"Date", "Open", "High", "Low", "Close", "Vol" 11/01/01, 35.70, 37.49, 35.50, 37.47, 2798800 11/02/01, 37.05, 38.70, 36.85, 38.33, 2566400 11/05/01, 39.95, 40.03, 39.08, 40.01, 3259200 11/06/01, 40.75, 40.75, 39.20, 39.96, 3355900 11/07/01, 39.97, 40.15, 39.40, 39.91, 1562100 11/08/01, 39.80, 40.00, 38.30, 38.35, 1990900 11/09/01, 36.70, 37.25, 36.40, 36.81, 2632300 11/12/01, 36.50, 37.39, 35.24, 36.90, 2132400 11/13/01, 37.10, 37.90, 36.38, 36.80, 1465800 11/14/01, 36.97, 37.20, 36.20, 36.40, 1068700 11/15/01, 36.45, 37.24, 36.20, 36.40, 1353400 11/16/01, 36.40, 37.25, 36.30, 37.25, 1764600 11/19/01, 37.25, 38.96, 37.24, 38.40, 1933000 11/20/01, 38.90, 38.90, 38.00, 38.24, 2309900 11/21/01, 38.15, 39.03, 37.50, 38.90, 1146300 11/23/01, 38.65, 38.66, 38.05, 38.23, 252200 11/26/01, 37.75, 38.19, 37.40, 38.15, 841800 11/27/01, 37.65, 38.75, 37.65, 38.59, 631700 01/17/02, 36.64, 36.75, 35.30, 35.30, 2704100 01/18/02, 35.30, 35.94, 35.14, 35.87, 2344400 01/22/02, 36.00, 36.00, 35.10, 35.57, 1435200 01/23/02, 35.57, 35.65, 35.01, 35.20, 1629500 01/24/02, 37.00, 37.25, 36.30, 36.95, 6324800 01/25/02, 36.98, 38.25, 36.89, 37.90, 5998500 01/28/02, 37.70, 38.72, 37.60, 38.15, 3490100 01/29/02, 38.26, 38.45, 37.15, 38.45, 29290200 01/30/02, 38.30, 38.65, 37.64, 38.23, 8708000 01/31/02, 38.34, 38.85, 38.02, 38.85, 2265900 02/01/02, 38.85, 39.90, 38.85, 39.06, 3889200 02/04/02, 39.06, 39.15, 38.31, 38.63, 1917300 02/05/02, 38.63, 39.30, 38.30, 38.51, 1719300 02/06/02, 38.36, 38.75, 38.25, 38.30, 2066900 02/07/02, 38.00, 39.00, 37.75, 38.96, 2657100 02/08/02, 38.96, 39.44, 38.67, 38.75, 2015800 02/11/02, 38.75, 39.65, 38.62, 39.45, 1183000 02/12/02, 39.60, 40.40, 39.30, 40.16, 2560500 02/13/02, 41.00, 44.20, 40.96, 44.00, 5979700 02/14/02, 44.15, 44.76, 43.25, 43.99, 4781800 02/15/02, 43.38, 43.45, 42.23, 43.20, 2992500 02/19/02, 43.00, 43.09, 41.86, 41.98, 1635300 02/20/02, 42.25, 42.75, 41.80, 42.50, 1366700 02/21/02, 42.30, 42.75, 41.69, 41.82, 954900 02/22/02, 41.40, 41.96, 40.90, 41.96, 1166300 02/25/02, 41.81, 42.75, 41.61, 42.52, 1164100 02/26/02, 42.50, 43.63, 42.50, 43.36, 1095700 02/27/02, 43.50, 44.53, 43.42, 44.25, 1388500 02/28/02, 44.30, 44.65, 43.60, 43.90, 1257300 03/01/02, 43.80, 43.81, 42.70, 43.00, 2486100 03/04/02, 42.95, 43.29, 42.80, 43.16, 2180900 03/05/02, 43.10, 44.49, 43.05, 43.90, 1450600 03/06/02, 43.95, 44.48, 43.73, 44.39, 1339000 03/07/02, 44.40, 44.53, 41.90, 43.11, 2338000 03/08/02, 43.00, 43.25, 41.89, 42.18, 2259900 03/11/02, 42.30, 42.40, 41.81, 42.30, 1156800 03/12/02, 41.95, 42.75, 41.50, 42.10, 1494400 03/13/02, 42.05, 42.25, 41.61, 42.07, 1116300 03/14/02, 42.20, 43.69, 42.05, 43.50, 1931400 03/15/02, 43.88, 43.88, 43.01, 43.50, 1526200 03/18/02, 43.35, 43.52, 41.50, 42.15, 1729900 03/19/02, 42.14, 42.20, 41.00, 41.20, 2269100 03/20/02, 41.15, 41.16, 40.20, 40.25, 2794500 03/21/02, 40.75, 42.08, 40.50, 41.91, 3209400 03/22/02, 41.91, 42.38, 41.35, 42.29, 1604700 03/25/02, 42.04, 42.20, 40.31, 40.46, 1457500 03/26/02, 40.55, 41.10, 40.05, 40.29, 1551400 03/27/02, 40.28, 41.14, 40.10, 40.92, 1992300 03/28/02, 41.30, 41.90, 40.90, 41.70, 1098500 04/01/02, 41.90, 41.91, 41.04, 41.79, 1017100 04/02/02, 41.70, 42.35, 41.65, 42.26, 1266000 04/03/02, 42.40, 42.40, 41.83, 42.30, 1120800 04/04/02, 42.05, 43.10, 42.05, 43.00, 1252200 04/05/02, 43.05, 43.45, 43.01, 43.13, 1034800 04/08/02, 43.14, 43.85, 42.85, 43.71, 858000 04/09/02, 43.85, 44.68, 43.65, 44.20, 1375800 04/10/02, 44.20, 44.93, 44.00, 44.82, 1518300 04/11/02, 44.89, 44.89, 44.09, 44.43, 948300 04/12/02, 44.40, 44.98, 43.80, 44.40, 1115900 04/15/02, 44.40, 44.50, 42.90, 43.14, 1694000 04/16/02, 43.20, 43.80, 42.90, 43.00, 1628600 04/17/02, 43.00, 43.85, 42.94, 43.40, 1581700 04/18/02, 43.41, 43.86, 42.50, 43.39, 1788800 04/19/02, 43.55, 43.98, 43.40, 43.81, 688800 04/22/02, 43.81, 44.10, 43.61, 43.82, 1108400 04/23/02, 44.40, 44.80, 43.09, 43.15, 1598400 04/24/02, 43.90, 43.90, 43.00, 43.13, 1750400 04/25/02, 43.13, 43.15, 42.00, 42.25, 1453300 04/26/02, 42.32, 43.00, 42.27, 42.40, 1020000 04/29/02, 42.40, 42.79, 41.60, 41.65, 1158600 04/30/02, 42.26, 43.59, 42.05, 43.52, 1746500 05/01/02, 41.00, 42.10, 38.50, 39.69, 10647100 05/02/02, 38.03, 38.30, 35.21, 36.39, 13889400 05/03/02, 36.50, 37.87, 36.40, 36.99, 7588200 05/06/02, 37.15, 37.35, 35.90, 36.01, 3206700 05/07/02, 36.25, 36.30, 34.75, 35.65, 4040800 05/08/02, 36.25, 36.40, 35.27, 35.50, 2759000 05/09/02, 35.70, 36.20, 35.00, 35.16, 2637900 05/10/02, 35.00, 35.55, 34.00, 34.20, 5846000 05/13/02, 34.45, 35.06, 33.05, 34.95, 3140800 05/14/02, 35.15, 35.35, 34.37, 34.50, 3123900 05/15/02, 34.61, 34.99, 34.10, 34.14, 3162900 05/16/02, 34.15, 34.20, 32.80, 33.39, 4016800 05/17/02, 33.39, 33.45, 32.38, 33.36, 4221100 05/20/02, 33.36, 34.36, 32.55, 32.80, 2526100 05/21/02, 32.80, 33.75, 32.71, 33.70, 7643000 05/22/02, 33.60, 33.61, 32.64, 32.70, 2848700 05/23/02, 32.70, 34.60, 32.58, 34.39, 4407500 05/24/02, 35.40, 35.56, 34.85, 35.25, 4537300 05/28/02, 35.55, 35.55, 34.30, 34.73, 1517300 05/29/02, 34.85, 35.91, 34.75, 35.15, 2799800 05/30/02, 35.30, 35.30, 34.11, 34.13, 2347100 05/31/02, 34.70, 35.00, 34.40, 34.61, 2015400 06/03/02, 34.75, 35.10, 33.81, 33.93, 1601800 06/04/02, 33.00, 33.10, 32.00, 32.95, 4093800 06/05/02, 33.35, 34.09, 33.10, 33.79, 2271200 06/06/02, 34.25, 34.50, 32.85, 32.85, 1501500 06/07/02, 32.85, 32.90, 31.92, 32.20, 4195600 06/10/02, 32.35, 32.80, 31.89, 32.60, 2157700 06/11/02, 33.05, 33.14, 31.81, 31.88, 2462300 06/12/02, 31.90, 32.54, 31.55, 32.26, 1963000 06/13/02, 32.27, 32.65, 31.99, 32.15, 2176400 06/14/02, 32.15, 32.70, 31.63, 32.48, 1704300 06/17/02, 32.48, 33.70, 32.48, 33.57, 1482400 06/18/02, 33.57, 34.00, 33.35, 33.86, 1498000 06/19/02, 33.60, 33.70, 32.99, 33.09, 1911400 06/20/02, 33.00, 33.40, 32.80, 33.19, 1070600 06/21/02, 33.03, 33.54, 33.03, 33.30, 1753600 06/24/02, 33.05, 33.31, 32.70, 32.90, 1630600 06/25/02, 32.60, 33.18, 32.43, 32.50, 980500 06/26/02, 30.95, 31.80, 30.85, 31.40, 1806500 06/27/02, 31.05, 31.31, 28.83, 30.00, 4017800 06/28/02, 30.40, 31.60, 30.27, 31.60, 2090500 07/01/02, 31.30, 31.30, 30.25, 30.25, 2162300 07/02/02, 30.25, 30.40, 28.88, 29.15, 1924800 07/03/02, 29.26, 30.00, 29.03, 29.64, 2987100 07/05/02, 29.85, 30.85, 29.85, 30.62, 601700 07/08/02, 30.25, 30.95, 29.70, 30.05, 1204700 07/09/02, 30.05, 31.00, 29.67, 29.75, 2314800 07/10/02, 29.90, 30.02, 27.70, 27.80, 1949000 07/11/02, 27.20, 29.50, 27.20, 29.28, 2840100 07/12/02, 29.28, 29.81, 29.02, 29.50, 1305500 07/15/02, 29.15, 29.32, 27.43, 29.20, 1846000 07/16/02, 28.95, 29.16, 28.35, 28.64, 2145600 07/17/02, 29.01, 29.50, 27.71, 28.02, 2549800 07/18/02, 27.77, 27.78, 25.25, 25.40, 5336800 07/19/02, 24.50, 25.99, 24.50, 25.80, 3670800 07/22/02, 25.50, 25.80, 24.45, 24.75, 2642200 07/23/02, 24.55, 25.50, 23.30, 23.32, 1588000 07/24/02, 23.33, 24.54, 22.01, 24.25, 3371400 07/25/02, 24.25, 25.50, 23.55, 24.60, 2060800 07/26/02, 24.85, 26.79, 24.80, 26.79, 2372900 07/29/02, 27.18, 29.05, 27.18, 29.04, 2729300 07/30/02, 28.30, 30.94, 27.76, 30.30, 3927800 07/31/02, 31.31, 32.00, 30.35, 31.67, 3417400 08/01/02, 31.47, 32.05, 31.32, 31.78, 1790800 08/02/02, 31.90, 31.93, 30.50, 31.10, 1987500 08/05/02, 31.10, 31.10, 28.90, 29.05, 1659100 08/06/02, 31.00, 31.10, 29.95, 30.29, 1746100 08/07/02, 30.65, 30.83, 29.00, 29.47, 1412600 08/08/02, 28.95, 32.00, 28.95, 31.82, 2747600 08/09/02, 31.75, 32.59, 30.95, 31.74, 1216400 08/12/02, 31.10, 32.59, 31.10, 32.29, 890400 08/13/02, 32.40, 32.55, 31.35, 31.76, 1444400 08/14/02, 31.76, 32.65, 31.27, 32.58, 1128500 08/15/02, 32.92, 33.43, 32.49, 33.15, 1097700 08/16/02, 32.95, 33.65, 32.20, 32.85, 903500 08/19/02, 32.85, 33.45, 32.62, 33.30, 1006900 08/20/02, 33.30, 33.45, 32.50, 32.95, 803900 08/21/02, 33.15, 33.59, 32.24, 32.69, 1853100 08/22/02, 32.75, 34.09, 32.57, 34.00, 949800 08/23/02, 34.01, 34.01, 33.03, 33.14, 854400 08/26/02, 33.20, 33.89, 32.53, 33.84, 843000 08/27/02, 33.99, 34.24, 32.30, 32.66, 1368200 08/28/02, 32.63, 32.99, 31.75, 32.35, 951500 08/29/02, 31.65, 32.30, 31.10, 31.71, 1952700 08/30/02, 31.73, 32.25, 31.51, 31.81, 1321300 09/03/02, 31.74, 31.74, 30.50, 30.53, 1142200 09/04/02, 30.35, 30.76, 29.45, 30.64, 1187400 09/05/02, 30.61, 31.04, 30.02, 30.77, 707800 09/06/02, 31.44, 31.65, 31.00, 31.09, 835900 09/09/02, 31.10, 32.15, 30.95, 31.69, 775400 09/10/02, 31.94, 32.01, 31.02, 31.36, 1205800 09/11/02, 31.99, 32.00, 31.41, 31.42, 572100 09/12/02, 31.42, 33.40, 31.25, 32.86, 1718400 09/13/02, 32.75, 33.75, 32.05, 33.52, 2162600 09/16/02, 33.50, 33.50, 32.50, 33.37, 943200 09/17/02, 33.74, 34.19, 32.53, 32.65, 1050400 09/18/02, 31.76, 33.15, 31.40, 32.62, 2110000 09/19/02, 31.95, 32.30, 31.58, 31.60, 1351100 09/20/02, 32.00, 32.63, 31.74, 32.01, 2655500 09/23/02, 31.90, 32.09, 30.70, 30.99, 2147000 09/24/02, 30.51, 31.24, 29.61, 29.94, 2024200 09/25/02, 30.00, 30.40, 29.30, 29.73, 1715200 09/26/02, 29.90, 31.40, 29.55, 31.20, 1800900 09/27/02, 31.20, 31.28, 29.75, 29.95, 1194600 09/30/02, 29.35, 30.15, 28.25, 29.61, 1787500 10/01/02, 29.65, 30.72, 29.03, 30.60, 2271400