07/31/2002,0935,24.003,24.056,23.910,23.987,1261400,1554800
07/31/2002,0940,23.980,24.125,23.920,24.104,791400,936300
07/31/2002,0945,24.100,24.120,23.960,24.070,717400,481000
07/31/2002,0950,24.070,24.190,24.010,24.090,1168900,900200
07/31/2002,0955,24.090,24.150,23.969,23.980,1472000,896100
07/31/2002,1000,23.990,24.060,23.880,23.881,645400,892100
07/31/2002,1005,23.900,23.950,23.720,23.850,1600800,2763200
07/31/2002,1010,23.850,23.850,23.700,23.720,1384400,1604500
07/31/2002,1015,23.740,23.769,23.680,23.750,1195000,1190600
07/31/2002,1020,23.747,23.830,23.697,23.713,882700,712800
07/31/2002,1025,23.712,23.770,23.650,23.740,636700,714000
07/31/2002,1030,23.741,23.780,23.540,23.567,1731600,1319100
07/31/2002,1035,23.577,23.650,23.520,23.601,854100,889200
07/31/2002,1040,23.591,23.640,23.460,23.540,958100,646600
07/31/2002,1045,23.532,23.613,23.500,23.590,325000,1341800
07/31/2002,1050,23.618,23.690,23.567,23.600,523400,936600
07/31/2002,1055,23.600,23.690,23.593,23.640,334600,584600
07/31/2002,1100,23.650,23.680,23.560,23.650,560100,774900
07/31/2002,1105,23.630,23.680,23.580,23.650,331900,274700
07/31/2002,1110,23.690,23.740,23.600,23.620,534100,814100
07/31/2002,1115,23.610,23.660,23.580,23.623,257200,275000
07/31/2002,1120,23.620,23.720,23.600,23.663,289200,317500
07/31/2002,1125,23.666,23.790,23.650,23.720,688500,1124500
07/31/2002,1130,23.728,23.777,23.700,23.777,187100,182500
07/31/2002,1135,23.778,23.840,23.730,23.812,735500,664000
07/31/2002,1140,23.811,23.820,23.710,23.790,284400,286200
07/31/2002,1145,23.780,23.810,23.750,23.770,253500,228100
07/31/2002,1150,23.760,23.770,23.650,23.662,604200,395600
07/31/2002,1155,23.660,23.750,23.630,23.750,221900,586400
07/31/2002,1200,23.720,23.817,23.720,23.800,326700,393700
07/31/2002,1205,23.773,23.830,23.760,23.800,253600,163600
07/31/2002,1210,23.800,23.820,23.740,23.780,212900,225600
07/31/2002,1215,23.780,23.920,23.750,23.880,559100,485100
07/31/2002,1220,23.890,23.910,23.810,23.850,365600,827100
07/31/2002,1225,23.850,23.850,23.770,23.770,128800,154900
07/31/2002,1230,23.790,23.814,23.720,23.750,167300,504200
07/31/2002,1235,23.744,23.750,23.660,23.730,448800,283900
07/31/2002,1240,23.741,23.760,23.680,23.680,179300,138000
07/31/2002,1245,23.680,23.720,23.650,23.690,241900,199300
07/31/2002,1250,23.680,23.702,23.648,23.682,162300,152300
07/31/2002,1255,23.690,23.750,23.680,23.720,169400,99400
07/31/2002,1300,23.710,23.790,23.707,23.773,223600,255400
07/31/2002,1305,23.770,23.800,23.720,23.770,335500,136700
07/31/2002,1310,23.790,23.790,23.700,23.718,155300,119200
07/31/2002,1315,23.722,23.740,23.640,23.640,245200,377400
07/31/2002,1320,23.630,23.700,23.610,23.610,224300,206400
07/31/2002,1325,23.610,23.650,23.510,23.550,398600,893600
07/31/2002,1330,23.550,23.650,23.540,23.613,494300,422200
07/31/2002,1335,23.590,23.633,23.570,23.612,156100,358500
07/31/2002,1340,23.620,23.658,23.590,23.620,111700,348400
07/31/2002,1345,23.610,23.680,23.600,23.650,96800,223100
07/31/2002,1350,23.660,23.690,23.580,23.610,97000,503100
07/31/2002,1355,23.610,23.627,23.500,23.527,980400,557700
07/31/2002,1400,23.527,23.570,23.440,23.513,706600,895600
07/31/2002,1405,23.512,23.580,23.480,23.502,454100,853400
07/31/2002,1410,23.540,23.540,23.360,23.444,1184400,1069200
07/31/2002,1415,23.450,23.500,23.440,23.442,165800,311300
07/31/2002,1420,23.450,23.500,23.420,23.440,450500,210700
07/31/2002,1425,23.432,23.456,23.380,23.450,255600,289600
07/31/2002,1430,23.430,23.530,23.391,23.430,386600,535400
07/31/2002,1435,23.433,23.596,23.410,23.527,444900,404700
07/31/2002,1440,23.523,23.580,23.470,23.560,286700,528200
07/31/2002,1445,23.554,23.660,23.510,23.610,328400,269600
07/31/2002,1450,23.640,23.677,23.510,23.550,584100,561800
07/31/2002,1455,23.560,23.600,23.520,23.550,451600,257700
07/31/2002,1500,23.565,23.620,23.476,23.500,210300,313200
07/31/2002,1505,23.487,23.520,23.450,23.500,214500,297600
07/31/2002,1510,23.500,23.520,23.420,23.480,260700,398100
07/31/2002,1515,23.480,23.580,23.450,23.515,268000,255300
07/31/2002,1520,23.510,23.617,23.480,23.617,350600,451400
07/31/2002,1525,23.600,23.650,23.570,23.600,513100,929100
07/31/2002,1530,23.598,23.730,23.550,23.580,919300,727400
07/31/2002,1535,23.580,23.621,23.530,23.620,216900,965400
07/31/2002,1540,23.619,23.807,23.610,23.790,707600,641500
07/31/2002,1545,23.796,23.920,23.760,23.840,1387200,1061700
07/31/2002,1550,23.840,23.860,23.700,23.733,907700,768400
07/31/2002,1555,23.730,23.837,23.710,23.810,808600,719600
07/31/2002,1600,23.831,23.910,23.791,23.880,1322400,1319500
08/01/2002,0935,23.740,23.860,23.720,23.750,966200,1002500
08/01/2002,0940,23.750,23.840,23.660,23.740,579200,771500
08/01/2002,0945,23.727,23.890,23.720,23.767,1043200,1268600
08/01/2002,0950,23.770,23.840,23.710,23.767,926600,537300
08/01/2002,0955,23.767,23.858,23.723,23.820,319800,914800
08/01/2002,1000,23.813,23.900,23.780,23.845,447700,473900
08/01/2002,1005,23.860,23.870,23.540,23.560,1206100,1328300
08/01/2002,1010,23.600,23.660,23.430,23.540,2012400,969500
08/01/2002,1015,23.560,23.590,23.388,23.391,792100,826200
08/01/2002,1020,23.389,23.450,23.300,23.390,1261000,1558600
08/01/2002,1025,23.383,23.470,23.360,23.410,603500,1442900
08/01/2002,1030,23.410,23.470,23.360,23.421,489800,480800
08/01/2002,1035,23.420,23.470,23.310,23.337,623800,778400
08/01/2002,1040,23.331,23.400,23.300,23.362,366700,416600
08/01/2002,1045,23.361,23.415,23.190,23.220,1064500,1153500
08/01/2002,1050,23.221,23.300,23.190,23.230,822800,1102500
08/01/2002,1055,23.210,23.300,23.170,23.260,776200,521600
08/01/2002,1100,23.251,23.270,23.200,23.230,213100,376100
08/01/2002,1105,23.220,23.280,23.183,23.183,515600,296900
08/01/2002,1110,23.220,23.230,23.130,23.150,474800,498400
08/01/2002,1115,23.150,23.200,23.090,23.140,583900,564100
08/01/2002,1120,23.150,23.227,23.072,23.088,571100,638600
08/01/2002,1125,23.083,23.140,23.003,23.020,838700,727500
08/01/2002,1130,23.016,23.040,22.950,23.000,1000200,1006200
08/01/2002,1135,23.008,23.050,22.980,23.000,510000,444100
08/01/2002,1140,23.000,23.097,22.960,23.090,327100,469900
08/01/2002,1145,23.100,23.160,23.050,23.100,291000,238000
08/01/2002,1150,23.082,23.180,23.080,23.118,664600,425600
08/01/2002,1155,23.130,23.150,23.070,23.096,330400,154800
08/01/2002,1200,23.070,23.145,23.060,23.120,214100,318300
08/01/2002,1205,23.130,23.150,23.030,23.030,230800,226400
08/01/2002,1210,23.030,23.101,23.010,23.060,289600,628800
08/01/2002,1215,23.060,23.120,23.040,23.087,390300,102200
08/01/2002,1220,23.100,23.117,23.020,23.080,292100,188400
08/01/2002,1225,23.050,23.090,23.028,23.033,226300,453800
08/01/2002,1230,23.050,23.080,23.000,23.000,178100,316200
08/01/2002,1235,23.000,23.070,22.970,23.054,307200,358900
08/01/2002,1240,23.050,23.140,23.010,23.090,232600,280400
08/01/2002,1245,23.100,23.150,23.090,23.100,328200,155900
08/01/2002,1250,23.110,23.160,23.070,23.150,233400,146500
08/01/2002,1255,23.150,23.220,23.130,23.157,396000,398800
08/01/2002,1300,23.150,23.180,23.110,23.130,276100,185000
08/01/2002,1305,23.180,23.210,23.130,23.180,245500,250500
08/01/2002,1310,23.150,23.190,23.090,23.110,93800,352100
08/01/2002,1315,23.110,23.140,23.030,23.129,99200,164900
08/01/2002,1320,23.110,23.147,23.027,23.030,140600,171600
08/01/2002,1325,23.050,23.077,23.010,23.050,126400,134900
08/01/2002,1330,23.050,23.070,23.023,23.050,122400,91100
08/01/2002,1335,23.050,23.061,23.000,23.050,102600,160800
08/01/2002,1340,23.040,23.130,23.030,23.080,108200,106200
08/01/2002,1345,23.080,23.165,23.020,23.163,228300,173900
08/01/2002,1350,23.165,23.197,23.110,23.120,264600,1339600
08/01/2002,1355,23.130,23.210,23.070,23.183,244700,214800
08/01/2002,1400,23.170,23.220,23.160,23.170,317000,270800
08/01/2002,1405,23.168,23.180,23.110,23.112,265800,253200
08/01/2002,1410,23.113,23.170,23.090,23.110,188000,318700
08/01/2002,1415,23.111,23.137,23.030,23.040,207500,253400
08/01/2002,1420,23.070,23.080,23.000,23.060,300800,355200
08/01/2002,1425,23.060,23.070,22.960,23.000,233900,322000
08/01/2002,1430,23.000,23.045,22.950,23.026,295900,253500
08/01/2002,1435,23.020,23.100,22.880,22.920,391300,854200
08/01/2002,1440,22.943,23.034,22.900,23.010,397300,784600
08/01/2002,1445,23.010,23.076,22.945,23.050,361900,282700
08/01/2002,1450,23.057,23.100,23.000,23.051,376700,644200
08/01/2002,1455,23.060,23.117,23.010,23.020,287300,337100
08/01/2002,1500,23.010,23.060,22.950,22.998,285100,244200
08/01/2002,1505,22.999,23.080,22.990,23.020,206800,149100
08/01/2002,1510,23.028,23.120,23.000,23.120,237500,838800
08/01/2002,1515,23.103,23.142,23.020,23.060,343500,378500
08/01/2002,1520,23.080,23.120,23.010,23.103,278700,360100
08/01/2002,1525,23.100,23.160,23.044,23.058,342300,412100
08/01/2002,1530,23.050,23.050,22.930,22.940,375400,274300
08/01/2002,1535,22.960,22.970,22.800,22.810,1050400,621800
08/01/2002,1540,22.850,22.860,22.750,22.760,1588100,855300
08/01/2002,1545,22.760,22.830,22.740,22.790,465200,2966300
08/01/2002,1550,22.772,22.800,22.690,22.710,568700,603500
08/01/2002,1555,22.697,22.780,22.670,22.720,636800,979100
08/01/2002,1600,22.713,22.740,22.660,22.700,840900,789500