"Date", "Open", "High", "Low", "Close", "Vol" 11/01/01, 31.50, 31.50, 30.91, 31.41, 821900 11/02/01, 31.35, 32.75, 31.30, 31.70, 947600 11/05/01, 31.81, 31.85, 30.91, 31.02, 1002100 11/06/01, 31.05, 31.98, 30.02, 31.79, 1155300 11/07/01, 30.60, 32.20, 30.55, 31.77, 1428500 11/08/01, 31.87, 31.88, 30.60, 30.60, 861200 11/09/01, 30.30, 30.71, 29.90, 30.01, 1209100 11/12/01, 30.05, 30.09, 29.50, 29.98, 663600 11/13/01, 30.00, 30.55, 30.00, 30.26, 772400 11/14/01, 30.25, 31.00, 30.20, 30.90, 931800 11/15/01, 31.00, 31.04, 29.96, 30.02, 995800 11/16/01, 30.15, 30.34, 30.00, 30.08, 814500 11/19/01, 30.20, 30.30, 28.75, 29.95, 1354600 11/20/01, 30.05, 30.32, 30.01, 30.24, 549200 11/21/01, 30.45, 31.10, 30.41, 30.60, 582700 11/23/01, 30.60, 31.10, 30.60, 30.80, 233400 11/26/01, 31.00, 33.30, 31.00, 32.75, 1135900 11/27/01, 32.74, 33.10, 31.65, 32.57, 801100 01/17/02, 31.10, 31.80, 30.80, 31.80, 610100 01/18/02, 31.48, 31.88, 31.10, 31.21, 400400 01/22/02, 31.00, 31.65, 30.35, 31.05, 406700 01/23/02, 30.80, 32.60, 30.80, 31.73, 506000 01/24/02, 31.75, 32.40, 31.70, 32.15, 564900 01/25/02, 32.00, 32.50, 31.92, 32.10, 347600 01/28/02, 31.95, 32.15, 31.50, 32.15, 574000 01/29/02, 32.40, 33.40, 32.28, 32.60, 864200 01/30/02, 32.35, 33.70, 31.92, 32.87, 592600 01/31/02, 32.62, 32.80, 32.00, 32.53, 599700 02/01/02, 32.40, 32.65, 31.92, 32.40, 348300 02/04/02, 32.35, 32.90, 31.92, 32.31, 479500 02/05/02, 31.00, 33.45, 31.00, 32.90, 1548000 02/06/02, 33.75, 34.07, 33.31, 33.60, 1458000 02/07/02, 33.60, 34.35, 33.37, 34.08, 888200 02/08/02, 33.70, 34.03, 33.42, 34.03, 632500 02/11/02, 34.03, 34.75, 33.95, 34.50, 485900 02/12/02, 34.60, 34.89, 34.40, 34.61, 547200 02/13/02, 35.00, 35.00, 33.90, 34.45, 749700 02/14/02, 34.40, 34.82, 34.15, 34.70, 801900 02/15/02, 34.85, 35.09, 34.55, 34.80, 793900 02/19/02, 34.70, 35.01, 34.45, 35.00, 677900 02/20/02, 35.00, 35.48, 34.90, 35.48, 1099000 02/21/02, 35.55, 36.36, 35.00, 35.25, 987600 02/22/02, 35.10, 35.23, 34.84, 35.09, 708000 02/25/02, 35.09, 35.21, 34.60, 35.07, 760800 02/26/02, 35.07, 35.85, 35.00, 35.68, 1099900 02/27/02, 35.55, 36.23, 35.50, 35.90, 1927200 02/28/02, 35.95, 36.10, 35.64, 35.76, 980500 03/01/02, 36.05, 36.29, 35.70, 35.80, 682200 03/04/02, 36.20, 36.60, 35.95, 36.36, 587800 03/05/02, 36.11, 36.25, 34.48, 34.88, 590300 03/06/02, 34.88, 34.89, 33.90, 34.22, 1229500 03/07/02, 33.75, 33.95, 33.22, 33.25, 1661100 03/08/02, 33.25, 34.05, 33.25, 33.74, 819900 03/11/02, 33.75, 34.51, 33.68, 34.50, 592000 03/12/02, 34.50, 34.75, 34.32, 34.41, 484800 03/13/02, 34.66, 34.92, 34.38, 34.40, 428200 03/14/02, 34.50, 34.58, 34.05, 34.49, 558500 03/15/02, 34.70, 35.90, 34.63, 35.56, 683500 03/18/02, 35.45, 35.50, 34.40, 34.84, 617700 03/19/02, 34.80, 35.19, 34.25, 35.18, 508700 03/20/02, 35.18, 36.91, 35.18, 35.44, 944400 03/21/02, 35.45, 35.75, 35.27, 35.67, 498900 03/22/02, 34.95, 34.96, 33.60, 34.16, 1802500 03/25/02, 34.25, 34.28, 32.45, 32.95, 1384600 03/26/02, 32.96, 33.93, 32.96, 33.89, 840300 03/27/02, 33.90, 34.20, 33.70, 33.81, 877700 03/28/02, 33.81, 34.15, 33.80, 34.05, 448400 04/01/02, 33.95, 34.22, 33.73, 34.15, 405200 04/02/02, 34.10, 34.10, 33.75, 33.82, 351700 04/03/02, 33.80, 33.80, 33.20, 33.73, 632900 04/04/02, 33.25, 33.98, 33.06, 33.74, 689900 04/05/02, 33.50, 33.90, 33.30, 33.30, 506300 04/08/02, 33.15, 33.81, 33.05, 33.80, 431000 04/09/02, 33.78, 34.18, 33.75, 33.86, 406200 04/10/02, 34.00, 34.10, 33.55, 33.60, 843100 04/11/02, 33.60, 33.69, 32.80, 32.99, 890300 04/12/02, 33.02, 33.69, 32.87, 33.60, 325900 04/15/02, 33.60, 33.72, 33.15, 33.15, 305800 04/16/02, 33.15, 33.40, 32.40, 32.52, 697500 04/17/02, 32.45, 32.47, 31.46, 31.99, 633500 04/18/02, 31.90, 31.92, 30.39, 31.62, 2401100 04/19/02, 31.70, 32.30, 31.54, 31.86, 1355000 04/22/02, 31.80, 32.50, 31.80, 32.27, 725800 04/23/02, 32.28, 32.30, 31.84, 31.90, 643900 04/24/02, 31.88, 32.00, 30.00, 30.90, 870300 04/25/02, 33.25, 34.00, 32.50, 33.60, 2327600 04/26/02, 33.75, 34.15, 33.05, 33.90, 847900 04/29/02, 34.00, 34.10, 33.18, 33.21, 610000 04/30/02, 33.30, 35.13, 33.21, 34.71, 1051300 05/01/02, 34.90, 35.24, 34.71, 35.20, 578800 05/02/02, 35.19, 35.82, 35.15, 35.62, 647400 05/03/02, 35.50, 35.50, 34.26, 35.27, 557500 05/06/02, 35.20, 35.30, 34.53, 34.56, 438000 05/07/02, 34.60, 34.98, 34.39, 34.42, 516800 05/08/02, 34.40, 35.00, 34.33, 34.80, 363800 05/09/02, 34.70, 35.15, 34.58, 34.88, 259800 05/10/02, 34.70, 34.98, 34.60, 34.77, 263300 05/13/02, 34.65, 35.06, 34.58, 35.02, 423100 05/14/02, 34.90, 35.15, 34.90, 35.15, 448000 05/15/02, 35.00, 36.12, 34.95, 36.12, 779500 05/16/02, 36.30, 36.85, 35.64, 35.65, 907000 05/17/02, 35.70, 36.40, 35.55, 36.34, 533800 05/20/02, 36.30, 36.45, 35.90, 36.32, 341700 05/21/02, 36.35, 36.68, 35.50, 35.95, 444500 05/22/02, 35.98, 35.98, 35.20, 35.49, 463100 05/23/02, 35.55, 35.70, 34.92, 35.43, 467700 05/24/02, 35.55, 35.77, 35.30, 35.65, 358800 05/28/02, 35.55, 35.60, 34.90, 35.42, 250100 05/29/02, 35.40, 35.41, 34.85, 35.24, 318900 05/30/02, 35.20, 35.72, 34.76, 35.17, 465700 05/31/02, 35.10, 35.14, 34.44, 34.98, 435300 06/03/02, 34.60, 34.68, 33.55, 33.55, 452500 06/04/02, 33.50, 33.70, 32.85, 33.00, 719900 06/05/02, 33.20, 34.34, 33.05, 34.26, 495000 06/06/02, 34.30, 34.39, 33.52, 34.12, 433900 06/07/02, 34.25, 34.46, 33.90, 34.27, 969100 06/10/02, 34.40, 34.40, 33.80, 34.18, 488800 06/11/02, 34.25, 34.29, 32.00, 32.30, 884900 06/12/02, 32.35, 32.49, 31.02, 32.13, 833100 06/13/02, 31.90, 32.93, 31.90, 32.28, 499600 06/14/02, 32.28, 32.48, 31.51, 32.25, 412900 06/17/02, 33.05, 34.23, 33.05, 34.20, 913600 06/18/02, 34.15, 34.65, 34.02, 34.12, 894200 06/19/02, 34.12, 34.46, 34.05, 34.20, 567400 06/20/02, 34.10, 34.53, 33.91, 34.07, 639200 06/21/02, 33.80, 34.46, 33.74, 33.79, 705100 06/24/02, 33.77, 34.28, 33.43, 33.90, 582100 06/25/02, 33.91, 34.07, 33.66, 33.87, 523600 06/26/02, 33.80, 34.10, 33.51, 33.76, 746200 06/27/02, 33.77, 35.60, 33.77, 35.60, 813600 06/28/02, 35.35, 36.04, 35.02, 35.66, 1404000 07/01/02, 35.58, 35.60, 34.47, 34.90, 920000 07/02/02, 34.70, 34.70, 33.26, 33.53, 908400 07/03/02, 33.55, 33.68, 32.36, 33.12, 740000 07/05/02, 33.10, 34.10, 33.04, 34.10, 250900 07/08/02, 34.00, 34.47, 33.95, 34.26, 566600 07/09/02, 34.30, 34.75, 31.80, 32.49, 883900 07/10/02, 31.90, 32.70, 30.00, 30.10, 1301300 07/11/02, 30.10, 30.20, 28.48, 29.81, 1670200 07/12/02, 29.75, 30.60, 29.00, 30.47, 802200 07/15/02, 30.00, 30.12, 28.35, 29.49, 646500 07/16/02, 29.25, 30.14, 29.13, 29.94, 841200 07/17/02, 31.60, 32.05, 30.90, 30.90, 1575200 07/18/02, 30.65, 31.50, 30.02, 30.90, 1388600 07/19/02, 30.75, 31.15, 29.82, 30.79, 1227100 07/22/02, 30.73, 30.90, 29.08, 29.90, 1222600 07/23/02, 29.85, 29.95, 29.22, 29.37, 1186700 07/24/02, 29.15, 31.50, 28.00, 31.25, 1987300 07/25/02, 32.25, 34.31, 31.80, 34.21, 1708200 07/26/02, 34.18, 35.95, 33.05, 35.28, 1502000 07/29/02, 36.50, 36.50, 35.50, 35.97, 1269200 07/30/02, 35.97, 37.30, 35.29, 36.41, 1642000 07/31/02, 36.38, 37.65, 35.90, 37.23, 1625500 08/01/02, 37.23, 37.23, 35.25, 35.78, 961400 08/02/02, 35.25, 36.60, 35.25, 36.60, 913600 08/05/02, 37.05, 37.09, 36.00, 36.15, 1104200 08/06/02, 37.00, 37.45, 36.58, 37.09, 1029400 08/07/02, 37.04, 37.98, 36.83, 37.98, 764300 08/08/02, 37.93, 39.59, 37.87, 39.46, 1141500 08/09/02, 39.20, 40.00, 38.48, 39.23, 1040200 08/12/02, 39.10, 39.25, 38.40, 38.92, 939700 08/13/02, 38.75, 38.75, 36.70, 36.76, 1935300 08/14/02, 36.00, 36.40, 35.70, 36.20, 1715200 08/15/02, 36.22, 37.05, 36.22, 36.80, 1543400 08/16/02, 36.30, 36.60, 35.85, 36.12, 1296800 08/19/02, 35.90, 36.40, 35.60, 36.25, 1002100 08/20/02, 36.15, 36.20, 35.80, 36.06, 1121700 08/21/02, 36.10, 36.40, 35.85, 36.34, 1346400 08/22/02, 36.34, 37.50, 36.28, 37.14, 1156300 08/23/02, 37.10, 37.30, 36.80, 36.95, 1338200 08/26/02, 36.97, 37.39, 36.25, 37.26, 733700 08/27/02, 37.26, 37.35, 36.50, 36.80, 943800 08/28/02, 36.75, 36.75, 35.86, 35.96, 344100 08/29/02, 35.25, 36.18, 35.20, 36.00, 851900 08/30/02, 35.98, 37.11, 35.90, 36.90, 796500 09/03/02, 36.87, 37.34, 36.20, 37.15, 1184200 09/04/02, 37.15, 37.82, 36.87, 37.37, 1007800 09/05/02, 37.34, 38.30, 36.85, 38.20, 897500 09/06/02, 39.00, 39.45, 38.30, 38.73, 988100 09/09/02, 38.70, 38.99, 38.20, 38.30, 649700 09/10/02, 38.30, 38.30, 37.09, 37.30, 860700 09/11/02, 37.33, 37.99, 37.33, 37.49, 464800 09/12/02, 37.15, 37.15, 36.81, 36.86, 439500 09/13/02, 36.50, 36.97, 36.40, 36.80, 666500 09/16/02, 36.80, 36.80, 36.22, 36.61, 1109400 09/17/02, 36.70, 37.30, 36.15, 36.39, 1566200 09/18/02, 36.25, 38.00, 36.25, 37.63, 2096500 09/19/02, 37.57, 38.83, 36.76, 38.36, 1438200 09/20/02, 38.60, 39.20, 38.28, 39.00, 1499300 09/23/02, 38.80, 39.45, 38.72, 39.10, 1096900 09/24/02, 39.11, 39.11, 36.77, 36.91, 2939700 09/25/02, 37.30, 39.10, 37.16, 38.97, 2071400 09/26/02, 39.05, 39.05, 38.61, 38.88, 1202600 09/27/02, 38.90, 39.37, 38.75, 38.83, 1169200 09/30/02, 38.63, 38.67, 38.00, 38.34, 1236900 10/01/02, 38.27, 38.75, 37.85, 38.64, 1103300