"Date", "Open", "High", "Low", "Close", "Vol" 11/01/01, 13.60, 14.00, 13.48, 13.85, 487600 11/02/01, 13.82, 14.15, 13.78, 13.78, 815000 11/05/01, 13.90, 14.20, 13.65, 13.99, 706200 11/06/01, 14.35, 14.60, 14.21, 14.37, 1759600 11/07/01, 14.32, 14.73, 14.18, 14.50, 926300 11/08/01, 14.65, 15.20, 14.51, 15.00, 524600 11/09/01, 15.05, 15.32, 14.76, 15.15, 227900 11/12/01, 14.92, 15.50, 14.60, 15.22, 301300 11/13/01, 15.07, 15.48, 14.98, 15.20, 248600 11/14/01, 15.05, 15.24, 15.00, 15.24, 198100 11/15/01, 15.30, 15.45, 15.02, 15.10, 291400 11/16/01, 15.10, 15.60, 15.00, 15.60, 484400 11/19/01, 15.85, 16.33, 15.70, 16.33, 442600 11/20/01, 16.33, 16.34, 16.07, 16.28, 936300 11/21/01, 16.28, 16.77, 16.10, 16.77, 1131400 11/23/01, 16.63, 17.15, 16.63, 16.81, 92800 11/26/01, 16.95, 17.70, 16.50, 16.97, 2549000 11/27/01, 17.00, 17.00, 16.70, 16.97, 1211500 01/16/02, 19.89, 20.60, 19.70, 19.91, 843100 01/17/02, 19.70, 20.09, 19.70, 20.05, 277200 01/18/02, 19.52, 20.15, 19.52, 20.15, 1585000 01/22/02, 20.15, 21.50, 20.15, 21.30, 426300 01/23/02, 21.30, 21.50, 20.62, 20.96, 422700 01/24/02, 21.00, 22.18, 20.98, 22.10, 557200 01/25/02, 22.10, 23.10, 21.95, 22.19, 450500 01/28/02, 22.10, 22.93, 22.00, 22.15, 422700 01/29/02, 22.15, 22.48, 21.49, 21.69, 557500 01/30/02, 21.75, 21.98, 21.00, 21.29, 364300 01/31/02, 21.35, 22.35, 20.80, 22.35, 493300 02/01/02, 21.95, 22.27, 21.82, 21.97, 447200 02/04/02, 21.51, 22.33, 21.06, 21.57, 626400 02/05/02, 21.50, 22.09, 20.92, 21.27, 630100 02/06/02, 21.02, 21.42, 20.45, 20.63, 414800 02/07/02, 20.68, 21.47, 20.40, 20.53, 355400 02/08/02, 20.28, 21.24, 20.25, 21.00, 344700 02/11/02, 20.90, 21.59, 20.81, 21.00, 252600 02/12/02, 21.00, 21.70, 20.51, 21.38, 502500 02/13/02, 21.63, 22.05, 21.05, 21.45, 330500 02/14/02, 21.65, 21.85, 21.05, 21.71, 421900 02/15/02, 21.75, 22.50, 21.75, 22.50, 548000 02/19/02, 22.20, 22.40, 21.70, 21.85, 364700 02/20/02, 21.76, 21.97, 21.20, 21.35, 463900 02/21/02, 21.88, 22.96, 21.65, 22.04, 604100 02/22/02, 22.47, 23.24, 22.30, 23.00, 994600 02/25/02, 23.00, 23.25, 22.76, 22.76, 577100 02/26/02, 22.85, 23.05, 21.86, 22.53, 438700 02/27/02, 22.75, 23.33, 22.65, 23.23, 682400 02/28/02, 23.15, 23.65, 23.04, 23.25, 554600 03/01/02, 23.70, 23.70, 22.80, 22.80, 667300 03/04/02, 22.95, 23.70, 22.95, 23.53, 629700 03/05/02, 23.57, 23.69, 22.75, 23.06, 284800 03/06/02, 22.95, 24.11, 22.81, 24.05, 691800 03/07/02, 24.10, 24.14, 23.27, 24.04, 558300 03/08/02, 24.04, 24.25, 23.80, 24.14, 251100 03/11/02, 24.24, 25.35, 24.00, 25.23, 1028900 03/12/02, 25.00, 25.00, 23.80, 23.96, 609700 03/13/02, 24.00, 24.69, 23.70, 23.98, 260800 03/14/02, 24.10, 24.49, 23.80, 24.03, 150000 03/15/02, 24.20, 24.48, 23.77, 24.40, 482100 03/18/02, 24.40, 24.70, 23.20, 24.00, 328400 03/19/02, 24.01, 24.20, 23.90, 23.94, 227500 03/20/02, 23.76, 24.16, 23.71, 23.96, 160600 03/21/02, 23.90, 24.37, 23.85, 24.29, 315500 03/22/02, 24.50, 24.50, 23.75, 23.76, 422200 03/25/02, 23.95, 24.00, 23.42, 23.65, 502900 03/26/02, 23.55, 24.00, 23.46, 24.00, 458200 03/27/02, 23.90, 25.64, 23.90, 25.50, 1061400 03/28/02, 25.10, 25.80, 24.85, 25.22, 542800 04/01/02, 25.20, 25.38, 24.80, 25.25, 438500 04/02/02, 25.10, 25.48, 25.00, 25.30, 398500 04/03/02, 25.40, 25.40, 24.07, 24.17, 414300 04/04/02, 24.30, 24.65, 23.63, 23.88, 339900 04/05/02, 23.90, 23.98, 22.80, 22.81, 448300 04/08/02, 22.81, 23.00, 21.26, 22.79, 1011300 04/09/02, 23.07, 23.10, 22.71, 23.06, 576500 04/10/02, 24.30, 24.98, 23.75, 23.95, 737000 04/11/02, 24.09, 24.85, 24.05, 24.41, 412600 04/12/02, 24.90, 24.90, 24.32, 24.57, 308700 04/15/02, 24.97, 25.05, 24.75, 24.98, 803700 04/16/02, 25.00, 25.19, 24.55, 24.71, 390200 04/17/02, 23.95, 24.20, 23.20, 23.86, 429300 04/18/02, 24.00, 24.59, 22.90, 23.67, 378200 04/19/02, 23.90, 24.05, 23.70, 23.98, 203800 04/22/02, 23.98, 24.05, 23.72, 23.75, 319300 04/23/02, 23.50, 24.58, 23.44, 24.10, 360700 04/24/02, 24.35, 25.09, 23.60, 23.72, 421800 04/25/02, 23.60, 24.49, 23.01, 24.41, 243400 04/26/02, 24.36, 24.79, 23.95, 24.14, 387800 04/29/02, 24.30, 24.64, 23.02, 23.23, 441500 04/30/02, 23.35, 24.45, 23.24, 23.82, 406300 05/01/02, 24.25, 24.98, 24.25, 24.54, 612000 05/02/02, 24.70, 26.07, 24.70, 26.05, 1070100 05/03/02, 25.90, 27.70, 25.65, 27.55, 531700 05/06/02, 27.14, 27.41, 25.90, 26.03, 449400 05/07/02, 26.20, 27.20, 25.50, 25.61, 516400 05/08/02, 26.28, 26.54, 25.80, 26.30, 536800 05/09/02, 26.48, 27.35, 26.34, 27.05, 786900 05/10/02, 27.29, 27.48, 26.64, 26.69, 425200 05/13/02, 26.38, 26.39, 25.72, 25.80, 546000 05/14/02, 26.00, 26.00, 25.21, 25.94, 427000 05/15/02, 25.96, 26.16, 25.81, 25.91, 284700 05/16/02, 25.99, 26.05, 25.70, 25.96, 277200 05/17/02, 25.90, 26.24, 25.90, 26.22, 265900 05/20/02, 26.00, 26.05, 25.52, 25.65, 244700 05/21/02, 25.75, 25.90, 24.57, 24.72, 478500 05/22/02, 24.80, 25.35, 24.69, 25.24, 229100 05/23/02, 25.30, 25.76, 25.26, 25.60, 472000 05/24/02, 25.85, 25.90, 25.25, 25.55, 177000 05/28/02, 25.55, 25.55, 25.15, 25.15, 277300 05/29/02, 25.22, 25.23, 24.75, 25.00, 266100 05/30/02, 25.10, 26.80, 25.00, 26.52, 892400 05/31/02, 25.30, 26.74, 24.47, 26.00, 862200 06/03/02, 26.00, 26.49, 25.80, 26.17, 307500 06/04/02, 26.15, 26.15, 24.17, 24.75, 833200 06/05/02, 24.71, 25.40, 24.13, 24.81, 342200 06/06/02, 24.85, 24.85, 22.95, 24.60, 615600 06/07/02, 24.60, 24.97, 24.01, 24.50, 467400 06/10/02, 24.35, 25.53, 24.31, 25.14, 382400 06/11/02, 24.94, 25.25, 24.11, 24.40, 321500 06/12/02, 24.40, 25.19, 24.40, 24.86, 366900 06/13/02, 24.75, 25.20, 24.50, 24.60, 313600 06/14/02, 24.58, 24.80, 23.82, 23.86, 533400 06/17/02, 23.86, 25.33, 23.86, 25.06, 390800 06/18/02, 25.13, 25.25, 24.90, 25.05, 415500 06/19/02, 25.10, 26.17, 24.95, 25.60, 793900 06/20/02, 25.60, 27.49, 25.60, 26.57, 915800 06/21/02, 25.45, 26.54, 25.17, 25.75, 968700 06/24/02, 25.75, 26.30, 25.40, 25.98, 672900 06/25/02, 26.56, 26.83, 26.25, 26.30, 1174900 06/26/02, 26.20, 26.20, 25.35, 25.70, 598200 06/27/02, 25.95, 26.10, 24.80, 25.98, 698000 06/28/02, 25.98, 27.50, 25.98, 27.42, 1116500 07/01/02, 27.00, 27.15, 26.18, 26.60, 505200 07/02/02, 26.70, 26.70, 25.08, 25.22, 1020000 07/03/02, 25.15, 26.30, 24.10, 24.56, 730500 07/05/02, 24.95, 25.19, 24.72, 25.02, 271100 07/08/02, 24.95, 25.42, 24.90, 25.21, 661600 07/09/02, 25.15, 25.30, 24.47, 24.55, 372300 07/10/02, 24.60, 24.65, 22.19, 23.25, 721700 07/11/02, 23.02, 23.60, 22.65, 23.60, 630300 07/12/02, 24.00, 24.10, 22.90, 23.10, 716300 07/15/02, 22.45, 22.79, 21.50, 22.64, 775300 07/16/02, 22.60, 23.10, 22.30, 22.82, 1028900 07/17/02, 24.10, 24.60, 23.10, 23.35, 926700 07/18/02, 23.77, 24.09, 22.96, 23.33, 764100 07/19/02, 23.00, 23.36, 22.55, 22.75, 708500 07/22/02, 22.70, 23.00, 21.75, 22.25, 658500 07/23/02, 22.25, 22.25, 21.30, 21.81, 849000 07/24/02, 21.65, 23.99, 21.50, 23.78, 792500 07/25/02, 23.76, 24.47, 23.04, 24.47, 605300 07/26/02, 24.40, 24.46, 23.27, 23.80, 504900 07/29/02, 24.05, 25.05, 23.75, 24.87, 796100 07/30/02, 24.85, 25.64, 24.35, 25.34, 737800 07/31/02, 25.40, 25.70, 24.00, 25.70, 598900 08/01/02, 25.50, 25.60, 24.74, 25.01, 361300 08/02/02, 25.14, 25.50, 24.21, 24.56, 475500 08/05/02, 24.71, 25.05, 24.03, 24.45, 604800 08/06/02, 24.48, 25.15, 24.45, 24.53, 745400 08/07/02, 24.55, 24.99, 24.25, 24.99, 371600 08/08/02, 25.15, 26.10, 24.84, 26.09, 701200 08/09/02, 26.05, 26.08, 25.62, 25.90, 688900 08/12/02, 25.65, 25.80, 25.25, 25.75, 379500 08/13/02, 25.30, 25.30, 23.45, 23.55, 1139800 08/14/02, 23.57, 23.57, 22.45, 22.85, 864500 08/15/02, 22.85, 23.00, 22.10, 22.72, 938100 08/16/02, 22.75, 23.70, 22.31, 23.39, 919500 08/19/02, 23.15, 23.65, 22.95, 22.95, 460400 08/20/02, 22.70, 22.70, 21.58, 22.30, 758600 08/21/02, 22.33, 22.72, 21.90, 22.70, 478800 08/22/02, 22.95, 22.95, 21.85, 22.25, 676500 08/23/02, 21.45, 22.05, 21.45, 21.54, 815000 08/26/02, 20.90, 21.75, 18.50, 20.56, 3296400 08/27/02, 20.56, 20.65, 19.86, 20.31, 1315500 08/28/02, 20.43, 21.10, 20.15, 21.01, 1048600 08/29/02, 20.76, 21.08, 20.51, 20.98, 926300 08/30/02, 20.75, 21.45, 20.72, 21.25, 657100 09/03/02, 20.62, 20.72, 20.00, 20.27, 465400 09/04/02, 20.47, 20.91, 19.77, 20.91, 794400 09/05/02, 20.77, 20.87, 20.39, 20.50, 511300 09/06/02, 20.53, 21.45, 20.43, 20.57, 510900 09/09/02, 20.59, 21.35, 20.59, 20.98, 805000 09/10/02, 20.93, 21.10, 20.62, 20.90, 492200 09/11/02, 21.15, 21.15, 20.88, 20.97, 207200 09/12/02, 20.82, 21.50, 20.64, 21.34, 591200 09/13/02, 20.15, 20.90, 19.90, 20.25, 843800 09/16/02, 20.01, 21.37, 20.01, 21.20, 754300 09/17/02, 21.28, 21.40, 20.15, 20.50, 701900 09/18/02, 20.85, 21.11, 20.43, 20.80, 602300 09/19/02, 20.60, 21.60, 20.37, 21.42, 603000 09/20/02, 22.15, 22.20, 21.72, 21.98, 804800 09/23/02, 21.75, 22.08, 21.51, 21.92, 437500 09/24/02, 21.92, 21.95, 21.40, 21.59, 607400 09/25/02, 21.70, 22.35, 21.51, 22.00, 692700 09/26/02, 22.22, 22.83, 21.90, 22.79, 374300 09/27/02, 22.10, 22.30, 21.80, 22.09, 511000 09/30/02, 21.84, 22.10, 20.93, 21.94, 576900 10/01/02, 22.17, 22.74, 21.72, 22.65, 444000