"Date", "Open", "High", "Low", "Close", "Vol" 11/01/01, 50.00, 51.42, 49.76, 51.14, 6793800 11/02/01, 51.05, 51.51, 50.15, 51.35, 3823700 11/05/01, 51.49, 51.93, 50.89, 51.20, 4357100 11/06/01, 50.80, 50.96, 49.85, 50.45, 5611100 11/07/01, 50.45, 50.95, 49.57, 49.85, 4631000 11/08/01, 49.75, 50.79, 49.65, 49.94, 6620600 11/09/01, 50.20, 50.92, 50.00, 50.18, 3938400 11/12/01, 49.95, 50.39, 49.39, 49.50, 2991600 11/13/01, 49.50, 49.69, 48.69, 48.89, 6060200 11/14/01, 48.89, 49.40, 48.73, 49.25, 5104300 11/15/01, 49.75, 50.85, 49.40, 50.85, 4816200 11/16/01, 50.85, 51.18, 49.81, 50.30, 5291400 11/19/01, 50.50, 50.67, 49.63, 49.90, 4509400 11/20/01, 50.00, 50.15, 49.10, 49.20, 3645000 11/21/01, 49.65, 49.69, 48.79, 48.99, 3461300 11/23/01, 49.25, 49.27, 48.82, 49.00, 1544000 11/26/01, 48.90, 49.16, 48.62, 48.85, 5133300 11/27/01, 48.60, 48.80, 47.62, 48.00, 7968400 01/16/02, 50.10, 50.32, 47.09, 49.00, 4623100 01/17/02, 49.40, 50.09, 49.27, 49.82, 4164200 01/18/02, 49.45, 49.80, 48.66, 48.90, 5289700 01/22/02, 48.91, 48.96, 48.01, 48.30, 4514800 01/23/02, 48.20, 49.85, 48.14, 49.15, 5326100 01/24/02, 49.15, 49.32, 48.01, 48.10, 6435800 01/25/02, 48.10, 48.45, 46.80, 47.83, 8104600 01/28/02, 47.60, 48.24, 47.55, 48.16, 4888300 01/29/02, 48.45, 48.45, 46.76, 46.82, 6341700 01/30/02, 46.76, 46.77, 45.13, 46.08, 9769500 01/31/02, 46.30, 46.61, 45.70, 46.35, 8446800 02/01/02, 46.35, 47.20, 46.35, 46.60, 5587900 02/04/02, 46.90, 46.95, 45.50, 45.60, 4794900 02/05/02, 45.35, 45.95, 44.50, 45.01, 8791400 02/06/02, 45.01, 45.05, 43.02, 43.40, 8793100 02/07/02, 43.25, 44.90, 43.25, 44.50, 6587000 02/08/02, 44.50, 45.50, 44.16, 45.20, 4633400 02/11/02, 45.35, 45.89, 45.08, 45.53, 3975100 02/12/02, 45.53, 45.59, 44.95, 45.33, 3927900 02/13/02, 45.20, 45.40, 44.73, 45.30, 4941100 02/14/02, 45.30, 45.82, 45.01, 45.54, 4259800 02/15/02, 45.54, 46.13, 45.07, 45.61, 4584000 02/19/02, 45.55, 46.23, 45.10, 45.71, 5616800 02/20/02, 45.71, 46.98, 45.51, 46.61, 5433300 02/21/02, 46.00, 46.18, 44.20, 44.45, 6485500 02/22/02, 44.50, 45.48, 44.47, 45.30, 4495700 02/25/02, 45.75, 47.12, 45.60, 46.69, 4834400 02/26/02, 46.85, 47.51, 46.58, 47.01, 4623100 02/27/02, 47.02, 48.15, 46.83, 47.14, 5162200 02/28/02, 47.25, 48.10, 46.80, 46.80, 5181300 03/01/02, 47.20, 48.59, 47.00, 48.59, 4491400 03/04/02, 48.60, 48.70, 47.33, 47.93, 7238200 03/05/02, 47.90, 47.93, 47.05, 47.40, 4492000 03/06/02, 47.55, 48.13, 47.53, 48.09, 4649300 03/07/02, 47.90, 48.05, 47.25, 47.58, 4098200 03/08/02, 47.95, 48.09, 46.31, 46.64, 5630800 03/11/02, 46.35, 47.10, 46.15, 47.02, 5538900 03/12/02, 47.00, 47.50, 46.51, 47.46, 4695600 03/13/02, 47.46, 48.00, 47.15, 47.87, 4123000 03/14/02, 47.87, 47.99, 47.45, 47.85, 4078000 03/15/02, 48.40, 48.40, 47.60, 47.70, 7849900 03/18/02, 47.45, 47.95, 47.06, 47.62, 3845200 03/19/02, 47.55, 47.92, 47.13, 47.69, 3958200 03/20/02, 47.80, 48.25, 47.70, 48.11, 4213400 03/21/02, 47.85, 48.09, 46.55, 47.03, 6411500 03/22/02, 46.90, 46.90, 45.53, 45.61, 7145700 03/25/02, 45.60, 45.96, 45.51, 45.66, 5279000 03/26/02, 45.55, 46.42, 45.51, 45.96, 5396600 03/27/02, 45.65, 46.10, 45.51, 45.55, 5169900 03/28/02, 45.70, 46.48, 45.61, 46.10, 4541000 04/01/02, 45.52, 46.01, 45.31, 45.95, 4934800 04/02/02, 45.25, 45.54, 45.04, 45.40, 4246100 04/03/02, 45.41, 45.75, 45.21, 45.50, 5078800 04/04/02, 45.10, 45.50, 45.01, 45.32, 5579300 04/05/02, 45.40, 45.50, 45.14, 45.20, 3166100 04/08/02, 44.70, 44.93, 44.10, 44.21, 4194700 04/09/02, 43.60, 43.90, 42.69, 42.70, 10565000 04/10/02, 42.70, 43.95, 42.25, 43.90, 9317000 04/11/02, 42.50, 42.95, 40.90, 41.82, 14861800 04/12/02, 41.55, 42.59, 41.35, 42.34, 7637000 04/15/02, 42.05, 42.25, 41.10, 41.38, 6416100 04/16/02, 41.90, 43.74, 41.87, 43.60, 6206400 04/17/02, 43.30, 43.85, 42.80, 42.86, 5815600 04/18/02, 42.60, 43.28, 41.70, 42.45, 4522700 04/19/02, 42.45, 42.45, 41.63, 42.00, 6263100 04/22/02, 41.25, 41.35, 40.00, 40.00, 12319500 04/23/02, 39.50, 41.70, 39.50, 40.14, 12926100 04/24/02, 40.35, 41.49, 40.27, 40.90, 7115800 04/25/02, 40.55, 41.80, 40.50, 41.42, 7829300 04/26/02, 41.45, 41.61, 40.86, 41.20, 9392800 04/29/02, 40.80, 40.96, 38.62, 39.15, 8184600 04/30/02, 39.16, 40.28, 38.86, 40.11, 10125100 05/01/02, 40.25, 41.60, 39.31, 41.54, 7349700 05/02/02, 41.70, 42.05, 41.07, 41.50, 6301600 05/03/02, 41.25, 41.25, 40.10, 40.35, 4023200 05/06/02, 40.35, 41.03, 39.80, 39.87, 4136300 05/07/02, 40.25, 40.30, 39.41, 39.52, 4843800 05/08/02, 39.80, 41.55, 39.80, 41.34, 6347100 05/09/02, 41.01, 41.45, 40.10, 40.15, 4526300 05/10/02, 40.50, 40.53, 39.00, 39.35, 5891400 05/13/02, 39.45, 41.00, 39.37, 40.94, 6174900 05/14/02, 41.50, 42.24, 41.31, 42.16, 5994600 05/15/02, 42.15, 42.75, 41.86, 42.20, 4783100 05/16/02, 42.70, 44.14, 42.65, 43.99, 7439600 05/17/02, 43.79, 43.79, 42.91, 43.14, 5652300 05/20/02, 43.00, 43.00, 42.26, 42.40, 3984100 05/21/02, 42.05, 43.88, 42.04, 43.02, 5827000 05/22/02, 42.99, 43.59, 42.57, 43.36, 3622500 05/23/02, 43.10, 44.20, 42.55, 44.18, 5332700 05/24/02, 44.20, 44.43, 43.48, 43.50, 4361300 05/28/02, 44.15, 44.73, 43.89, 44.65, 4956800 05/29/02, 44.55, 44.62, 43.80, 43.89, 4624000 05/30/02, 43.30, 44.17, 43.11, 43.99, 5274200 05/31/02, 43.80, 44.58, 42.75, 43.00, 6098400 06/03/02, 43.00, 43.53, 42.00, 42.18, 5554300 06/04/02, 41.55, 42.91, 41.52, 42.35, 5779900 06/05/02, 42.25, 43.00, 41.85, 42.15, 4335800 06/06/02, 42.15, 42.25, 40.69, 41.00, 5186600 06/07/02, 40.50, 41.79, 40.28, 41.48, 4689100 06/10/02, 41.60, 42.57, 40.90, 41.68, 3809600 06/11/02, 41.80, 42.25, 40.42, 40.53, 4285000 06/12/02, 40.70, 41.84, 40.70, 41.71, 5847900 06/13/02, 41.85, 41.95, 40.90, 41.35, 5217100 06/14/02, 40.00, 41.55, 39.50, 41.31, 9160000 06/17/02, 41.20, 42.35, 41.19, 41.87, 6194500 06/18/02, 41.45, 42.47, 41.30, 42.40, 5547300 06/19/02, 42.00, 42.35, 39.76, 39.81, 8314200 06/20/02, 39.78, 40.65, 39.28, 39.94, 8201500 06/21/02, 39.60, 41.00, 39.60, 40.25, 11153400 06/24/02, 39.25, 39.85, 38.50, 39.70, 8697300 06/25/02, 39.95, 40.20, 38.63, 38.65, 6102800 06/26/02, 36.89, 39.50, 36.50, 38.70, 12542600 06/27/02, 38.30, 39.30, 36.69, 39.23, 9280900 06/28/02, 38.80, 40.15, 38.46, 40.15, 9326200 07/01/02, 39.65, 40.20, 38.21, 38.24, 6296200 07/02/02, 38.24, 38.24, 37.00, 37.17, 9742300 07/03/02, 37.15, 37.99, 36.40, 37.58, 7656900 07/05/02, 37.58, 39.00, 37.39, 38.89, 3866400 07/08/02, 38.95, 39.30, 37.75, 38.55, 6558000 07/09/02, 38.65, 38.75, 37.10, 37.36, 5959200 07/10/02, 37.30, 37.43, 36.00, 36.10, 7795100 07/11/02, 35.55, 37.96, 35.44, 37.60, 10253700 07/12/02, 37.60, 37.68, 35.01, 35.30, 9979400 07/15/02, 34.25, 35.15, 33.06, 35.15, 11783100 07/16/02, 34.15, 35.21, 33.52, 35.00, 9033800 07/17/02, 35.90, 35.98, 34.55, 35.36, 8992400 07/18/02, 35.30, 35.95, 33.80, 34.05, 6350100 07/19/02, 33.15, 34.07, 31.50, 32.50, 8955600 07/22/02, 30.30, 30.99, 27.98, 28.65, 23503900 07/23/02, 28.50, 28.99, 26.58, 27.43, 18329000 07/24/02, 26.10, 28.50, 26.01, 27.85, 17875100 07/25/02, 27.85, 28.99, 27.44, 27.60, 12399000 07/26/02, 27.94, 28.94, 27.10, 28.78, 9821900 07/29/02, 29.95, 30.75, 29.53, 30.43, 9377400 07/30/02, 30.00, 30.91, 29.70, 30.20, 8727200 07/31/02, 30.85, 33.50, 30.50, 33.00, 17701000 08/01/02, 33.15, 33.19, 31.25, 31.36, 10578500 08/02/02, 32.00, 32.25, 31.39, 31.98, 6917600 08/05/02, 31.30, 31.31, 29.87, 30.15, 9873800 08/06/02, 30.35, 31.40, 29.65, 29.87, 7688400 08/07/02, 29.95, 30.33, 28.23, 29.47, 11468000 08/08/02, 29.95, 30.15, 29.06, 29.70, 9301600 08/09/02, 29.71, 30.75, 29.33, 30.25, 6317100 08/12/02, 29.65, 30.65, 29.50, 30.10, 5497900 08/13/02, 30.25, 30.63, 29.36, 29.40, 5772200 08/14/02, 29.50, 31.00, 28.80, 30.95, 7845100 08/15/02, 31.25, 31.41, 30.00, 30.45, 6618600 08/16/02, 30.45, 32.48, 30.10, 31.69, 8211100 08/19/02, 31.90, 33.99, 31.90, 33.59, 8234600 08/20/02, 32.00, 32.50, 31.49, 31.80, 7966300 08/21/02, 31.80, 32.50, 30.96, 32.35, 7752600 08/22/02, 32.49, 33.14, 32.12, 32.79, 6720300 08/23/02, 32.30, 32.40, 31.52, 31.64, 5116600 08/26/02, 31.61, 32.50, 31.08, 32.40, 5217100 08/27/02, 32.40, 32.50, 31.51, 31.87, 4915300 08/28/02, 31.10, 31.40, 30.65, 30.96, 4218800 08/29/02, 30.25, 31.14, 30.02, 30.90, 4774900 08/30/02, 30.38, 31.49, 29.48, 31.00, 9222500 09/03/02, 30.25, 30.36, 29.35, 29.36, 7566200 09/04/02, 29.36, 30.18, 29.36, 30.00, 7615400 09/05/02, 29.50, 30.25, 28.70, 29.42, 7312400 09/06/02, 30.00, 30.22, 29.20, 29.83, 4779000 09/09/02, 29.25, 29.97, 28.70, 29.85, 6852600 09/10/02, 30.00, 30.60, 29.80, 30.54, 5431600 09/11/02, 31.40, 32.30, 31.01, 31.77, 5412200 09/12/02, 32.50, 32.70, 30.60, 31.04, 9094700 09/13/02, 30.60, 31.49, 30.32, 30.35, 5654100 09/16/02, 30.25, 31.10, 29.85, 31.01, 5455700 09/17/02, 31.50, 31.70, 30.50, 30.54, 4994800 09/18/02, 30.54, 30.73, 29.87, 30.18, 4430000 09/19/02, 29.75, 30.06, 29.21, 29.43, 5327000 09/20/02, 29.43, 29.95, 29.14, 29.66, 9957000 09/23/02, 29.05, 29.89, 28.32, 29.71, 6278600 09/24/02, 29.10, 29.40, 28.50, 28.75, 7884000 09/25/02, 29.00, 29.75, 28.74, 29.34, 6507300 09/26/02, 29.43, 29.85, 29.08, 29.66, 6370100 09/27/02, 29.10, 29.12, 27.68, 28.09, 11031900 09/30/02, 27.25, 27.75, 26.75, 27.44, 12107700 10/01/02, 27.52, 29.65, 27.50, 29.58, 12698200