350 01/19/01, 24.5781, 24.7031, 24.2031, 24.4531, 291300 01/22/01, 24.4531, 25.4531, 24.3750, 25.4219, 682050 01/23/01, 25.4219, 25.5781, 25.2031, 25.4219, 491700 01/24/01, 25.4219, 25.7969, 25.2031, 25.7500, 457650 01/25/01, 25.9531, 25.9531, 25.4219, 25.5000, 357450 01/26/01, 25.5469, 26.1719, 25.4531, 26.0000, 447750 01/29/01, 26.1719, 26.5781, 25.9219, 26.0469, 609900 01/30/01, 25.8750, 26.0781, 25.5781, 26.0469, 665850 01/31/01, 26.1719, 26.1719, 25.5469, 25.5781, 605400 02/01/01, 25.7969, 25.8281, 25.4531, 25.5781, 418050 02/02/01, 25.7500, 26.0469, 25.7500, 25.8750, 321750 02/05/01, 25.8281, 26.0469, 25.7969, 26.0469, 224550 02/06/01, 26.0469, 26.0469, 25.5469, 25.5469, 772650 02/07/01, 25.3750, 25.9219, 25.3281, 25.5781, 337350 02/08/01, 25.6719, 25.7500, 25.5000, 25.5000, 228150 02/09/01, 25.5469, 25.8281, 25.5000, 25.7031, 251850 02/12/01, 25.8750, 26.0469, 25.7500, 25.9531, 387600 02/13/01, 26.0000, 26.1719, 25.7969, 25.8750, 251550 02/14/01, 26.0000, 26.1719, 25.9219, 26.0000, 451500 02/15/01, 26.1719, 26.1719, 25.5000, 25.6719, 252300 02/16/01, 25.8281, 26.3281, 25.8281, 26.0781, 452100 02/20/01, 26.0000, 26.1250, 25.3281, 25.4219, 306300 02/21/01, 25.2500, 25.6719, 25.0781, 25.1250, 706350 02/22/01, 24.9531, 25.1719, 24.1719, 24.6719, 549750 02/23/01, 24.6719, 25.3281, 24.3281, 25.2031, 641550 02/26/01, 25.1250, 25.5781, 24.7500, 25.5469, 661350 02/27/01, 25.0469, 25.9219, 25.0469, 25.5469, 756300 02/28/01, 25.5469, 25.7500, 24.8750, 25.3750, 503400 03/01/01, 25.0781, 25.2500, 24.7500, 25.0469, 901200 03/02/01, 25.0469, 25.5469, 25.0469, 25.3281, 775500 03/05/01, 25.2969, 25.3750, 24.6250, 25.0781, 674250 03/06/01, 25.3281, 25.6719, 25.1719, 25.3750, 521100 03/07/01, 25.3281, 25.7500, 25.3281, 25.7031, 243900 03/08/01, 25.7500, 26.0000, 25.6250, 26.0000, 400800 03/09/01, 25.8281, 25.8281, 25.2031, 25.5000, 433350 03/12/01, 25.3281, 25.4531, 24.6719, 24.6719, 540750 03/13/01, 24.8281, 25.3281, 24.2500, 25.2969, 701850 03/14/01, 24.7500, 24.7500, 24.2500, 24.7500, 859050 03/15/01, 24.7969, 25.4219, 24.7969, 25.4219, 784800 03/16/01, 25.0000, 25.4219, 24.9531, 24.9531, 1166250 03/19/01, 25.0000, 25.8281, 24.5000, 25.1250, 2144550 03/20/01, 25.0000, 25.0469, 24.4531, 24.5000, 583350 03/21/01, 24.5000, 24.5000, 23.4531, 23.5000, 659250 03/22/01, 23.4219, 23.5469, 22.5000, 23.1250, 1063200 03/23/01, 23.3750, 24.5000, 23.3281, 24.2969, 896700 03/26/01, 24.6719, 25.0000, 24.5469, 24.8281, 695250 03/27/01, 24.8281, 25.2500, 24.5469, 25.2031, 671400 03/28/01, 24.7500, 25.3281, 24.5781, 25.1719, 398700 03/29/01, 25.0000, 25.3750, 24.9531, 25.1250, 395850 03/30/01, 25.2031, 25.8281, 25.1719, 25.6719, 563550 04/02/01, 25.6719, 26.1719, 25.3750, 25.5781, 654900 04/03/01, 25.5000, 25.6719, 24.7969, 25.0000, 502800 04/04/01, 25.2500, 25.2500, 24.0781, 24.2500, 532350 04/05/01, 24.5781, 25.2031, 24.5781, 25.1719, 375300 04/06/01, 24.9219, 25.2031, 24.2031, 24.6250, 575400 04/09/01, 24.9219, 25.1250, 24.6719, 24.7500, 403950 04/10/01, 25.0781, 25.3281, 24.9531, 25.1250, 388200 04/11/01, 25.1250, 25.4219, 24.9219, 25.0781, 491550 04/12/01, 25.0781, 25.3750, 25.0469, 25.0781, 369600 04/16/01, 25.2500, 25.7500, 24.7969, 25.1250, 376200 04/17/01, 25.1250, 25.1250, 24.6719, 24.9219, 352950 04/18/01, 24.9375, 25.8281, 24.8594, 25.7656, 588000 04/19/01, 25.6094, 25.9531, 25.5313, 25.7500, 400350 04/20/01, 25.8281, 26.0000, 25.6563, 25.7813, 655350 04/23/01, 25.5000, 26.0000, 25.2969, 25.6719, 629850 04/24/01, 25.5313, 25.9844, 25.4531, 25.7500, 275400 04/25/01, 25.5781, 25.6406, 25.2344, 25.5781, 490800 04/30/01, 25.8438, 25.8438, 25.1719, 25.3438, 436650 05/01/01, 25.3594, 25.5000, 25.2344, 25.4844, 355950 05/02/01, 25.5000, 25.5000, 25.2344, 25.3594, 503250 05/03/01, 25.3594, 25.6719, 25.3281, 25.6719, 297450 05/04/01, 25.5313, 26.0781, 25.4063, 26.0781, 528000 05/07/01, 26.1563, 26.1563, 25.7656, 25.9375, 461100 05/08/01, 26.1563, 26.1563, 25.7344, 25.7656, 344850 05/09/01, 25.7656, 25.8438, 25.6563, 25.6563, 293700 05/10/01, 25.9688, 26.0781, 25.7969, 25.8594, 322050 05/11/01, 25.9688, 26.0313, 25.5000, 25.5469, 423000 05/14/01, 25.7344, 25.7813, 25.5781, 25.7031, 336150 05/15/01, 25.9531, 26.0156, 25.7969, 25.8594, 433200 05/16/01, 25.9844, 26.6719, 25.8594, 26.6719, 901800 05/17/01, 26.6719, 26.8281, 26.5313, 26.7031, 561150 05/18/01, 26.6250, 26.8906, 26.5469, 26.6563, 455850 05/21/01, 26.6563, 26.7969, 26.4375, 26.5781, 399600 05/22/01, 26.5938, 27.3281, 26.5938, 27.2031, 802200 05/23/01, 27.2031, 27.3281, 27.1094, 27.1094, 441600 05/24/01, 27.1094, 27.6719, 27.1094, 27.5156, 630750 05/25/01, 27.5156, 27.7656, 27.2344, 27.3438, 328650 05/29/01, 27.3281, 27.3906, 26.9531, 27.2656, 348450 05/30/01, 27.0000, 27.5313, 27.0000, 27.0781, 280650 05/31/01, 27.1406, 27.4219, 27.0156, 27.3281, 433350 06/01/01, 27.0625, 27.3594, 27.0625, 27.2344, 292200 06/04/01, 27.2031, 27.2969, 27.0313, 27.2969, 540750 06/05/01, 27.3281, 27.5156, 27.2031, 27.5156, 533700 06/06/01, 27.3906, 27.4844, 27.1094, 27.4063, 466050 06/07/01, 27.3281, 27.3906, 27.0469, 27.2969, 210000 06/08/01, 27.1250, 27.1250, 26.7969, 27.0469, 186000 06/11/01, 26.9688, 27.1094, 26.7656, 27.0156, 320250 06/12/01, 27.0156, 27.0156, 26.4844, 26.8594, 497400 06/13/01, 26.8438, 27.1094, 26.7031, 26.8281, 258900 06/14/01, 26.7969, 26.7969, 26.5000, 26.5156, 289800 06/15/01, 26.7500, 27.2344, 26.5000, 27.1094, 1265850 06/18/01, 27.1094, 27.3594, 26.7969, 27.2969, 439950 06/19/01, 27.4375, 27.6719, 27.3281, 27.6719, 390450 06/20/01, 27.8281, 28.1563, 27.7344, 28.1250, 728850 06/21/01, 28.0625, 29.1250, 28.0000, 29.1250, 637050 06/22/01, 29.1250, 29.1719, 28.3438, 28.5156, 535650 06/25/01, 28.5156, 28.6094, 28.0313, 28.1719, 431400 06/26/01, 27.7656, 28.1563, 27.7344, 28.1563, 420300 06/27/01, 28.0000, 28.6563, 27.9375, 28.2344, 239700 06/28/01, 28.3281, 28.7031, 28.3281, 28.6094, 335250 06/29/01, 28.5625, 29.0625, 28.4219, 29.0625, 589050 07/02/01, 28.6719, 29.0625, 28.6094, 29.0313, 482550 07/03/01, 29.0313, 29.0313, 28.8594, 28.9844, 160800 07/05/01, 28.9375, 29.1563, 28.7969, 28.8750, 377700 07/06/01, 28.8906, 29.0000, 28.3438, 28.5000, 246450 07/09/01, 28.2031, 28.5625, 28.0625, 28.4375, 247350 07/10/01, 28.2969, 28.3594, 27.9375, 28.0625, 232350 07/11/01, 28.1406, 28.3281, 27.8125, 28.1250, 290400 07/12/01, 28.2969, 28.7656, 28.1406, 28.7344, 376200 07/13/01, 28.6094, 29.1406, 28.6094, 29.0313, 343950 07/16/01, 29.0000, 29.1719, 28.7344, 28.8281, 459300 07/17/01, 28.8438, 29.3281, 28.6719, 29.1719, 385950 07/18/01, 29.0156, 29.5156, 29.0156, 29.5156, 603300 07/19/01, 29.5156, 29.5938, 29.1094, 29.2344, 379800 07/20/01, 29.2344, 29.4531, 28.8281, 29.1094, 325800 07/23/01, 28.8594, 29.2344, 28.8438, 29.2031, 319500 07/24/01, 29.0000, 29.1719, 28.7969, 28.8438, 293250 07/25/01, 28.8281, 29.4688, 28.7031, 29.4375, 399300 07/26/01, 29.2656, 29.6719, 29.1563, 29.6563, 459900 07/27/01, 29.4844, 29.9219, 29.4844, 29.7500, 340350 07/30/01, 29.4844, 29.9219, 29.4844, 29.9219, 388350 07/31/01, 29.7344, 29.9375, 29.5625, 29.7969, 417300 08/01/01, 29.7344, 30.0000, 29.5625, 29.9219, 359100 08/02/01, 30.0000, 30.2813, 29.9375, 30.2031, 727500 08/03/01, 30.1406, 30.1563, 29.6094, 29.9531, 287400 08/06/01, 29.9531, 30.2813, 29.7969, 29.8750, 218700 08/07/01, 29.7031, 29.8594, 29.6250, 29.7188, 529950 08/08/01, 29.9844, 30.7969, 29.9531, 30.3594, 1414050 08/09/01, 30.3594, 30.4688, 30.2344, 30.3594, 386550 08/10/01, 30.6094, 30.7969, 30.5469, 30.7031, 794700 08/13/01, 30.7031, 30.9063, 30.6719, 30.8594, 353100 08/14/01, 30.8594, 31.1250, 30.6406, 30.7969, 443550 08/15/01, 30.9531, 31.1406, 30.7031, 30.7188, 412800 08/16/01, 30.7188, 30.7188, 30.3281, 30.6563, 402900 08/17/01, 30.4375, 30.6563, 30.2500, 30.3594, 237900 08/20/01, 30.4375, 30.5469, 30.0313, 30.2656, 559200 08/21/01, 30.2656, 31.0625, 30.2656, 30.6563, 655650 08/22/01, 30.6563, 31.2969, 30.6094, 31.2969, 630300 08/23/01, 31.1406, 31.1406, 30.7813, 31.0156, 310650 08/24/01, 30.8281, 30.8281, 30.0156, 30.2031, 560400 08/27/01, 30.0625, 30.0625, 28.9375, 29.1563, 1144950 08/28/01, 29.2344, 29.4844, 29.2344, 29.2969, 520500 08/29/01, 29.2031, 29.2656, 28.6094, 28.8281, 592500 08/30/01, 28.8281, 29.2969, 28.7969, 29.2031, 663000 08/31/01, 29.2031, 29.6719, 29.0469, 29.6719, 659400 09/04/01, 29.6719, 29.6719, 29.1094, 29.3438, 552750 09/05/01, 29.3594, 29.3594, 28.9375, 29.0000, 805800 09/06/01, 28.8281, 28.8906, 28.1719, 28.2656, 1035150 09/07/01, 28.1094, 28.3281, 27.4844, 27.7031, 467850 09/10/01, 27.6719, 28.1719, 27.3594, 27.9844, 604800 09/17/01, 27.1406, 27.1406, 26.1719, 26.9688, 748200 09/18/01, 26.9688, 27.7344, 26.9219, 27.2500, 468450 09/19/01, 27.4688, 27.7031, 26.9375, 27.3438, 726600 09/20/01, 27.3281, 27.3906, 26.3750, 26.5781, 693450 09/21/01, 25.7813, 26.3906, 25.2656, 25.7500, 1284300 09/24/01, 26.2969, 27.3438, 26.2969, 27.0469, 713400 09/25/01, 27.1406, 27.2813, 26.7344, 27.0313, 521100 09/26/01, 26.8750, 27.3281, 26.7344, 26.9844, 466500 09/27/01, 27.2656, 27.8906, 26.9531, 27.8750, 477150 09/28/01, 27.8906, 28.7969, 27.7969, 28.6094, 726450 10/01/01, 28.6094, 28.6563, 28.1406, 28.3906, 469050 10/02/01, 28.5625, 28.9375, 28.4688, 28.8281, 1024050 10/03/01, 28.8281, 29.0313, 28.5313, 28.9844, 662700 10/04/01, 28.8281, 28.9531, 28.2969, 28.3906, 718500 10/05/01, 28.2656, 28.3594, 26.9219, 27.1719, 1174500 10/08/01, 26.7969, 26.7969, 25.4063, 25.7188, 1162800 10/09/01, 25.4688, 25.8438, 25.3594, 25.5469, 861000 10/10/01, 25.3281, 25.8906, 25.3281, 25.5781, 1251000 10/11/01, 25.6719, 26.3281, 25.6094, 25.7344, 733500 10/12/01, 26.0000, 26.0000, 25.2344, 25.3750, 868650 10/15/01, 25.3906, 26.9375, 25.3906, 26.8594, 1565100 10/16/01, 26.8594, 27.4688, 26.7031, 26.8281, 903300 10/17/01, 27.2031, 27.2969, 26.2500, 26.2500, 438900 10/18/01, 26.2969, 26.8594, 26.1406, 26.4688, 668550 10/19/01, 26.5469, 26.8438, 26.4688, 26.6406, 690000 10/22/01, 26.6406, 27.2656, 26.6406, 27.2344, 427050 10/23/01, 27.3438, 27.6563, 27.1250, 27.5469, 393000 10/24/01, 27.5469, 27.9063, 27.3906, 27.6094, 395400 10/25/01, 27.2031, 28.2031, 27.0156, 28.0469, 398700 10/26/01, 27.9375, 28.4375, 27.8594, 28.2656, 594150 10/29/01, 28.1094, 28.1094, 27.4219, 27.9219, 613200 10/30/01, 27.5625, 27.7344, 26.9219, 27.2500, 502500 10/31/01, 27.3281, 27.4375, 26.9844, 27.0000, 464400 11/01/01, 27.0000, 27.7344, 26.6719, 27.5625, 490200 11/02/01, 27.2656, 27.5313, 26.9844, 27.2656, 486000 11/05/01, 27.3750, 28.1719, 27.3750, 27.9531, 560550 11/06/01, 28.0156, 28.3281, 27.6719, 28.3281, 610050 11/07/01, 28.1563, 28.7969, 28.1563, 28.4844, 557250 11/08/01, 28.6719, 29.0781, 28.6406, 28.7656, 437700 11/09/01, 28.7344, 28.8281, 28.5313, 28.8281, 345450 11/12/01, 28.8281, 28.8281, 28.1250, 28.8281, 456300 11/13/01, 29.0000, 29.2969, 28.8750, 29.1406, 383250 11/14/01, 29.3281, 29.3281, 28.9531, 29.0469, 328350 11/15/01, 29.0469, 29.4531, 28.9531, 28.9531, 374250 11/16/01, 28.9531, 29.0938, 28.5469, 28.7031, 408150 11/19/01, 28.7031, 29.2344, 28.6406, 28.9375, 771900 11/20/01, 28.8281, 28.9688, 28.7344, 28.7969, 272700 11/21/01, 28.9375, 28.9844, 28.6719, 28.6719, 226050 11/23/01, 28.6719, 29.2656, 28.6719, 29.2344, 198000 11/26/01, 29.3906, 29.5469, 29.2969, 29.5156, 447600 11/27/01, 29.5156, 29.6094, 29.1406, 29.3906, 314700 11/28/01, 29.3906, 29.4688, 28.9375, 29.0156, 298500 11/29/01, 29.0000, 29.2344, 28.8594, 29.2031, 502050 11/30/01, 29.2344, 29.2969, 28.9375, 28.9375, 325800 12/03/01, 28.6094, 28.8438, 28.6094, 28.7031, 353700 12/04/01, 28.5469, 29.2656, 28.5469, 29.2031, 383400 12/05/01, 29.3750, 29.7500, 29.3281, 29.6563, 480900 12/06/01, 29.3906, 29.8281, 29.3906, 29.7031, 394650 12/07/01, 29.7031, 29.8281, 29.5156, 29.8281, 326550 12/10/01, 29.8281, 29.8281, 29.5781, 29.6563, 466950 12/11/01, 29.8281, 29.8281, 29.5000, 29.6250, 214650 12/12/01, 29.5000, 29.7969, 29.2656, 29.5469, 465150 12/13/01, 29.3281, 29.5000, 29.0313, 29.3281, 476100 12/14/01, 28.9531, 29.2344, 28.8906, 29.1719, 469500 12/17/01, 29.1719, 29.4531, 29.1094, 29.4531, 585750 12/18/01, 29.6719, 29.9531, 29.5156, 29.9375, 372750 12/19/01, 29.9375, 30.0781, 29.6406, 30.0469, 505950 12/20/01, 30.0469, 30.4688, 29.8750, 30.4219, 463050 12/21/01, 30.4844, 30.4844, 29.9688, 30.1719, 760350 12/24/01, 30.1719, 30.3438, 30.1563, 30.2969, 133500 12/26/01, 30.3906, 30.3906, 30.0313, 30.1250, 233550 12/27/01, 30.0313, 30.2656, 29.8281, 29.9688, 245700 12/28/01, 30.1250, 30.1563, 29.9375, 30.0625, 396300 12/31/01, 30.0625, 30.2813, 30.0313, 30.0781, 346200 01/02/02, 30.0938, 30.0938, 29.4688, 29.9219, 407100 01/03/02, 30.0000, 30.0156, 29.7656, 29.9219, 857250 01/04/02, 30.0000, 30.3594, 30.0000, 30.0781, 510450 01/07/02, 30.0781, 30.2969, 29.9688, 30.0156, 508050 01/08/02, 30.0781, 30.1719, 29.6875, 29.8594, 319650 01/09/02, 29.7969, 29.9844, 29.7500, 29.7969, 418950 01/10/02, 29.7344, 29.9375, 29.6094, 29.8281, 459750 01/11/02, 29.8281, 29.8281, 29.4688, 29.4688, 376950 01/14/02, 29.5000, 29.5625, 29.2031, 29.4063, 379800 01/15/02, 29.7031, 29.8906, 29.6094, 29.8594, 468900 01/16/02, 29.8594, 29.9531, 29.5313, 29.6719, 698100 01/17/02, 29.7969, 29.8906, 29.6406, 29.8438, 593250 01/18/02, 29.7969, 29.8281, 29.5313, 29.5938, 671850 01/22/02, 29.6406, 29.8281, 29.6094, 29.7656, 416400 01/23/02, 29.7344, 30.1094, 29.7344, 30.0000, 766650 01/24/02, 30.0625, 30.2656, 30.0156, 30.2344, 691500 01/25/02, 30.2656, 30.5625, 30.1719, 30.5156, 546450 01/28/02, 30.4844, 30.5469, 30.3438, 30.5000, 476400 01/29/02, 30.4688, 30.6406, 29.1094, 29.3750, 737250 01/30/02, 29.2031, 29.7969, 28.7344, 29.7344, 1115100 01/31/02, 29.8906, 29.9688, 29.6406, 29.8438, 647700 02/01/02, 29.8438, 30.0313, 29.6406, 29.9531, 467250 02/04/02, 29.9531, 29.9688, 29.3594, 29.4063, 773400 02/05/02, 29.1719, 29.6563, 29.1719, 29.3281, 801000 02/06/02, 29.3281, 29.4531, 29.0938, 29.3906, 1144050 02/07/02, 29.3281, 30.0781, 29.3281, 29.4375, 867000 02/08/02, 29.4375, 29.9219, 29.4375, 29.9219, 714300 02/11/02, 29.9844, 30.3281, 29.7500, 30.2656, 744900 02/12/02, 30.2656, 30.5781, 30.2656, 30.4531, 677400 02/13/02, 30.5313, 30.9375, 30.4688, 30.8281, 682050 02/14/02, 30.8281, 31.1094, 30.6406, 30.9219, 589350 02/15/02, 31.0781, 31.1719, 30.6094, 30.9219, 557850 02/19/02, 30.9219, 30.9219, 30.2656, 30.2813, 482550 02/20/02, 30.2031, 30.6406, 30.0625, 30.5625, 526500 02/21/02, 30.6094, 31.0000, 30.3438, 30.3750, 399000 02/22/02, 30.1406, 30.4375, 30.0781, 30.3594, 580200 02/25/02, 30.5156, 30.6719, 30.2344, 30.5938, 1022100 02/26/02, 30.6563, 30.8750, 30.5313, 30.7813, 458250 02/27/02, 30.8438, 31.0625, 30.6094, 31.0000, 888000 02/28/02, 30.8281, 31.3594, 30.8281, 31.0469, 918000 03/01/02, 31.0000, 31.3594, 30.8906, 31.3594, 639900 03/04/02, 31.4375, 31.9531, 31.3906, 31.8281, 664800 03/05/02, 31.6719, 32.0625, 31.6094, 31.8438, 1129650 03/06/02, 31.7656, 32.1563, 31.7344, 32.1094, 613950 03/07/02, 32.0000, 32.1719, 31.6719, 31.7344, 818550 03/08/02, 31.7969, 31.9219, 31.5156, 31.5781, 632250 03/11/02, 31.5781, 32.1406, 31.5156, 32.0781, 1015650 03/12/02, 31.7656, 32.1406, 31.7031, 32.0625, 475950 03/13/02, 32.0781, 32.0781, 31.7344, 31.7656, 859350 03/14/02, 31.7656, 31.8906, 31.6719, 31.7969, 354000 03/15/02, 32.0000, 32.2969, 31.8750, 32.1719, 903900 03/18/02, 32.2969, 32.2969, 31.9375, 32.2344, 441000 03/19/02, 32.2969, 32.4531, 32.2656, 32.3906, 559500 03/20/02, 32.2969, 32.3281, 31.8594, 31.8594, 920100 03/21/02, 31.9063, 31.9063, 31.1406, 31.4688, 757950 03/22/02, 31.4844, 31.8125, 31.3281, 31.6719, 365400 03/25/02, 31.7500, 31.7656, 31.2031, 31.2031, 345600 03/26/02, 31.5000, 31.6563, 31.1719, 31.4063, 316200 03/27/02, 31.4063, 32.0469, 31.4063, 31.8750, 450300 03/28/02, 31.8906, 32.0000, 31.5938, 31.5938, 363750 04/01/02, 31.6094, 31.6094, 31.0625, 31.4844, 400050 04/02/02, 31.4688, 31.7969, 31.2813, 31.6719, 404400 04/03/02, 31.7969, 31.7969, 31.2656, 31.3906, 667350 04/04/02, 31.3906, 31.7969, 31.3750, 31.7656, 856650 04/05/02, 31.8594, 32.3438, 31.8594, 32.0469, 789300 04/08/02, 32.0469, 32.2500, 31.9688, 32.2500, 371700 04/09/02, 32.4219, 32.4219, 32.2031, 32.3281, 685500 04/10/02, 32.4219, 32.7344, 32.3438, 32.7344, 806700 04/11/02, 32.7969, 32.7969, 32.3906, 32.5156, 576150 04/12/02, 32.7031, 32.8906, 32.5156, 32.8281, 480000 04/15/02, 32.9688, 33.1094, 32.6875, 32.8594, 807750 04/16/02, 33.0000, 33.1719, 32.9219, 33.0625, 667200 04/17/02, 32.8906, 33.2344, 32.7656, 33.1719, 477900 04/18/02, 33.1719, 33.3281, 32.9219, 33.1719, 1003950 04/19/02, 33.3281, 33.3281, 33.0625, 33.2344, 643200 04/22/02, 33.3281, 33.3281, 32.8594, 32.9375, 491550 04/23/02, 33.0000, 33.2969, 32.8594, 33.0781, 547350 04/24/02, 33.1719, 33.5000, 33.1406, 33.1406, 706350 04/25/02, 33.1094, 33.4688, 33.0000, 33.4531, 743100 04/26/02, 33.4531, 33.7188, 33.2969, 33.4531, 1064700 04/29/02, 33.1094, 33.3750, 33.0625, 33.1875, 1126500 04/30/02, 33.1875, 33.4219, 33.1875, 33.4063, 1471950 05/01/02, 33.3594, 33.5781, 33.1094, 33.3438, 884250 05/02/02, 33.3438, 33.4688, 33.2656, 33.3281, 1482300 05/03/02, 33.3750, 33.5625, 33.2344, 33.4531, 690450 05/06/02, 33.5000, 33.6094, 33.0313, 33.0469, 481050 05/07/02, 33.2188, 33.5000, 33.2031, 33.2344, 617550 05/08/02, 33.5313, 33.6094, 33.2813, 33.3594, 478200 05/09/02, 33.1875, 33.3750, 32.9219, 33.1563, 750900 05/10/02, 33.3281, 33.4375, 33.1406, 33.1406, 622500 05/13/02, 33.1406, 33.4688, 33.1094, 33.4063, 331650 05/14/02, 33.5781, 33.7031, 33.4688, 33.6406, 746400 05/15/02, 33.6406, 33.7656, 33.5313, 33.6406, 824700 05/16/02, 33.7969, 33.7969, 33.4688, 33.5469, 442950 05/17/02, 33.5313, 33.6719, 33.3906, 33.5000, 887250 05/20/02, 33.5313, 33.5313, 33.2031, 33.2969, 641400 05/21/02, 33.3438, 33.4844, 33.1719, 33.1719, 618300 05/22/02, 33.1719, 33.3281, 33.1563, 33.2656, 497700 05/23/02, 33.3594, 33.4844, 33.2500, 33.4375, 804600 05/24/02, 33.4844, 33.5781, 33.2344, 33.3125, 434550 05/28/02, 33.3281, 33.3438, 32.9531, 33.1094, 415650 05/29/02, 33.2344, 33.3281, 33.1563, 33.1719, 302100 05/30/02, 33.0625, 33.3594, 33.0313, 33.2500, 330450 05/31/02, 33.3281, 33.5625, 33.2656, 33.4531, 411750 06/03/02, 33.4844, 33.6094, 33.1094, 33.1094, 426900 06/04/02, 32.8438, 33.2031, 32.6719, 32.9375, 626700 06/05/02, 32.8281, 33.2031, 32.8281, 33.0000, 295050 06/06/02, 33.0000, 33.0000, 32.2031, 32.3281, 635400 06/07/02, 32.3125, 32.7969, 32.1875, 32.4531, 416000 06/10/02, 32.5469, 32.9531, 32.3438, 32.8750, 556400 06/11/02, 32.7656, 33.2031, 32.4688, 32.5000, 433700 06/12/02, 32.5469, 32.8750, 32.3438, 32.6250, 472500 06/13/02, 32.6250, 32.8906, 31.9063, 32.0469, 507300 06/14/02, 32.0469, 32.3438, 31.5469, 32.2344, 419300 06/17/02, 32.2969, 33.1875, 32.2500, 33.0781, 436400 06/18/02, 33.0781, 33.2344, 32.8281, 33.1094, 330000 06/19/02, 33.0938, 33.1875, 32.7500, 32.8750, 380900 06/20/02, 32.8750, 32.9063, 32.5156, 32.6094, 307600 06/21/02, 32.0469, 32.6719, 32.0469, 32.5000, 788700 06/24/02, 32.5000, 32.5000, 31.8281, 32.1094, 527800 06/25/02, 32.2500, 32.5469, 32.1094, 32.1250, 406900 06/26/02, 31.9531, 31.9844, 31.2969, 31.9063, 530200 06/27/02, 31.9688, 32.4375, 31.8594, 32.3125, 513500 06/28/02, 32.0625, 32.5469, 32.0000, 32.3750, 595700 07/01/02, 32.4375, 32.5938, 32.2656, 32.3438, 365100 07/02/02, 32.3438, 32.5000, 31.8125, 31.8125, 632800 07/03/02, 31.8125, 31.9375, 31.0469, 31.5156, 506200 07/05/02, 31.5938, 32.3906, 31.4531, 32.3906, 227100 07/08/02, 32.4844, 32.7500, 32.2031, 32.6406, 370100 07/09/02, 32.7031, 32.7500, 31.9531, 31.9531, 491000 07/10/02, 32.0625, 32.2969, 31.2031, 31.2031, 497200 07/11/02, 31.2031, 31.3750, 30.6250, 31.0000, 575600 07/12/02, 31.2656, 31.2969, 30.4375, 30.6875, 668700 07/15/02, 29.9375, 30.2031, 28.9063, 29.9531, 1076000 07/16/02, 29.6094, 30.1250, 29.3438, 29.7031, 608300 07/17/02, 29.9531, 30.2500, 29.7656, 29.9844, 732700 07/18/02, 29.9063, 30.0156, 28.5156, 28.5938, 516000 07/19/02, 27.2656, 28.4844, 27.2031, 28.0625, 1028400 07/22/02, 27.7656, 28.2969, 27.5625, 27.7031, 1083000 07/23/02, 27.5000, 28.0000, 26.5000, 26.6719, 1356500 07/24/02, 25.5000, 28.1719, 25.5000, 28.0000, 1128900 07/25/02, 27.7031, 28.6875, 27.7031, 28.4844, 1063100 07/26/02, 28.2344, 28.8438, 28.0938, 28.7813, 806700 07/29/02, 28.9063, 30.3125, 28.9063, 30.3125, 893600 07/30/02, 29.9063, 30.2344, 29.2500, 29.9063, 609800 07/31/02, 30.0469, 30.7656, 29.7656, 30.6406, 903400 08/01/02, 30.5938, 30.6250, 30.0000, 30.1406, 905900 08/02/02, 30.0000, 30.4063, 29.6875, 30.0938, 941300 08/05/02, 30.0938, 30.0938, 28.8750, 28.8906, 1140800 08/06/02, 28.9688, 30.1875, 28.9688, 29.4844, 740100 08/07/02, 29.7969, 30.0469, 29.4844, 29.7656, 784700 08/08/02, 29.7500, 30.8906, 29.6719, 30.8438, 612600 08/09/02, 30.7031, 30.9531, 30.2500, 30.7031, 851100 08/12/02, 30.5938, 30.6094, 30.0469, 30.4063, 746300 08/13/02, 30.1563, 30.7031, 29.9375, 29.9531, 1096400 08/14/02, 30.4531, 30.9063, 29.5000, 30.8750, 855100 08/15/02, 30.7500, 31.1719, 30.5469, 31.1719, 704200 08/16/02, 31.0000, 31.1094, 30.7969, 30.9688, 433000 08/19/02, 31.0156, 31.3906, 30.8750, 31.3125, 547300 08/20/02, 31.0625, 31.1875, 30.6563, 30.7344, 439700 08/21/02, 30.7969, 31.2500, 30.4844, 31.1563, 637700 08/22/02, 31.3125, 31.4219, 31.0156, 31.3438, 440000 08/23/02, 31.1875, 31.1875, 30.7188, 30.7344, 404500 08/26/02, 30.9063, 31.2500, 30.6719, 31.1406, 260500 08/27/02, 31.2031, 31.4844, 31.0000, 31.2969, 427400 08/28/02, 31.0000, 31.1250, 30.4531, 30.6406, 468000 08/29/02, 30.4375, 31.2031, 30.3125, 30.9844, 497800 08/30/02, 30.8438, 31.4688, 30.8125, 31.0625, 323000 09/03/02, 30.8125, 30.8125, 29.9375, 29.9531, 385000 09/04/02, 30.0000, 30.1719, 29.5781, 29.9063, 928900 09/05/02, 29.7500, 30.2656, 29.3125, 30.0781, 617200 09/06/02, 30.3281, 30.4375, 30.0469, 30.0938, 470800 09/09/02, 29.9063, 30.4531, 29.7656, 30.3281, 448400 09/10/02, 30.2813, 30.2813, 29.5938, 29.9063, 798400 09/11/02, 30.0000, 30.0000, 29.6563, 29.7031, 304900 09/12/02, 29.6719, 29.6719, 28.5469, 28.6563, 613100 09/13/02, 28.5313, 29.3281, 28.3594, 29.1563, 475100 09/16/02, 29.1563, 29.1875, 28.5156, 28.8281, 459300 09/17/02, 29.0313, 29.2188, 28.4531, 28.4844, 368500 09/18/02, 28.2969, 28.3125, 27.6875, 27.8594, 470700 09/19/02, 27.5000, 27.9063, 27.2813, 27.4375, 774600 09/20/02, 27.4375, 27.6875, 27.2500, 27.5938, 874200 09/23/02, 27.4063, 27.5625, 26.9063, 27.4063, 518900 09/24/02, 27.1563, 27.5156, 26.6563, 26.6719, 634900 09/25/02, 26.8438, 27.7969, 26.5938, 27.6250, 1156800 09/26/02, 27.6250, 28.4375, 27.5938, 28.4375, 632200 09/27/02, 28.4375, 28.4375, 27.3750, 27.4063, 609000 09/30/02, 27.3438, 27.7344, 26.5156, 27.4531, 467400 10/01/02, 27.3438, 28.4531, 27.1563, 28.4063, 508000