"Date", "Open", "High", "Low", "Close", "Vol" 11/01/01, 64.50, 64.50, 61.10, 63.00, 2723300 11/02/01, 63.00, 63.45, 62.15, 62.30, 1207600 11/05/01, 62.30, 63.30, 62.25, 62.98, 958800 11/06/01, 63.20, 64.00, 62.70, 63.90, 1065300 11/07/01, 63.75, 64.48, 61.88, 63.85, 1639900 11/08/01, 63.65, 63.69, 58.00, 58.50, 4783600 11/09/01, 57.50, 57.51, 53.85, 56.00, 7294800 11/12/01, 55.75, 57.39, 54.50, 56.79, 1558300 11/13/01, 56.76, 57.74, 56.43, 57.00, 1893500 11/14/01, 56.75, 57.10, 55.00, 55.10, 1713600 11/15/01, 55.07, 56.00, 54.69, 55.44, 2530900 11/16/01, 55.90, 57.89, 55.75, 57.25, 2078700 11/19/01, 57.15, 58.00, 57.02, 57.62, 1211500 11/20/01, 58.15, 59.52, 57.65, 58.25, 1114400 11/21/01, 58.40, 59.45, 58.00, 58.38, 817100 11/23/01, 58.70, 58.80, 57.60, 57.81, 290200 11/26/01, 58.06, 58.06, 56.26, 56.66, 1098300 11/27/01, 56.66, 57.58, 56.15, 56.38, 1105700 01/16/02, 59.50, 59.50, 58.10, 58.25, 1163000 01/17/02, 58.50, 58.65, 56.62, 57.16, 1718900 01/18/02, 57.10, 58.70, 56.80, 56.80, 1127900 01/22/02, 57.05, 59.85, 57.02, 59.85, 1850200 01/23/02, 60.90, 61.05, 59.10, 60.82, 983700 01/24/02, 62.80, 63.38, 61.60, 62.38, 1644700 01/25/02, 62.85, 63.36, 61.75, 62.54, 857100 01/28/02, 62.34, 63.58, 62.05, 62.30, 569100 01/29/02, 62.20, 62.20, 60.32, 61.01, 1108700 01/30/02, 61.36, 62.40, 61.30, 62.40, 1076200 01/31/02, 62.30, 65.20, 62.30, 64.73, 1370100 02/01/02, 64.50, 65.15, 63.65, 63.78, 1403800 02/04/02, 63.68, 64.54, 63.05, 63.25, 680500 02/05/02, 63.25, 65.15, 63.21, 64.22, 1060400 02/06/02, 64.17, 64.22, 62.10, 62.38, 888800 02/07/02, 62.63, 63.14, 61.62, 61.65, 847800 02/08/02, 61.35, 63.00, 61.35, 63.00, 841400 02/11/02, 63.00, 63.91, 63.00, 63.48, 429200 02/12/02, 63.29, 64.32, 63.25, 63.99, 760100 02/13/02, 63.95, 64.98, 63.90, 64.28, 891600 02/14/02, 64.38, 64.50, 63.32, 64.11, 797500 02/15/02, 64.30, 64.90, 63.50, 64.10, 866600 02/19/02, 64.08, 64.20, 63.39, 63.51, 506100 02/20/02, 63.26, 64.11, 62.80, 63.88, 730800 02/21/02, 64.12, 64.82, 63.99, 64.50, 449600 02/22/02, 64.45, 64.55, 63.00, 64.45, 653500 02/25/02, 64.40, 64.92, 63.31, 64.66, 502400 02/26/02, 64.85, 66.35, 64.20, 65.86, 1132100 02/27/02, 66.40, 67.63, 66.15, 66.70, 1821100 02/28/02, 66.95, 67.89, 66.88, 67.70, 1861100 03/01/02, 67.71, 68.85, 67.00, 68.00, 864600 03/04/02, 67.75, 68.15, 65.80, 66.89, 1660800 03/05/02, 66.75, 66.81, 64.60, 65.78, 1132600 03/06/02, 65.05, 67.20, 65.05, 66.26, 981900 03/07/02, 66.27, 68.11, 66.24, 67.87, 1346000 03/08/02, 68.10, 68.25, 66.15, 66.35, 888400 03/11/02, 66.35, 66.70, 65.73, 66.40, 921600 03/12/02, 66.20, 68.30, 65.99, 68.20, 988900 03/13/02, 68.45, 69.25, 68.17, 69.15, 1273200 03/14/02, 69.14, 69.81, 68.50, 69.69, 1192700 03/15/02, 69.97, 70.92, 69.77, 70.05, 1085300 03/18/02, 70.05, 70.49, 69.30, 69.55, 871300 03/19/02, 69.56, 69.92, 69.15, 69.63, 641400 03/20/02, 69.25, 69.45, 68.00, 68.30, 785100 03/21/02, 68.31, 70.30, 68.31, 69.87, 656400 03/22/02, 69.87, 70.65, 69.50, 69.84, 642000 03/25/02, 69.80, 69.80, 69.01, 69.26, 339600 03/26/02, 68.40, 68.40, 66.59, 67.31, 2100700 03/27/02, 67.31, 68.93, 67.30, 68.62, 853200 03/28/02, 68.87, 69.15, 67.85, 68.30, 582600 04/01/02, 68.31, 69.90, 68.05, 69.15, 571900 04/02/02, 69.15, 69.15, 67.90, 68.79, 830400 04/03/02, 69.00, 69.09, 67.37, 67.60, 690600 04/04/02, 67.45, 67.60, 66.21, 67.53, 1126900 04/05/02, 67.53, 67.85, 65.00, 66.07, 1505700 04/08/02, 66.00, 67.70, 65.55, 67.10, 919800 04/09/02, 67.20, 67.99, 67.00, 67.54, 684500 04/10/02, 67.54, 68.50, 67.30, 67.92, 817500 04/11/02, 68.00, 69.41, 67.76, 68.16, 790900 04/12/02, 68.80, 69.30, 68.30, 68.92, 813600 04/15/02, 68.82, 69.83, 68.65, 69.47, 496000 04/16/02, 69.40, 70.00, 69.20, 70.00, 670700 04/17/02, 69.85, 69.85, 68.20, 68.25, 768300 04/18/02, 67.80, 70.85, 67.80, 70.59, 1072800 04/19/02, 70.59, 72.30, 70.00, 72.30, 1008800 04/22/02, 72.30, 72.99, 71.74, 72.76, 1026900 04/23/02, 71.20, 71.50, 69.90, 70.51, 2282600 04/24/02, 70.50, 72.25, 70.30, 71.60, 1515100 04/25/02, 73.90, 76.40, 73.70, 75.60, 3722400 04/26/02, 76.10, 78.90, 75.90, 78.61, 1861600 04/29/02, 78.64, 79.70, 76.30, 76.48, 1949100 04/30/02, 76.00, 78.00, 75.45, 77.50, 1301700 05/01/02, 76.95, 77.55, 75.90, 76.06, 982200 05/02/02, 76.60, 77.10, 74.80, 75.99, 1099400 05/03/02, 75.99, 76.15, 75.00, 75.86, 675700 05/06/02, 75.90, 77.94, 75.65, 77.22, 958500 05/07/02, 77.70, 77.98, 75.84, 76.06, 1250100 05/08/02, 76.25, 77.20, 75.33, 75.99, 1067000 05/09/02, 75.00, 76.81, 74.45, 76.50, 1070800 05/10/02, 76.60, 76.69, 74.99, 75.42, 474200 05/13/02, 75.67, 76.81, 75.42, 75.59, 786100 05/14/02, 76.00, 76.15, 74.50, 75.23, 1239100 05/15/02, 75.48, 76.94, 74.91, 75.86, 1183000 05/16/02, 75.65, 76.25, 73.59, 76.04, 1386500 05/17/02, 76.40, 77.74, 75.90, 77.62, 1157800 05/20/02, 77.62, 78.00, 77.20, 77.31, 570800 05/21/02, 77.82, 77.82, 76.95, 77.27, 492100 05/22/02, 77.20, 77.94, 76.95, 77.80, 706700 05/23/02, 77.84, 78.50, 77.02, 78.50, 749800 05/24/02, 78.35, 78.88, 77.45, 78.08, 457400 05/28/02, 78.00, 78.99, 77.60, 78.45, 521900 05/29/02, 78.94, 79.49, 78.00, 78.81, 567600 05/30/02, 78.81, 79.20, 77.48, 78.95, 996700 05/31/02, 78.95, 79.50, 77.05, 77.09, 899700 06/03/02, 77.09, 77.58, 75.72, 76.01, 685800 06/04/02, 76.05, 76.34, 75.10, 76.25, 855200 06/05/02, 75.60, 75.90, 74.39, 75.30, 1149700 06/06/02, 75.31, 76.82, 75.00, 76.25, 819300 06/07/02, 76.26, 79.25, 76.25, 78.64, 869700 06/10/02, 79.14, 81.17, 79.00, 81.11, 1766500 06/11/02, 80.95, 81.75, 80.59, 80.60, 1385600 06/12/02, 80.61, 80.61, 78.26, 78.60, 1755600 06/13/02, 78.60, 80.00, 78.20, 78.92, 1115700 06/14/02, 77.50, 79.98, 76.90, 78.90, 1822800 06/17/02, 78.90, 81.00, 78.65, 80.96, 844100 06/18/02, 81.15, 82.00, 80.67, 81.44, 1182600 06/19/02, 81.19, 82.85, 81.14, 82.26, 1175900 06/20/02, 81.65, 82.49, 80.93, 81.00, 909900 06/21/02, 80.75, 81.25, 78.71, 79.19, 1375700 06/24/02, 78.75, 79.44, 77.35, 77.75, 1048000 06/25/02, 77.80, 78.65, 76.57, 76.80, 963100 06/26/02, 75.70, 77.15, 74.60, 76.59, 974000 06/27/02, 77.10, 78.41, 76.68, 78.08, 727600 06/28/02, 78.05, 78.29, 75.70, 76.00, 947000 07/01/02, 75.10, 75.35, 70.45, 71.79, 1575000 07/02/02, 71.75, 72.98, 67.79, 70.47, 2649000 07/03/02, 70.05, 71.40, 68.30, 69.62, 1023800 07/05/02, 70.95, 72.11, 70.91, 71.95, 268400 07/08/02, 71.90, 72.25, 70.50, 70.80, 644900 07/09/02, 69.80, 70.21, 62.78, 62.78, 3329000 07/10/02, 65.50, 65.50, 61.36, 62.97, 3849500 07/11/02, 61.50, 61.50, 56.24, 59.00, 7021000 07/12/02, 60.00, 63.50, 58.50, 61.00, 2866600 07/15/02, 61.30, 61.30, 57.25, 60.70, 2060300 07/16/02, 61.90, 64.40, 61.15, 62.82, 2422200 07/17/02, 64.00, 65.01, 63.40, 64.50, 1270300 07/18/02, 64.25, 65.55, 62.75, 63.29, 1016000 07/19/02, 62.25, 63.15, 61.12, 61.35, 1271200 07/22/02, 61.35, 62.60, 57.00, 57.80, 2099600 07/23/02, 59.00, 60.60, 58.60, 59.10, 1500700 07/24/02, 57.40, 62.20, 57.36, 62.15, 1218000 07/25/02, 62.30, 64.50, 62.30, 64.26, 1614900 07/26/02, 64.00, 65.50, 63.55, 65.41, 1037000 07/29/02, 66.90, 69.00, 66.72, 68.98, 1020900 07/30/02, 68.98, 71.45, 68.30, 69.55, 1514300 07/31/02, 68.50, 70.50, 65.75, 66.99, 2721000 08/01/02, 67.00, 67.42, 65.00, 65.26, 1044200 08/02/02, 65.29, 67.80, 64.23, 65.00, 1392700 08/05/02, 65.03, 65.75, 61.83, 62.60, 979500 08/06/02, 64.10, 64.94, 63.25, 63.64, 1452400 08/07/02, 64.00, 65.15, 63.53, 65.10, 835000 08/08/02, 64.95, 68.20, 64.95, 67.88, 901700 08/09/02, 67.89, 69.59, 66.65, 69.11, 855600 08/12/02, 68.80, 68.80, 68.11, 68.27, 710200 08/13/02, 68.20, 68.67, 67.50, 67.50, 842400 08/14/02, 67.60, 69.79, 67.50, 69.66, 995300 08/15/02, 69.75, 70.20, 68.80, 69.31, 557500 08/16/02, 68.85, 69.10, 68.12, 68.50, 674400 08/19/02, 68.20, 69.24, 68.11, 69.20, 572500 08/20/02, 69.10, 69.40, 68.20, 69.00, 695900 08/21/02, 69.40, 70.71, 69.20, 70.48, 763000 08/22/02, 70.50, 73.50, 70.25, 73.28, 1193500 08/23/02, 72.50, 73.00, 70.98, 70.99, 472900 08/26/02, 71.35, 72.55, 70.83, 72.27, 519900 08/27/02, 73.40, 73.41, 71.37, 71.40, 623200 08/28/02, 70.90, 72.10, 70.82, 71.81, 799700 08/29/02, 70.75, 74.20, 70.75, 73.28, 979900 08/30/02, 72.75, 73.50, 72.39, 72.51, 676800 09/03/02, 72.52, 72.52, 70.74, 70.74, 867200 09/04/02, 70.99, 72.10, 70.26, 71.37, 898900 09/05/02, 71.37, 72.61, 70.40, 72.53, 804600 09/06/02, 73.00, 73.65, 72.25, 72.70, 900000 09/09/02, 72.30, 73.30, 72.20, 72.70, 923300 09/10/02, 72.71, 72.80, 70.65, 71.28, 866300 09/11/02, 71.35, 71.59, 70.60, 70.79, 801400 09/12/02, 70.05, 71.87, 69.80, 71.66, 680900 09/13/02, 71.20, 72.24, 70.96, 71.95, 471600 09/16/02, 71.95, 73.42, 71.75, 73.06, 711400 09/17/02, 71.00, 72.90, 69.59, 69.65, 2777600 09/18/02, 69.10, 70.43, 68.85, 69.28, 1593500 09/19/02, 68.00, 68.80, 67.10, 67.20, 1715400 09/20/02, 68.05, 69.04, 67.54, 68.79, 1266800 09/23/02, 68.25, 68.80, 67.54, 68.52, 897600 09/24/02, 68.52, 70.40, 68.20, 70.05, 1186800 09/25/02, 70.70, 71.35, 69.20, 71.25, 1202100 09/26/02, 71.90, 72.97, 71.50, 72.66, 947100 09/27/02, 72.20, 73.80, 70.15, 70.75, 1503900 09/30/02, 70.76, 71.90, 69.75, 71.42, 1272200 10/01/02, 71.67, 73.20, 71.50, 72.98, 1097000