"Date", "Open", "High", "Low", "Close", "Vol" 11/01/01, 35.50, 35.75, 34.70, 35.50, 522700 11/02/01, 35.40, 35.50, 35.05, 35.20, 316800 11/05/01, 35.35, 35.40, 34.82, 35.05, 562000 11/06/01, 35.15, 35.34, 34.82, 35.22, 550400 11/07/01, 35.17, 35.55, 35.17, 35.48, 570700 11/08/01, 35.48, 35.50, 35.05, 35.05, 246200 11/09/01, 35.20, 35.35, 34.90, 34.97, 184500 11/12/01, 34.85, 35.24, 34.39, 34.98, 233000 11/13/01, 35.30, 35.73, 35.25, 35.72, 339200 11/14/01, 35.97, 35.99, 35.55, 35.81, 313000 11/15/01, 35.90, 36.00, 35.25, 35.36, 333100 11/16/01, 35.56, 35.56, 34.70, 34.99, 365800 11/19/01, 35.03, 35.19, 34.21, 34.50, 807900 11/20/01, 34.75, 35.00, 34.01, 34.76, 562400 11/21/01, 34.85, 34.99, 34.50, 34.75, 256900 11/23/01, 34.76, 34.95, 34.45, 34.73, 55500 11/26/01, 34.75, 35.35, 34.71, 35.18, 424000 11/27/01, 35.30, 35.30, 34.25, 34.47, 422000 01/17/02, 39.85, 39.96, 39.30, 39.92, 306500 01/18/02, 39.70, 39.95, 39.54, 39.90, 245200 01/22/02, 39.93, 40.05, 39.65, 39.74, 179800 01/23/02, 39.74, 39.88, 39.51, 39.63, 351700 01/24/02, 39.73, 40.00, 39.35, 39.99, 312100 01/25/02, 39.99, 40.41, 39.50, 40.02, 272000 01/28/02, 40.00, 40.10, 38.78, 38.97, 506000 01/29/02, 38.97, 39.00, 37.51, 37.85, 433400 01/30/02, 37.88, 38.14, 36.45, 37.39, 773300 01/31/02, 37.40, 37.70, 36.80, 37.52, 896600 02/01/02, 37.60, 37.90, 37.50, 37.77, 457600 02/04/02, 37.95, 38.07, 37.10, 37.59, 538500 02/05/02, 38.50, 40.42, 38.30, 40.19, 743800 02/06/02, 39.90, 40.84, 39.70, 40.16, 786200 02/07/02, 40.15, 40.84, 39.11, 39.20, 559400 02/08/02, 39.00, 39.99, 39.00, 39.85, 342300 02/11/02, 39.60, 39.99, 39.05, 39.72, 326900 02/12/02, 39.73, 39.73, 38.11, 38.29, 1067800 02/13/02, 38.10, 38.81, 37.77, 38.02, 853200 02/14/02, 38.27, 38.35, 36.65, 36.65, 987300 02/15/02, 36.65, 37.54, 35.80, 37.19, 1216100 02/19/02, 37.60, 37.82, 37.00, 37.01, 373800 02/20/02, 37.26, 38.44, 37.26, 37.94, 318300 02/21/02, 38.19, 38.55, 37.00, 37.01, 250500 02/22/02, 37.01, 38.12, 36.90, 37.75, 247600 02/25/02, 37.82, 37.85, 37.09, 37.21, 311700 02/26/02, 37.00, 37.55, 37.00, 37.16, 242700 02/27/02, 37.40, 37.82, 36.99, 37.06, 467900 02/28/02, 37.31, 37.50, 36.92, 37.00, 645700 03/01/02, 37.25, 37.55, 36.90, 37.00, 760600 03/04/02, 37.10, 37.25, 36.92, 37.05, 1292100 03/05/02, 37.50, 39.09, 37.40, 38.84, 783500 03/06/02, 38.95, 39.35, 37.94, 39.02, 397700 03/07/02, 39.03, 39.08, 37.94, 38.34, 238500 03/08/02, 38.59, 39.97, 38.59, 39.68, 477800 03/11/02, 39.43, 39.90, 39.00, 39.00, 699700 03/12/02, 38.75, 38.97, 37.85, 38.91, 626400 03/13/02, 38.91, 39.33, 38.51, 39.15, 497400 03/14/02, 39.20, 40.25, 39.17, 40.10, 536500 03/15/02, 40.45, 40.70, 39.90, 40.00, 453100 03/18/02, 40.00, 40.35, 39.52, 39.80, 215800 03/19/02, 40.05, 40.99, 40.05, 40.77, 324900 03/20/02, 40.85, 40.95, 39.82, 39.88, 272100 03/21/02, 39.48, 39.59, 38.95, 39.07, 603300 03/22/02, 39.20, 39.44, 38.95, 39.00, 419500 03/25/02, 38.95, 39.00, 38.60, 38.62, 595900 03/26/02, 39.00, 39.30, 38.73, 39.10, 461600 03/27/02, 39.00, 39.80, 38.80, 39.74, 252900 03/28/02, 39.99, 41.12, 39.90, 41.10, 533100 04/01/02, 41.40, 41.40, 40.09, 40.82, 444500 04/02/02, 40.75, 41.15, 40.15, 41.05, 421200 04/03/02, 41.10, 41.25, 40.25, 40.60, 320300 04/04/02, 40.59, 40.90, 39.94, 40.52, 237600 04/05/02, 40.27, 40.99, 40.27, 40.90, 244100 04/08/02, 40.90, 40.90, 40.10, 40.85, 171200 04/09/02, 40.85, 41.47, 40.60, 41.20, 722900 04/10/02, 41.10, 41.30, 40.61, 41.11, 237100 04/11/02, 41.12, 41.25, 40.50, 41.25, 385400 04/12/02, 41.10, 41.24, 40.80, 41.06, 272800 04/15/02, 40.35, 40.65, 40.17, 40.23, 329600 04/16/02, 40.43, 41.00, 40.40, 41.00, 280100 04/17/02, 40.75, 41.00, 40.17, 40.48, 169600 04/18/02, 40.23, 41.20, 40.23, 41.06, 244300 04/19/02, 41.06, 41.48, 40.95, 41.30, 786300 04/22/02, 41.40, 41.65, 40.86, 41.11, 473400 04/23/02, 41.20, 41.46, 41.00, 41.10, 237200 04/24/02, 41.80, 42.48, 41.45, 42.38, 1198500 04/25/02, 42.35, 43.35, 42.35, 43.30, 719600 04/26/02, 43.30, 43.49, 42.75, 43.35, 492300 04/29/02, 43.36, 43.45, 43.00, 43.10, 499700 04/30/02, 43.10, 43.95, 43.10, 43.58, 544500 05/01/02, 43.60, 44.99, 43.50, 44.94, 604000 05/02/02, 44.55, 45.50, 44.33, 45.30, 475800 05/03/02, 45.10, 45.40, 44.43, 44.77, 291900 05/06/02, 46.50, 47.70, 46.21, 47.18, 1035600 05/07/02, 47.25, 47.45, 46.74, 46.96, 799400 05/08/02, 46.96, 48.34, 46.95, 48.31, 784200 05/09/02, 48.06, 49.24, 47.86, 49.03, 885100 05/10/02, 49.00, 49.08, 48.64, 48.86, 1128200 05/13/02, 48.45, 48.75, 48.11, 48.31, 853800 05/14/02, 48.34, 48.75, 47.99, 48.49, 705800 05/15/02, 48.35, 50.49, 48.26, 50.26, 857100 05/16/02, 50.46, 50.94, 49.90, 50.30, 825700 05/17/02, 50.05, 50.22, 49.81, 50.00, 368600 05/20/02, 50.00, 50.00, 49.09, 49.35, 352600 05/21/02, 49.10, 49.50, 49.00, 49.21, 295300 05/22/02, 49.21, 49.50, 49.00, 49.22, 436100 05/23/02, 49.22, 49.39, 48.96, 49.33, 281900 05/24/02, 49.30, 49.50, 48.90, 48.95, 228000 05/28/02, 48.45, 48.98, 47.50, 48.95, 455800 05/29/02, 49.00, 49.00, 47.30, 47.77, 491400 05/30/02, 47.52, 47.97, 47.25, 47.40, 408700 05/31/02, 47.40, 48.30, 47.30, 48.16, 435600 06/03/02, 48.20, 48.40, 47.72, 47.73, 308000 06/04/02, 47.70, 48.49, 47.65, 48.00, 603400 06/05/02, 48.40, 48.43, 47.70, 48.13, 489600 06/06/02, 47.90, 48.00, 47.09, 47.50, 307300 06/07/02, 47.10, 47.40, 47.02, 47.20, 286600 06/10/02, 46.95, 47.67, 46.75, 47.40, 403200 06/11/02, 47.90, 48.70, 47.56, 47.64, 253000 06/12/02, 47.64, 50.00, 47.64, 49.80, 977000 06/13/02, 49.72, 49.73, 47.98, 47.98, 347100 06/14/02, 47.00, 47.99, 46.25, 47.70, 478800 06/17/02, 47.75, 48.18, 47.75, 48.13, 457200 06/18/02, 48.05, 49.33, 48.05, 49.26, 608800 06/19/02, 49.05, 50.75, 48.85, 50.64, 1310700 06/20/02, 51.00, 51.74, 50.99, 51.58, 1014200 06/21/02, 50.60, 51.18, 50.25, 50.25, 1296700 06/24/02, 50.45, 50.55, 48.68, 49.44, 453800 06/25/02, 49.95, 51.32, 49.75, 50.02, 730300 06/26/02, 49.60, 49.61, 48.16, 49.32, 782700 06/27/02, 48.85, 48.98, 47.51, 48.47, 606200 06/28/02, 48.47, 50.51, 48.09, 49.75, 1398500 07/01/02, 49.70, 49.88, 47.41, 47.68, 580300 07/02/02, 47.30, 48.25, 47.00, 48.23, 681200 07/03/02, 48.10, 48.90, 47.52, 48.81, 349500 07/05/02, 48.56, 50.00, 47.82, 49.73, 207500 07/08/02, 49.71, 49.82, 48.42, 48.83, 417200 07/09/02, 49.00, 49.33, 48.30, 48.39, 518300 07/10/02, 49.75, 50.00, 48.01, 48.71, 613200 07/11/02, 48.60, 48.60, 47.09, 47.65, 657600 07/12/02, 47.50, 48.42, 47.25, 47.57, 505900 07/15/02, 47.40, 47.57, 45.36, 47.25, 589200 07/16/02, 47.00, 47.93, 46.36, 46.98, 418400 07/17/02, 47.23, 47.86, 45.81, 46.31, 534300 07/18/02, 46.20, 46.35, 44.66, 44.75, 479700 07/19/02, 44.60, 44.70, 41.80, 42.02, 1041900 07/22/02, 41.00, 43.42, 41.00, 42.53, 1218800 07/23/02, 45.75, 47.85, 45.28, 45.91, 1866800 07/24/02, 45.50, 47.24, 45.10, 47.24, 1307100 07/25/02, 47.00, 48.55, 46.22, 48.47, 995100 07/26/02, 48.35, 48.45, 47.81, 48.25, 940300 07/29/02, 48.75, 49.99, 48.45, 49.99, 813200 07/30/02, 49.95, 49.99, 48.65, 49.49, 1003700 07/31/02, 49.24, 49.60, 47.50, 49.60, 677200 08/01/02, 49.00, 49.00, 46.99, 47.75, 1178700 08/02/02, 47.05, 47.65, 46.70, 47.58, 798300 08/05/02, 47.58, 47.63, 46.99, 47.11, 478500 08/06/02, 48.00, 48.25, 46.85, 46.85, 758400 08/07/02, 47.35, 47.97, 46.85, 47.94, 562700 08/08/02, 48.25, 49.11, 47.75, 48.94, 561100 08/09/02, 49.00, 49.10, 47.99, 48.94, 588400 08/12/02, 48.95, 48.95, 48.20, 48.81, 280200 08/13/02, 49.05, 49.10, 47.88, 47.89, 406400 08/14/02, 47.89, 49.53, 47.00, 49.53, 550600 08/15/02, 49.28, 49.99, 49.20, 49.53, 578500 08/16/02, 49.60, 49.92, 48.90, 49.42, 709200 08/19/02, 49.42, 49.75, 49.30, 49.70, 671600 08/20/02, 49.50, 51.25, 49.07, 50.78, 1132500 08/21/02, 52.00, 52.40, 50.40, 50.92, 1001200 08/22/02, 50.80, 50.80, 49.61, 49.91, 852000 08/23/02, 49.75, 50.20, 49.19, 49.31, 522000 08/26/02, 49.50, 49.70, 48.26, 48.59, 508100 08/27/02, 48.34, 48.71, 47.76, 48.35, 554400 08/28/02, 48.15, 49.09, 47.52, 49.00, 914600 08/29/02, 48.75, 49.47, 48.50, 48.81, 483100 08/30/02, 48.60, 49.08, 48.31, 48.32, 362600 09/03/02, 48.25, 48.70, 47.00, 48.54, 932800 09/04/02, 48.45, 49.02, 48.25, 48.98, 1060000 09/05/02, 48.74, 49.15, 47.78, 48.85, 573700 09/06/02, 49.30, 49.64, 48.93, 48.93, 668300 09/09/02, 48.85, 49.80, 48.21, 49.56, 582300 09/10/02, 49.70, 49.95, 49.30, 49.69, 418500 09/11/02, 49.98, 49.98, 49.62, 49.66, 288800 09/12/02, 49.53, 49.53, 48.78, 48.86, 397600 09/13/02, 48.61, 48.90, 48.40, 48.74, 399800 09/16/02, 48.70, 49.92, 48.58, 49.75, 399100 09/17/02, 50.25, 50.25, 48.98, 49.06, 692000 09/18/02, 49.02, 49.42, 49.00, 49.22, 435800 09/19/02, 49.22, 49.57, 47.50, 47.68, 635000 09/20/02, 47.68, 48.53, 47.68, 48.22, 885300 09/23/02, 48.00, 48.97, 48.00, 48.83, 830700 09/24/02, 48.30, 48.38, 46.58, 46.90, 761900 09/25/02, 47.15, 48.10, 46.71, 47.79, 549600 09/26/02, 48.14, 48.89, 48.06, 48.75, 632500 09/27/02, 48.75, 49.05, 48.60, 48.80, 809900 09/30/02, 48.65, 48.99, 47.65, 48.50, 820600 10/01/02, 48.60, 49.49, 48.22, 49.49, 884600