"Date", "Open", "High", "Low", "Close", "Vol" 11/01/01, 42.42, 42.65, 41.84, 42.55, 494900 11/02/01, 42.80, 42.84, 41.90, 42.32, 321800 11/05/01, 42.38, 43.96, 42.38, 43.85, 573000 11/06/01, 43.60, 43.97, 43.05, 43.76, 288300 11/07/01, 43.90, 44.00, 42.88, 42.93, 347300 11/08/01, 43.03, 43.79, 42.96, 43.53, 386400 11/09/01, 43.53, 43.78, 43.19, 43.56, 197200 11/12/01, 43.40, 43.60, 42.95, 43.13, 266500 11/13/01, 43.33, 43.43, 42.58, 42.90, 295400 11/14/01, 42.95, 43.12, 42.08, 42.19, 295300 11/15/01, 42.44, 42.50, 41.48, 41.74, 358500 11/16/01, 41.70, 41.99, 41.42, 41.69, 491000 11/19/01, 41.75, 41.75, 41.15, 41.43, 437300 11/20/01, 41.51, 42.35, 41.50, 42.18, 444600 11/21/01, 42.30, 42.30, 40.50, 42.00, 514900 11/23/01, 41.80, 42.27, 41.50, 42.14, 145000 11/26/01, 42.14, 42.29, 41.61, 42.06, 214500 11/27/01, 41.85, 42.28, 41.31, 41.88, 244400 01/16/02, 45.43, 45.65, 45.21, 45.46, 1130900 01/17/02, 45.21, 45.21, 44.41, 44.81, 735000 01/18/02, 44.81, 45.05, 44.49, 44.73, 400300 01/22/02, 44.60, 44.81, 43.82, 44.02, 403900 01/23/02, 44.25, 44.56, 44.06, 44.28, 436100 01/24/02, 44.18, 44.74, 44.00, 44.46, 430500 01/25/02, 44.56, 44.74, 44.38, 44.63, 473200 01/28/02, 44.63, 44.70, 44.21, 44.41, 195000 01/29/02, 44.91, 45.00, 43.50, 43.50, 677600 01/30/02, 43.51, 44.00, 43.28, 43.37, 705500 01/31/02, 43.40, 43.95, 43.15, 43.70, 750300 02/01/02, 43.70, 43.98, 43.58, 43.80, 572600 02/04/02, 43.90, 43.99, 43.55, 43.77, 393900 02/05/02, 43.80, 43.90, 43.15, 43.24, 526100 02/06/02, 43.40, 43.85, 43.35, 43.54, 644100 02/07/02, 43.54, 44.21, 43.45, 43.66, 339700 02/08/02, 43.70, 43.70, 43.18, 43.58, 279300 02/11/02, 43.55, 43.99, 43.01, 43.91, 309300 02/12/02, 44.15, 44.91, 44.10, 44.58, 362200 02/13/02, 44.59, 45.29, 44.48, 45.01, 340400 02/14/02, 45.20, 45.25, 44.73, 44.94, 221600 02/15/02, 45.00, 45.24, 44.80, 45.15, 370400 02/19/02, 45.05, 45.20, 44.21, 44.32, 328400 02/20/02, 44.12, 44.49, 43.39, 44.43, 442900 02/21/02, 44.40, 44.79, 43.95, 44.15, 285100 02/22/02, 43.90, 44.95, 43.50, 44.81, 971700 02/25/02, 45.00, 45.00, 44.32, 44.40, 427700 02/26/02, 44.35, 44.75, 44.10, 44.53, 377600 02/27/02, 44.50, 44.98, 44.30, 44.69, 274700 02/28/02, 44.69, 44.99, 44.50, 44.74, 259600 03/01/02, 44.65, 45.30, 44.65, 45.30, 445000 03/04/02, 45.40, 45.80, 45.02, 45.80, 408200 03/05/02, 45.88, 46.38, 45.35, 46.25, 657300 03/06/02, 46.55, 46.96, 46.00, 46.91, 452600 03/07/02, 46.80, 47.00, 46.30, 46.70, 390000 03/08/02, 46.70, 46.98, 46.17, 46.20, 364700 03/11/02, 46.00, 46.49, 45.77, 46.35, 306300 03/12/02, 46.50, 46.50, 45.74, 46.30, 392300 03/13/02, 46.70, 46.71, 46.36, 46.64, 441100 03/14/02, 46.70, 47.09, 46.55, 46.64, 524000 03/15/02, 46.89, 47.25, 46.76, 47.15, 670900 03/18/02, 46.80, 47.20, 46.50, 47.17, 360000 03/19/02, 46.60, 46.90, 46.10, 46.81, 1564800 03/20/02, 46.51, 48.09, 46.50, 47.53, 762100 03/21/02, 47.75, 49.49, 47.65, 49.10, 998100 03/22/02, 49.17, 49.92, 49.06, 49.22, 495800 03/25/02, 49.22, 50.06, 48.75, 49.42, 821700 03/26/02, 49.50, 49.75, 49.24, 49.70, 535500 03/27/02, 49.70, 50.55, 49.57, 50.55, 441200 03/28/02, 50.50, 50.86, 49.78, 50.04, 636800 04/01/02, 49.80, 49.99, 49.40, 49.76, 451300 04/02/02, 49.77, 49.99, 49.20, 49.46, 571400 04/03/02, 49.50, 49.55, 49.00, 49.20, 394300 04/04/02, 49.00, 49.58, 49.00, 49.38, 468600 04/05/02, 49.38, 49.68, 49.05, 49.20, 350100 04/08/02, 48.70, 49.02, 48.49, 48.95, 440200 04/09/02, 48.95, 49.00, 48.16, 48.25, 370300 04/10/02, 48.25, 48.97, 48.05, 48.79, 452000 04/11/02, 48.75, 48.90, 48.00, 48.02, 389000 04/12/02, 48.02, 48.75, 47.91, 48.65, 438200 04/15/02, 48.45, 48.70, 47.96, 48.01, 426600 04/16/02, 48.20, 48.90, 48.12, 48.81, 496600 04/17/02, 48.80, 49.26, 48.79, 49.20, 443800 04/18/02, 49.20, 49.65, 49.17, 49.60, 350500 04/19/02, 49.60, 49.91, 49.25, 49.91, 335300 04/22/02, 49.93, 50.34, 49.85, 50.20, 293900 04/23/02, 50.25, 50.71, 50.03, 50.33, 397300 04/24/02, 50.50, 51.68, 50.30, 51.25, 867700 04/25/02, 51.15, 51.18, 50.30, 50.60, 510000 04/26/02, 51.10, 51.10, 50.12, 50.61, 971400 04/29/02, 50.61, 51.75, 50.45, 51.42, 588000 04/30/02, 51.45, 52.19, 51.40, 51.89, 571600 05/01/02, 52.09, 52.15, 51.55, 51.73, 389700 05/02/02, 51.89, 52.10, 51.17, 52.10, 397700 05/03/02, 52.10, 52.42, 51.47, 52.16, 334900 05/06/02, 52.00, 52.42, 51.56, 51.56, 280600 05/07/02, 51.95, 51.95, 50.90, 51.14, 284400 05/08/02, 51.14, 52.04, 50.80, 51.96, 292300 05/09/02, 51.96, 52.23, 51.33, 51.49, 252800 05/10/02, 51.40, 52.13, 50.80, 50.90, 373700 05/13/02, 50.75, 51.40, 50.33, 51.27, 404500 05/14/02, 51.27, 51.55, 50.90, 51.40, 435200 05/15/02, 51.60, 51.60, 50.80, 50.90, 304700 05/16/02, 50.90, 51.00, 50.13, 50.30, 406800 05/17/02, 50.05, 50.23, 48.60, 49.90, 568700 05/20/02, 49.65, 50.95, 49.54, 50.77, 456400 05/21/02, 50.70, 51.46, 50.67, 51.14, 664200 05/22/02, 51.24, 52.25, 51.24, 52.19, 523700 05/23/02, 52.40, 52.70, 52.16, 52.38, 426700 05/24/02, 52.34, 52.60, 51.35, 52.25, 292800 05/28/02, 52.55, 52.55, 51.87, 52.08, 375100 05/29/02, 51.70, 51.92, 51.36, 51.66, 317800 05/30/02, 51.56, 52.55, 51.56, 52.00, 608900 05/31/02, 52.00, 52.34, 51.71, 51.85, 467000 06/03/02, 52.00, 52.00, 50.77, 51.36, 771400 06/04/02, 51.00, 51.70, 50.57, 50.99, 764500 06/05/02, 51.03, 51.03, 49.82, 50.18, 597600 06/06/02, 50.15, 50.20, 48.35, 48.73, 734400 06/07/02, 48.73, 49.00, 48.35, 48.79, 698000 06/10/02, 48.54, 49.59, 48.45, 49.31, 305700 06/11/02, 49.31, 49.99, 49.17, 49.35, 617100 06/12/02, 49.60, 50.15, 49.50, 49.78, 436900 06/13/02, 49.55, 50.55, 49.55, 49.87, 401900 06/14/02, 49.25, 49.88, 48.99, 49.72, 400200 06/17/02, 49.60, 50.85, 49.45, 50.85, 450600 06/18/02, 50.75, 51.23, 50.54, 50.65, 376900 06/19/02, 50.30, 51.43, 50.28, 50.36, 324000 06/20/02, 50.61, 51.10, 50.30, 50.51, 494000 06/21/02, 50.51, 52.25, 50.50, 52.25, 1197900 06/24/02, 51.50, 51.60, 50.75, 51.04, 651900 06/25/02, 51.04, 51.45, 50.60, 51.00, 563100 06/26/02, 50.00, 51.05, 50.00, 50.94, 709600 06/27/02, 50.70, 51.48, 50.70, 51.30, 470100 06/28/02, 51.02, 52.10, 51.02, 52.01, 1155200 07/01/02, 51.76, 51.97, 51.20, 51.38, 759600 07/02/02, 51.38, 51.38, 50.30, 50.77, 862000 07/03/02, 51.00, 51.35, 49.95, 50.14, 453600 07/05/02, 50.10, 50.64, 49.46, 50.60, 177900 07/08/02, 50.04, 50.34, 49.08, 49.43, 750100 07/09/02, 49.35, 49.57, 47.41, 47.45, 736800 07/10/02, 47.55, 47.85, 44.56, 44.66, 1342800 07/11/02, 44.25, 46.77, 43.90, 46.50, 1226200 07/12/02, 46.30, 46.30, 45.11, 45.85, 832400 07/15/02, 44.00, 47.12, 43.21, 47.12, 1169300 07/16/02, 46.60, 47.35, 45.74, 46.29, 1200300 07/17/02, 46.35, 46.83, 45.07, 45.22, 918200 07/18/02, 45.22, 45.32, 43.81, 43.89, 684600 07/19/02, 43.50, 43.50, 41.43, 41.60, 1199700 07/22/02, 41.65, 42.08, 40.27, 41.20, 955200 07/23/02, 41.20, 41.67, 39.64, 39.82, 1919800 07/24/02, 38.00, 43.80, 37.98, 43.70, 1681900 07/25/02, 43.45, 45.20, 42.75, 45.20, 1071400 07/26/02, 45.20, 45.20, 43.22, 43.78, 924000 07/29/02, 43.55, 44.63, 43.40, 44.00, 691900 07/30/02, 43.50, 46.15, 43.50, 46.07, 1214700 07/31/02, 46.46, 47.23, 44.60, 46.75, 776300 08/01/02, 46.76, 47.12, 45.55, 46.08, 1248200 08/02/02, 46.08, 46.65, 44.68, 45.23, 835000 08/05/02, 44.90, 45.85, 44.36, 44.59, 876800 08/06/02, 44.75, 46.23, 44.73, 46.08, 980000 08/07/02, 46.20, 46.90, 45.92, 46.75, 671800 08/08/02, 46.55, 47.79, 46.35, 47.72, 353700 08/09/02, 47.77, 47.88, 46.88, 47.23, 473900 08/12/02, 47.00, 48.25, 46.55, 48.14, 420000 08/13/02, 48.00, 48.01, 47.06, 47.32, 629700 08/14/02, 47.60, 48.75, 47.15, 48.75, 859600 08/15/02, 48.80, 48.98, 47.04, 47.50, 945400 08/16/02, 47.40, 47.70, 46.50, 46.73, 829700 08/19/02, 46.50, 47.26, 46.42, 47.25, 513100 08/20/02, 46.80, 47.36, 46.66, 47.00, 837000 08/21/02, 47.48, 48.11, 46.81, 48.06, 777300 08/22/02, 48.07, 48.91, 47.85, 48.67, 358000 08/23/02, 48.68, 48.91, 47.70, 47.75, 451400 08/26/02, 47.95, 49.30, 47.95, 49.27, 518700 08/27/02, 49.45, 49.66, 48.29, 48.35, 651700 08/28/02, 48.45, 48.60, 47.80, 47.90, 366700 08/29/02, 47.65, 47.75, 46.89, 47.28, 417700 08/30/02, 47.15, 47.45, 46.37, 46.52, 362200 09/03/02, 46.35, 46.37, 44.90, 44.99, 494200 09/04/02, 45.00, 45.00, 43.70, 44.49, 900600 09/05/02, 44.41, 44.80, 43.35, 43.65, 1693300 09/06/02, 43.40, 43.55, 42.25, 43.00, 1680300 09/09/02, 42.98, 43.50, 41.92, 43.25, 600700 09/10/02, 43.10, 43.10, 42.16, 42.38, 621900 09/11/02, 42.10, 42.91, 42.10, 42.70, 380100 09/12/02, 42.68, 42.76, 41.58, 41.67, 616000 09/13/02, 41.57, 42.46, 41.41, 42.36, 459100 09/16/02, 41.85, 42.30, 41.18, 42.27, 692100 09/17/02, 42.70, 42.85, 39.97, 39.98, 861500 09/18/02, 39.95, 41.21, 39.25, 40.67, 1226700 09/19/02, 40.55, 41.15, 39.80, 40.07, 507700 09/20/02, 40.00, 40.00, 38.65, 39.10, 1485100 09/23/02, 38.65, 39.15, 38.05, 38.69, 759100 09/24/02, 38.69, 38.69, 36.54, 38.25, 1181300 09/25/02, 38.34, 40.07, 38.34, 39.38, 976200 09/26/02, 39.84, 41.16, 39.62, 40.80, 1329500 09/27/02, 40.72, 41.50, 40.21, 40.22, 1297500 09/30/02, 39.80, 41.16, 39.56, 40.87, 952100 10/01/02, 41.10, 42.60, 40.62, 41.97, 1138300