date	time	close$
1/2/02	2	72.50
1/3/02	3	75.00
1/4/02	4	73.00
1/7/02	7	73.00
1/8/02	8	71.80
1/9/02	9	71.10
1/10/02	10	70.50
1/11/02	11	70.60
1/14/02	14	70.31
1/15/02	15	70.20
1/16/02	16	72.30
1/17/02	17	72.50
1/18/02	18	71.51
1/21/02	21	71.01
1/22/02	22	71.00
1/23/02	23	71.00
1/24/02	24	71.25
1/25/02	25	71.00
1/28/02	28	72.84
1/29/02	29	73.00
1/30/02	30	71.40
1/31/02	31	73.25
2/1/02	32	71.50
2/4/02	35	71.65
2/5/02	36	73.13
2/6/02	37	71.51
2/7/02	38	72.00
2/8/02	39	71.50
2/11/02	42	71.75
2/12/02	43	72.00
2/13/02	44	71.10
2/14/02	45	70.90
2/15/02	46	71.00
2/18/02	49	71.00
2/19/02	50	71.50
2/21/02	52	70.70
2/22/02	53	70.90
2/25/02	56	71.50
2/26/02	57	70.75
2/27/02	58	70.75
2/28/02	59	70.80
3/1/02	60	70.75
3/4/02	63	70.75
3/5/02	64	70.70
3/6/02	65	70.40
3/8/02	67	70.50
3/11/02	70	70.50
3/12/02	71	70.30
3/13/02	72	70.25
3/14/02	73	70.35
3/18/02	77	70.30
3/19/02	78	70.40
3/20/02	79	70.25
3/21/02	80	70.10
3/22/02	81	70.25
3/25/02	84	70.25
3/26/02	85	70.25
3/27/02	86	70.25
3/28/02	87	70.40
4/2/02	92	70.40
4/3/02	93	70.20
4/4/02	94	72.00
4/5/02	95	72.00
4/8/02	98	77.00
4/9/02	99	75.60
4/10/02	100	75.50
4/11/02	101	79.10
4/12/02	102	79.00
4/16/02	106	74.05
4/17/02	107	74.10
4/18/02	108	76.00
4/19/02	109	76.00
4/23/02	113	74.50
4/25/02	115	75.55
4/26/02	116	75.00
4/29/02	119	76.31
4/30/02	120	79.00
5/2/02	122	77.50
5/3/02	123	76.90
5/6/02	126	75.55
5/8/02	128	74.50
5/10/02	130	77.00
5/13/02	133	77.38
5/14/02	134	75.52
5/15/02	135	75.80
5/16/02	136	78.90
5/17/02	137	80.89
5/21/02	141	80.50
5/22/02	142	78.05
5/23/02	143	79.30
5/24002	144	78.00
5/27/02	147	80.00
5/28/02	148	79.95
5/29/02	149	79.95
5/31/02	151	78.20
6/3/02	154	79.60
6/4/02	155	79.23
6/5/02	156	78.25
6/6/02	157	78.20
6/7/02	158	78.20
6/10/02	61	79.50
6/11/02	162	78.10
6/12/02	163	78.10
6/13/02	164	78.15
6/14/02	165	78.15
6/17/02	168	78.10
6/18/02	169	78.00
6/19/02	170	77.45
6/20/02	171	76.25
6/21/02	172	79.00
6/24/02	175	76.51
6/25/02	176	78.34
6/26/02	177	76.20
6/27/02	178	75.52
6/28/02	179	78.40
7/1/02	182	76.00
7/2/02	183	75.00
7/3/02	184	75.26
7/4/02	185	77.50
7/5/02	186	76.00
7/8/02	189	77.50
7/9/02	190	77.00
7/11/02	192	75.80
7/12/02	193	77.98
7/15/02	196	75.60
7/16/02	197	77.98
7/17/02	198	77.98
7/18/02	199	76.05
7/23/02	204	76.05
7/24/02	205	77.50
7/25/02	206	76.00
7/26/02	207	77.50
7/29/02	210	74.00
7/30/02	211	76.80
8/1/02	213	76.00
8/5/02	217	76.80
8/6/2002	218	76.42
8/9/2002	221	76.80
8/12/02	224	76.36
8/13/02	225	74.50
8/14/02	226	74.10
8/16/02	228	75.50
8/19/02	231	75.50
8/21/02	233	75.50
8/22/02	234	75.50
8/23/02	235	75.50
8/26/02	238	74.00
8/27/02	239	74.00
8/28/02	240	76.25
8/29/02	241	74.50
8/30/02	242	75.75
9/2/2002	245	74.00
9/3/2002	246	75.00
9/4/2002	247	74.00
9/5/2002	248	74.00
9/9/2002	252	77.00
9/10/02	253	76.00
9/11/02	254	76.29
9/12/02	255	74.15
9/13/02	256	74.00
9/18/02	261	71.00
9/19/02	262	74.70
9/20/02	263	74.00
9/23/02	266	73.00
9/24/02	267	72.25
9/25/02	268	71.05
9/27/02	270	74.65
9/30/02	273	75.75
10/2/02	275	78.70
10/3/02	276	76.01
10/4/02	277	77.70
10/8/02	281	74.25
10/9/02	282	73.60
10/11/02	284	73.65
10/14/02	287	73.50
10/15/02	288	73.00
10/16/02	289	72.20
10/17/02	290	72.20
10/18/02	291	72.20
10/24/02	297	72.10
10/28/02	301	72.00
10/29/02	302	73.75
10/31/02	304	72.00
11/4/02	308	72.40
11/5/02	309	72.99
11/6/02	310	72.99
11/7/02	311	72.77
11/8/02	312	72.77
11/11/02	315	72.99
11/12/02	316	71.75
11/13/02	317	71.76
11/20/02	324	71.45
11/21/02	325	72.79
11/26/02	330	72.45
11/28/02	332	77.50
11/29/02	333	78.20
12/2/02	336	80.50
12/3/02	337	80.00
12/4/02	338	79.20
12/5/02	339	79.11
12/6/02	340	78.00
12/9/02	343	80.96
12/10/02	344	79.03
12/11/02	345	81.00
12/12/02	346	81.00
12/13/02	347	81.49
12/16/02	350	81.99
12/17/02	351	82.84
12/18/02	352	84.49
12/19/02	353	85.25
12/20/02	354	86.40
12/23/02	357	88.00
12/27/02	361	90.64
12/30/02	364	89.50