"Date", "Open", "High", "Low", "Close", "Vol" 11/01/01, 48.50, 49.35, 48.09, 49.02, 299000 11/02/01, 49.02, 49.85, 48.42, 49.67, 318900 11/05/01, 49.70, 50.32, 49.70, 50.05, 237200 11/06/01, 49.55, 49.80, 48.45, 49.60, 360200 11/07/01, 49.90, 50.25, 49.54, 49.65, 373100 11/08/01, 49.90, 50.00, 49.25, 49.79, 480200 11/09/01, 49.39, 49.86, 49.13, 49.70, 166700 11/12/01, 49.09, 49.20, 48.30, 49.07, 189700 11/13/01, 49.75, 50.15, 49.51, 50.03, 442600 11/14/01, 50.25, 51.40, 50.25, 50.61, 352500 11/15/01, 50.50, 50.95, 49.36, 49.50, 519500 11/16/01, 49.60, 49.79, 49.03, 49.37, 352300 11/19/01, 49.75, 49.80, 49.10, 49.30, 361600 11/20/01, 49.30, 49.63, 48.80, 49.19, 815300 11/21/01, 48.95, 48.96, 48.55, 48.64, 134600 11/23/01, 48.70, 48.94, 48.56, 48.70, 130500 11/26/01, 49.00, 49.20, 48.56, 48.64, 326500 11/27/01, 48.87, 49.50, 48.20, 49.04, 247000 01/17/02, 47.45, 48.50, 47.13, 48.16, 237900 01/18/02, 48.05, 48.70, 47.50, 48.29, 360800 01/22/02, 48.30, 48.60, 47.60, 47.76, 177000 01/23/02, 47.66, 48.25, 45.80, 47.95, 626500 01/24/02, 47.55, 49.44, 47.55, 49.30, 447900 01/25/02, 49.05, 51.35, 48.90, 50.60, 555800 01/28/02, 50.50, 52.00, 50.30, 51.91, 584400 01/29/02, 52.40, 52.40, 51.00, 51.20, 451600 01/30/02, 51.30, 51.95, 50.50, 51.70, 496000 01/31/02, 51.70, 54.40, 51.55, 53.09, 587400 02/01/02, 52.84, 53.55, 52.68, 53.00, 687400 02/04/02, 53.00, 53.75, 52.87, 52.98, 490900 02/05/02, 52.95, 53.95, 52.70, 52.99, 254200 02/06/02, 52.80, 54.24, 52.80, 54.05, 578700 02/07/02, 54.35, 55.23, 54.05, 54.61, 716300 02/08/02, 54.25, 54.70, 53.50, 54.05, 255000 02/11/02, 53.70, 53.94, 53.55, 53.80, 490900 02/12/02, 53.55, 53.88, 53.27, 53.65, 266100 02/13/02, 53.70, 53.85, 53.55, 53.65, 282200 02/14/02, 53.55, 54.00, 53.50, 54.00, 626900 02/15/02, 54.00, 55.37, 54.00, 55.33, 589600 02/19/02, 55.25, 56.83, 55.15, 56.38, 911800 02/20/02, 56.15, 56.15, 55.65, 55.99, 726700 02/21/02, 56.00, 59.33, 55.95, 57.98, 1001200 02/22/02, 57.30, 58.65, 56.58, 58.50, 665700 02/25/02, 58.40, 58.75, 57.41, 57.97, 351400 02/26/02, 57.45, 58.34, 57.10, 58.33, 502500 02/27/02, 57.80, 59.46, 57.70, 59.44, 506000 02/28/02, 59.45, 59.85, 58.67, 59.00, 448900 03/01/02, 58.80, 60.35, 58.53, 60.25, 353200 03/04/02, 60.15, 62.55, 59.80, 62.41, 682600 03/05/02, 62.10, 62.40, 60.15, 61.12, 662600 03/06/02, 60.70, 61.85, 60.63, 61.85, 405100 03/07/02, 61.80, 62.10, 60.35, 61.52, 396100 03/08/02, 61.75, 62.07, 61.15, 61.85, 409400 03/11/02, 61.15, 61.95, 61.12, 61.95, 300000 03/12/02, 61.95, 62.20, 60.80, 62.19, 288800 03/13/02, 61.90, 61.90, 60.50, 61.49, 350700 03/14/02, 61.80, 63.55, 61.75, 63.00, 564700 03/15/02, 63.00, 63.46, 62.38, 63.20, 444200 03/18/02, 63.00, 63.08, 62.51, 62.95, 262900 03/19/02, 62.80, 63.83, 62.62, 63.70, 201900 03/20/02, 63.55, 64.50, 62.74, 63.81, 267600 03/21/02, 63.56, 63.60, 61.36, 61.55, 508400 03/22/02, 61.56, 61.56, 60.29, 61.10, 520000 03/25/02, 61.33, 61.67, 60.17, 60.59, 286000 03/26/02, 60.55, 61.50, 60.53, 60.84, 362400 03/27/02, 60.84, 63.02, 60.83, 62.56, 496200 03/28/02, 62.57, 63.48, 62.50, 63.04, 416800 04/01/02, 63.04, 63.79, 62.40, 63.39, 308500 04/02/02, 63.47, 64.80, 63.11, 64.47, 358800 04/03/02, 64.47, 64.47, 63.04, 63.22, 548300 04/04/02, 63.30, 63.85, 63.10, 63.75, 533800 04/05/02, 64.15, 64.97, 63.90, 64.82, 381200 04/08/02, 64.40, 65.85, 64.31, 65.50, 458700 04/09/02, 65.30, 66.40, 65.04, 66.30, 399100 04/10/02, 66.50, 67.68, 66.43, 67.66, 350900 04/11/02, 67.65, 68.45, 67.20, 67.76, 446300 04/12/02, 67.88, 67.88, 66.88, 67.66, 251600 04/15/02, 67.65, 67.74, 66.88, 67.06, 695800 04/16/02, 67.25, 68.10, 67.20, 67.33, 303800 04/17/02, 67.34, 67.60, 66.06, 66.46, 438600 04/18/02, 66.66, 66.97, 65.15, 65.55, 342100 04/19/02, 65.30, 66.04, 65.15, 65.50, 365300 04/22/02, 65.15, 65.72, 64.95, 65.20, 308600 04/23/02, 65.45, 66.61, 65.20, 65.60, 370400 04/24/02, 66.20, 68.06, 65.67, 68.00, 909400 04/25/02, 68.00, 70.35, 67.75, 68.75, 1133400 04/26/02, 69.25, 69.68, 67.90, 68.76, 546800 04/29/02, 69.35, 70.30, 69.25, 69.60, 1028100 04/30/02, 69.85, 70.68, 69.40, 69.86, 540000 05/01/02, 69.95, 70.00, 68.70, 69.96, 376200 05/02/02, 69.96, 70.10, 69.37, 70.00, 664900 05/03/02, 70.00, 70.00, 69.01, 69.85, 239300 05/06/02, 69.85, 69.85, 68.44, 68.44, 301900 05/07/02, 68.75, 69.88, 68.75, 69.11, 389300 05/08/02, 69.49, 70.50, 69.20, 70.10, 632600 05/09/02, 69.95, 69.95, 69.40, 69.45, 273900 05/10/02, 69.50, 69.55, 68.00, 68.17, 466200 05/13/02, 68.37, 69.20, 68.26, 68.84, 220200 05/14/02, 68.95, 69.45, 68.48, 69.16, 362300 05/15/02, 69.00, 69.50, 68.75, 69.24, 349000 05/16/02, 69.40, 69.57, 68.55, 68.76, 316300 05/17/02, 68.60, 69.15, 67.99, 68.25, 282500 05/20/02, 68.20, 68.34, 67.38, 67.71, 304700 05/21/02, 67.46, 67.85, 66.85, 67.01, 171600 05/22/02, 66.96, 68.25, 66.65, 67.79, 305700 05/23/02, 68.00, 68.27, 67.30, 68.19, 274100 05/24/02, 68.19, 69.00, 68.02, 68.59, 283000 05/28/02, 68.40, 68.40, 67.40, 67.99, 196800 05/29/02, 68.00, 68.00, 67.15, 67.77, 243600 05/30/02, 67.75, 68.15, 67.36, 67.70, 266300 05/31/02, 67.50, 67.75, 66.85, 67.00, 494500 06/03/02, 67.00, 68.25, 66.98, 67.35, 230600 06/04/02, 67.00, 67.40, 66.67, 67.15, 399000 06/05/02, 67.05, 67.40, 66.27, 66.79, 650100 06/06/02, 66.70, 67.15, 66.20, 66.79, 252900 06/07/02, 66.00, 66.75, 65.65, 66.50, 521700 06/10/02, 66.45, 68.85, 66.32, 68.03, 301000 06/11/02, 68.00, 69.15, 67.70, 68.00, 372500 06/12/02, 67.85, 68.55, 67.63, 68.04, 583300 06/13/02, 67.79, 68.25, 67.75, 67.92, 231700 06/14/02, 68.05, 68.59, 67.25, 68.07, 456800 06/17/02, 68.10, 68.99, 67.66, 68.80, 369300 06/18/02, 69.00, 69.68, 68.50, 69.00, 368200 06/19/02, 68.70, 69.00, 68.47, 68.75, 614500 06/20/02, 68.85, 69.94, 68.68, 69.53, 678400 06/21/02, 69.50, 70.20, 69.38, 70.20, 1032200 06/24/02, 70.33, 70.85, 69.53, 69.93, 890100 06/25/02, 69.96, 70.00, 69.75, 69.98, 928400 06/26/02, 69.73, 69.74, 67.90, 68.86, 679300 06/27/02, 69.01, 70.20, 68.83, 69.99, 615300 06/28/02, 69.90, 70.77, 69.90, 70.60, 609100 07/01/02, 70.45, 70.46, 67.85, 68.25, 494200 07/02/02, 68.10, 70.00, 67.71, 67.96, 646800 07/03/02, 67.00, 67.80, 65.18, 65.78, 629300 07/05/02, 66.60, 68.25, 66.53, 68.04, 248700 07/08/02, 67.80, 68.20, 66.75, 68.04, 453500 07/09/02, 67.80, 69.45, 67.71, 67.75, 430900 07/10/02, 67.76, 67.76, 65.14, 65.85, 705200 07/11/02, 65.85, 65.85, 64.25, 65.18, 1164500 07/12/02, 65.30, 66.05, 64.70, 64.99, 742600 07/15/02, 64.85, 64.85, 60.60, 62.86, 806300 07/16/02, 62.40, 63.20, 61.40, 61.80, 501800 07/17/02, 63.50, 63.78, 61.20, 61.90, 713300 07/18/02, 61.75, 62.00, 60.55, 60.66, 630200 07/19/02, 60.20, 60.20, 57.86, 57.95, 773100 07/22/02, 58.50, 59.46, 55.29, 56.50, 824800 07/23/02, 56.25, 57.50, 53.91, 56.10, 879500 07/24/02, 56.10, 62.80, 54.50, 62.80, 1361400 07/25/02, 62.00, 64.28, 61.37, 63.00, 1143100 07/26/02, 63.00, 63.00, 60.88, 61.37, 766800 07/29/02, 62.00, 64.47, 62.00, 64.36, 426700 07/30/02, 64.35, 64.35, 62.00, 63.62, 1038300 07/31/02, 63.75, 64.11, 61.80, 63.88, 520900 08/01/02, 63.45, 64.96, 62.69, 64.09, 527700 08/02/02, 63.25, 63.99, 62.32, 62.85, 574800 08/05/02, 63.10, 63.70, 61.87, 61.93, 562100 08/06/02, 63.25, 64.86, 62.95, 64.22, 576900 08/07/02, 64.80, 65.65, 63.30, 65.37, 362600 08/08/02, 65.20, 67.25, 65.00, 66.74, 432500 08/09/02, 66.99, 67.99, 66.09, 67.81, 604300 08/12/02, 67.00, 67.65, 66.25, 67.36, 330800 08/13/02, 66.30, 67.02, 65.61, 65.61, 577400 08/14/02, 65.60, 67.00, 63.10, 67.00, 710700 08/15/02, 66.75, 68.29, 66.15, 68.02, 469800 08/16/02, 67.80, 68.73, 67.22, 68.14, 313700 08/19/02, 69.00, 69.42, 68.49, 69.23, 628500 08/20/02, 68.25, 68.77, 67.65, 68.60, 513700 08/21/02, 68.85, 69.34, 68.40, 69.10, 352300 08/22/02, 69.10, 69.70, 68.40, 69.20, 327900 08/23/02, 68.85, 68.90, 66.83, 67.04, 309200 08/26/02, 67.04, 67.04, 65.69, 66.64, 469800 08/27/02, 66.89, 68.08, 66.84, 67.71, 371100 08/28/02, 67.26, 67.75, 66.80, 67.09, 305000 08/29/02, 66.84, 67.07, 66.33, 66.59, 288400 08/30/02, 67.25, 68.65, 66.95, 67.98, 389100 09/03/02, 67.45, 67.45, 64.99, 65.59, 477800 09/04/02, 65.75, 66.91, 65.30, 66.76, 337900 09/05/02, 66.51, 67.96, 65.85, 67.25, 325600 09/06/02, 67.85, 68.15, 67.22, 67.50, 209700 09/09/02, 67.40, 68.34, 66.90, 67.65, 376500 09/10/02, 67.75, 68.44, 67.71, 68.44, 405700 09/11/02, 68.95, 69.95, 68.57, 69.55, 290300 09/12/02, 69.40, 70.15, 69.18, 69.47, 613300 09/13/02, 68.60, 68.60, 66.15, 66.40, 947600 09/16/02, 66.15, 66.35, 65.30, 65.60, 736000 09/17/02, 66.00, 66.07, 63.65, 63.81, 617700 09/18/02, 63.00, 63.30, 61.50, 62.69, 1010300 09/19/02, 62.00, 63.30, 61.59, 61.76, 446300 09/20/02, 62.25, 64.41, 62.23, 64.21, 717000 09/23/02, 63.98, 64.35, 62.57, 63.18, 419400 09/24/02, 63.18, 63.60, 62.14, 62.19, 364600 09/25/02, 63.40, 63.77, 62.65, 63.00, 488300 09/26/02, 63.50, 64.20, 62.70, 64.20, 554400 09/27/02, 64.15, 64.15, 61.96, 62.20, 486100 09/30/02, 61.75, 63.00, 60.20, 62.33, 702800 10/01/02, 62.80, 64.33, 61.72, 64.25, 719600