"Date", "Open", "High", "Low", "Close", "Vol" 01/17/02, 41.00, 41.00, 39.69, 39.81, 2454600 01/18/02, 39.00, 40.11, 39.00, 39.30, 3693900 01/22/02, 39.40, 39.45, 37.92, 37.92, 3659100 01/23/02, 37.75, 38.60, 37.74, 38.00, 3887300 01/24/02, 38.55, 39.90, 37.60, 39.00, 3345000 01/25/02, 39.14, 39.35, 38.05, 38.50, 3008100 01/28/02, 39.05, 39.05, 36.86, 37.28, 3682000 01/29/02, 36.00, 36.50, 33.00, 34.98, 12151400 01/30/02, 34.98, 37.10, 31.70, 35.55, 9136800 01/31/02, 36.40, 38.15, 36.40, 37.95, 6300900 02/01/02, 37.95, 37.95, 36.67, 37.05, 4567000 02/04/02, 36.76, 37.20, 35.25, 35.45, 3174100 02/05/02, 34.85, 34.99, 33.30, 33.62, 3997100 02/06/02, 33.70, 34.98, 33.60, 34.22, 3341400 02/07/02, 34.65, 35.80, 33.74, 35.05, 2897500 02/08/02, 35.50, 36.20, 35.13, 35.93, 2164400 02/11/02, 35.25, 36.25, 35.04, 35.95, 1751600 02/12/02, 35.95, 37.65, 35.30, 36.95, 2558000 02/13/02, 36.60, 38.20, 36.30, 37.74, 2918400 02/14/02, 37.49, 37.84, 36.65, 37.11, 1972200 02/15/02, 36.81, 37.07, 36.28, 36.28, 2143000 02/19/02, 36.11, 37.10, 35.87, 36.17, 1393200 02/20/02, 36.17, 36.49, 35.46, 36.24, 1711000 02/21/02, 35.80, 38.35, 35.66, 37.47, 2696500 02/22/02, 37.20, 38.85, 37.10, 38.59, 2283300 02/25/02, 38.55, 39.79, 38.16, 39.75, 2436200 02/26/02, 39.75, 40.75, 39.66, 40.50, 2929800 02/27/02, 40.75, 41.40, 40.25, 40.77, 2880800 02/28/02, 40.70, 40.85, 39.00, 39.08, 2400600 03/01/02, 39.20, 40.30, 39.05, 40.20, 2016400 03/04/02, 40.20, 41.99, 40.11, 41.98, 1759200 03/05/02, 41.98, 43.80, 41.60, 43.72, 2729700 03/06/02, 43.69, 44.95, 43.09, 44.55, 2719400 03/07/02, 44.35, 44.98, 43.51, 44.70, 2305900 03/08/02, 44.71, 44.89, 42.90, 44.33, 2451300 03/11/02, 44.15, 44.69, 43.76, 44.59, 2048600 03/12/02, 44.59, 45.10, 44.15, 45.00, 2177800 03/13/02, 45.00, 45.02, 43.90, 44.40, 1766100 03/14/02, 44.38, 44.38, 42.56, 43.39, 2621700 03/15/02, 43.39, 44.09, 43.00, 43.80, 2828800 03/18/02, 44.35, 44.89, 43.47, 44.89, 1474500 03/19/02, 44.89, 45.10, 44.26, 44.61, 1769500 03/20/02, 44.61, 46.24, 44.00, 45.61, 2453000 03/21/02, 46.00, 46.89, 45.76, 46.77, 2330500 03/22/02, 46.45, 46.66, 45.58, 45.78, 1898000 03/25/02, 45.78, 46.04, 45.16, 45.17, 1623500 03/26/02, 45.17, 45.70, 44.36, 44.51, 2149500 03/27/02, 43.97, 45.39, 43.50, 45.35, 3420600 03/28/02, 45.25, 46.04, 43.71, 44.03, 2696900 04/01/02, 44.40, 45.39, 44.12, 45.16, 1999400 04/02/02, 45.16, 46.80, 45.01, 46.47, 2242600 04/03/02, 46.40, 46.41, 44.15, 45.60, 3379800 04/04/02, 45.80, 46.80, 44.85, 45.19, 3082300 04/05/02, 45.15, 45.70, 44.20, 44.60, 1479900 04/08/02, 45.01, 45.75, 44.70, 45.19, 1070700 04/09/02, 45.05, 45.05, 43.47, 44.15, 1683000 04/10/02, 44.15, 45.45, 44.15, 44.70, 1843900 04/11/02, 44.00, 44.34, 42.74, 43.00, 2626000 04/12/02, 43.00, 43.05, 41.60, 42.16, 2115600 04/15/02, 42.90, 42.94, 42.33, 42.52, 1404800 04/16/02, 43.25, 44.70, 43.05, 43.97, 1736600 04/17/02, 44.79, 45.20, 44.18, 44.41, 1601600 04/18/02, 45.10, 45.23, 44.50, 44.76, 1626700 04/19/02, 44.95, 44.99, 43.70, 44.43, 1393900 04/22/02, 44.54, 44.90, 43.99, 44.48, 889300 04/23/02, 44.70, 44.98, 44.20, 44.80, 1460000 04/24/02, 44.20, 45.34, 43.66, 44.61, 2001300 04/25/02, 43.55, 43.83, 42.35, 42.60, 2878200 04/26/02, 42.50, 42.56, 37.00, 39.77, 9903300 04/29/02, 39.80, 40.30, 38.22, 39.56, 3379700 04/30/02, 39.90, 40.93, 39.11, 40.00, 2697600 05/01/02, 40.49, 41.25, 39.33, 40.30, 2227600 05/02/02, 40.31, 40.31, 37.00, 37.34, 6333300 05/03/02, 37.45, 37.98, 35.51, 36.55, 6435300 05/06/02, 35.20, 35.90, 34.05, 35.16, 6379500 05/07/02, 34.00, 34.01, 32.30, 32.90, 10161300 05/08/02, 32.90, 35.40, 32.05, 34.87, 9795200 05/09/02, 34.25, 36.40, 34.10, 35.00, 7061100 05/10/02, 35.25, 35.35, 34.25, 34.70, 4398300 05/13/02, 34.80, 34.99, 33.51, 34.81, 3332300 05/14/02, 35.60, 35.60, 34.63, 35.15, 4523700 05/15/02, 34.95, 35.57, 34.07, 34.41, 3111300 05/16/02, 34.95, 34.98, 34.12, 34.51, 2824800 05/17/02, 34.10, 34.50, 32.51, 33.39, 4478100 05/20/02, 33.31, 34.10, 33.15, 33.91, 5323500 05/21/02, 34.00, 34.52, 33.71, 34.02, 4619600 05/22/02, 34.05, 35.51, 34.05, 35.50, 4281700 05/23/02, 35.45, 36.00, 34.85, 35.70, 3907800 05/24/02, 35.70, 36.20, 35.40, 35.77, 2541200 05/28/02, 35.75, 36.25, 34.95, 35.27, 1462200 05/29/02, 27.75, 28.76, 26.95, 27.01, 31582500 05/30/02, 26.30, 27.40, 24.40, 25.50, 22121500 05/31/02, 25.32, 26.10, 25.25, 25.65, 8629400 06/03/02, 25.40, 25.50, 19.30, 21.95, 48686800 06/04/02, 22.15, 24.20, 21.50, 24.05, 15998700 06/05/02, 24.25, 24.75, 23.71, 23.89, 10340700 06/06/02, 23.89, 24.20, 23.07, 23.24, 5365500 06/07/02, 22.10, 22.70, 21.50, 22.30, 7492400 06/10/02, 22.15, 22.49, 20.70, 21.00, 6116000 06/11/02, 21.00, 21.45, 20.61, 21.00, 5233400 06/12/02, 21.00, 21.90, 20.81, 21.90, 5274600 06/13/02, 21.90, 22.97, 21.71, 22.55, 5291700 06/14/02, 21.50, 21.94, 20.10, 21.83, 7611000 06/17/02, 21.83, 22.33, 21.31, 22.33, 5437900 06/18/02, 22.20, 22.71, 21.75, 21.85, 7399900 06/19/02, 21.65, 22.08, 21.22, 21.55, 7757400 06/20/02, 21.70, 21.86, 19.86, 19.95, 16120900 06/21/02, 20.02, 20.80, 20.02, 20.70, 30629600 06/24/02, 20.70, 20.90, 20.23, 20.53, 8373100 06/25/02, 20.65, 20.69, 20.11, 20.17, 6341500 06/26/02, 19.30, 20.15, 18.88, 19.92, 7855900 06/27/02, 20.40, 20.40, 19.20, 19.99, 4920300 06/28/02, 19.55, 20.95, 19.51, 20.61, 7528200 07/01/02, 20.90, 21.07, 19.50, 19.85, 4915200 07/02/02, 19.85, 19.85, 18.10, 19.10, 6191100 07/03/02, 19.00, 19.50, 18.39, 18.85, 4751100 07/05/02, 19.15, 19.75, 19.10, 19.58, 4840400 07/08/02, 19.50, 19.79, 19.25, 19.40, 5510600 07/09/02, 19.35, 19.74, 19.35, 19.64, 5625200 07/10/02, 19.60, 19.61, 18.77, 19.20, 6447000 07/11/02, 18.00, 18.69, 17.39, 18.10, 9338400 07/12/02, 18.45, 18.60, 17.64, 17.75, 6578600 07/15/02, 16.49, 17.55, 15.76, 17.50, 11201000 07/16/02, 17.25, 17.49, 16.50, 16.57, 8253100 07/17/02, 16.80, 17.54, 14.70, 14.90, 16737900 07/18/02, 14.90, 15.26, 13.48, 13.60, 13353900 07/19/02, 13.45, 14.00, 12.50, 13.36, 13368800 07/22/02, 13.40, 14.03, 13.09, 13.55, 12227600 07/23/02, 11.00, 12.26, 9.45, 10.40, 27465100 07/24/02, 9.90, 11.70, 9.35, 11.10, 19970000 07/25/02, 11.00, 11.14, 9.80, 10.34, 13937400 07/26/02, 10.35, 10.85, 9.95, 10.30, 12226000 07/29/02, 11.00, 11.44, 10.66, 11.15, 18273300 07/30/02, 11.45, 15.00, 11.30, 14.55, 18468600 07/31/02, 14.98, 15.70, 14.00, 14.45, 12746300 08/01/02, 15.70, 15.75, 14.50, 15.25, 8692800 08/02/02, 15.30, 15.59, 14.40, 15.30, 6784200 08/05/02, 14.96, 15.15, 13.28, 13.41, 7126800 08/06/02, 13.90, 14.46, 13.82, 14.28, 7500600 08/07/02, 14.60, 14.90, 13.75, 14.75, 7208400 08/08/02, 14.00, 15.25, 12.80, 14.89, 14714000 08/09/02, 14.20, 15.50, 14.07, 15.35, 6766800 08/12/02, 15.00, 16.11, 14.75, 16.10, 6710600 08/13/02, 16.00, 16.20, 15.50, 15.50, 4815300 08/14/02, 15.25, 15.90, 14.80, 14.80, 10726500 08/15/02, 15.15, 16.21, 14.95, 15.88, 6861700 08/16/02, 15.88, 16.07, 15.40, 15.70, 3676300 08/19/02, 15.55, 16.18, 15.51, 15.97, 3291900 08/20/02, 16.25, 17.18, 16.06, 16.85, 5917300 08/21/02, 17.10, 17.85, 16.95, 17.63, 5079300 08/22/02, 17.94, 18.90, 17.70, 17.94, 7850200 08/23/02, 18.00, 18.00, 17.54, 17.60, 3633300 08/26/02, 17.64, 18.00, 17.05, 17.81, 3142400 08/27/02, 17.85, 18.05, 17.21, 17.21, 7596500 08/28/02, 17.21, 17.73, 16.80, 16.86, 3973100 08/29/02, 16.41, 16.98, 16.30, 16.85, 3450700 08/30/02, 16.75, 17.24, 16.04, 16.91, 3715600 09/03/02, 16.81, 16.81, 15.90, 15.92, 2980900 09/04/02, 15.70, 16.12, 15.36, 15.94, 3258900 09/05/02, 15.60, 15.69, 15.41, 15.67, 3300200 09/06/02, 15.67, 15.85, 15.20, 15.44, 3281900 09/09/02, 15.35, 16.35, 14.91, 16.15, 4238800 09/10/02, 16.01, 16.35, 15.15, 15.80, 3930200 09/11/02, 16.20, 16.36, 15.75, 15.95, 2239500 09/12/02, 15.95, 16.00, 15.60, 15.61, 2336200 09/13/02, 15.61, 16.09, 15.31, 15.60, 2643800 09/16/02, 15.59, 15.60, 15.05, 15.06, 3083100 09/17/02, 15.06, 15.06, 14.11, 14.27, 4285000 09/18/02, 14.05, 14.53, 12.65, 14.40, 8733400 09/19/02, 14.15, 14.55, 13.81, 13.99, 3820600 09/20/02, 13.60, 13.75, 11.50, 11.67, 13165700 09/23/02, 11.67, 12.76, 6.75, 7.51, 50853600 09/24/02, 6.88, 6.95, 5.30, 5.30, 61358500 09/25/02, 5.82, 7.20, 5.70, 7.05, 35688800 09/26/02, 7.59, 8.45, 7.25, 8.08, 23016000 09/27/02, 8.25, 8.25, 7.59, 8.00, 12337700 09/30/02, 7.55, 8.50, 7.05, 8.27, 12963400 10/01/02, 8.27, 8.88, 8.25, 8.80, 10630400