09/02/1997	269000	272750	266250	272250
09/03/1997	272750	274000	270250	271750
09/04/1997	268500	270500	268000	269750
09/05/1997	269000	270500	264000	264250
09/08/1997	262000	263500	260500	263000
09/09/1997	264250	265500	262250	264750
09/10/1997	266000	268000	264500	267750
09/11/1997	267000	273000	266250	272500
09/12/1997	272000	273250	264000	264250
09/15/1997	264500	266000	262250	265750
09/16/1997	267250	268750	263250	263500
09/17/1997	263000	265250	262250	263750
09/18/1997	265750	266250	263250	264500
09/19/1997	262750	264250	260500	261750
09/22/1997	260000	262500	257500	262250
09/23/1997	262750	263000	260000	262250
09/24/1997	262250	263250	260750	261000
09/25/1997	262000	263000	258000	259500
09/26/1997	257750	258750	257250	257500
09/29/1997	256000	259750	255500	258750
09/30/1997	258500	259500	257500	257750
10/01/1997	258500	259250	255750	256250
10/02/1997	256500	258250	255500	257250
10/03/1997	257750	266000	256500	264750
10/06/1997	263500	268500	261750	267750
10/07/1997	268500	279750	267250	279750
10/08/1997	278000	285000	277750	282750
10/09/1997	281000	284000	279500	283750
10/10/1997	290000	293500	286250	288250
10/13/1997	289750	295000	287750	291000
10/14/1997	288000	289250	285250	285750
10/15/1997	285500	290500	285000	290000
10/16/1997	290000	290750	286500	287000
10/17/1997	285000	286000	281500	282000
10/20/1997	280500	286000	280500	283000
10/21/1997	283500	288500	282750	287500
10/22/1997	289500	294000	289250	293750
10/23/1997	288000	291500	287000	288000
10/24/1997	290750	291000	286000	289750
10/27/1997	291500	292250	285000	287500
10/28/1997	284500	286000	282000	284250
10/29/1997	284500	286250	281000	281250
10/30/1997	277000	280500	275500	279750
10/31/1997	279500	280750	277750	279750
11/03/1997	280250	289500	280000	285250
11/04/1997	285000	285250	280000	280250
11/05/1997	279250	281500	278250	278500
11/06/1997	279250	283500	278250	283000
11/07/1997	281250	284750	281000	284000
11/10/1997	278000	278500	275000	275750
11/11/1997	276250	279500	275250	276500
11/12/1997	275500	275500	273000	274250
11/13/1997	274500	276000	273000	273250
11/14/1997	274250	274500	271250	272000
11/17/1997	272250	278500	271250	277750
11/18/1997	276750	278250	275750	276750
11/19/1997	275750	275750	273500	273750
11/20/1997	274750	276000	271500	271750
11/21/1997	271750	276000	271750	275500
11/24/1997	276500	276500	271750	273250
11/25/1997	272500	273000	270000	270250
11/26/1997	271250	273750	270000	272750
11/28/1997	282000	282750	280250	280750
12/01/1997	280500	284750	280500	282500
12/02/1997	282500	283000	280500	280750
12/03/1997	281000	282250	280250	280750
12/04/1997	281250	281500	276750	277000
12/05/1997	277000	280000	277000	279250
12/08/1997	279750	284250	279500	284000
12/09/1997	282750	285000	281500	281750
12/10/1997	282250	283250	281000	281500
12/11/1997	281000	281000	276250	277000
12/12/1997	277500	277750	273000	273250
12/15/1997	272250	272750	271000	271750
12/16/1997	273000	273500	270750	271000
12/17/1997	272500	273500	271500	272500
12/18/1997	273000	273250	267000	267250
12/19/1997	267250	267250	262500	266000
12/22/1997	265500	266000	263000	263250
12/23/1997	263500	268000	262000	267000
12/24/1997	266500	269500	266500	269000
12/26/1997	270000	270750	268750	269250
12/29/1997	270000	270750	266750	267250
12/30/1997	267250	268000	266000	266750
12/31/1997	266750	267000	264750	265000
01/02/1998	263500	264250	261000	262750
01/05/1998	262500	266000	261750	265750
01/06/1998	264250	265500	262000	262250
01/07/1998	261000	264250	260750	263500
01/08/1998	263000	263000	258250	258500
01/09/1998	259250	261500	258500	259750
01/12/1998	258250	260750	257000	258250
01/13/1998	268000	270250	267000	270250
01/14/1998	271000	278000	270250	273750
01/15/1998	271000	279250	270000	277250
01/16/1998	277500	279500	276250	277000
01/20/1998	277000	279000	275750	278250
01/21/1998	277250	277500	275250	276000
01/22/1998	275750	277250	273500	276000
01/23/1998	278250	279250	275250	275500
01/26/1998	276250	279750	276000	279000
01/27/1998	279750	283500	275500	276500
01/28/1998	276500	279000	275750	277500
01/29/1998	276500	277000	275000	275500
01/30/1998	274750	275250	272750	273000
02/02/1998	274500	276250	272000	275500
02/03/1998	275250	277750	274750	275000
02/04/1998	274500	275500	272250	272750
02/05/1998	272250	275000	271000	271750
02/06/1998	272000	272250	269500	270000
02/09/1998	270750	272500	269750	272000
02/10/1998	272750	274000	271250	273750
02/11/1998	271750	271750	268000	268250
02/12/1998	268750	271000	267000	270500
02/13/1998	270500	270750	269500	270250
02/17/1998	269250	269500	266000	268000
02/18/1998	268250	269000	266500	267750
02/19/1998	267750	270000	266500	268500
02/20/1998	268500	269750	266250	266500
02/23/1998	266250	267500	265250	265750
02/24/1998	265500	266000	263000	263250
02/25/1998	263500	264000	262500	263750
02/26/1998	263500	264250	262000	262250
02/27/1998	271500	272250	270000	270250
03/02/1998	272000	276000	272000	274750
03/03/1998	273000	275750	273000	273750
03/04/1998	275000	277000	274500	275250
03/05/1998	276250	277250	274750	275250
03/06/1998	275750	277250	274000	276750
03/09/1998	279750	279750	278000	278750
03/10/1998	278500	281250	278250	281000
03/11/1998	281000	282500	280250	282000
03/12/1998	280250	282250	279250	281750
03/13/1998	279750	280000	274500	274750
03/16/1998	275000	275500	271500	271750
03/17/1998	272250	275000	272250	272250
03/18/1998	273000	274500	272000	272250
03/19/1998	271500	271500	269000	269250
03/20/1998	267500	267750	263500	264000
03/23/1998	266000	267000	265500	266750
03/24/1998	266250	266750	264250	265500
03/25/1998	265250	266500	264750	265000
03/26/1998	265000	265500	261250	261500
03/27/1998	261250	263000	261250	262250
03/30/1998	263500	270000	262000	267750
03/31/1998	265000	265000	258500	259000
04/01/1998	258750	259000	253500	254500
04/02/1998	255000	256500	253750	256000
04/03/1998	255750	255750	252000	253000
04/06/1998	252750	252750	246750	248000
04/07/1998	248500	250500	246750	247000
04/08/1998	247250	248750	247250	247750
04/09/1998	247000	250000	246750	249500
04/13/1998	250250	251000	243750	245250
04/14/1998	246000	248000	245750	246500
04/15/1998	248250	254000	248000	251000
04/16/1998	249500	251000	245000	250500
04/17/1998	258000	260500	256500	258000
04/20/1998	257000	257000	254000	256250
04/21/1998	256000	260000	255250	258750
04/22/1998	256750	257000	253000	253750
04/23/1998	256250	257000	253750	256000
04/24/1998	258250	268000	258250	258750
04/27/1998	252000	256250	252000	254750
04/28/1998	255500	256250	253000	255000
04/29/1998	257000	257000	252500	253250
04/30/1998	254500	254750	252000	252250
05/01/1998	252500	252750	248500	251000
05/04/1998	255000	256000	252250	253000
05/05/1998	252250	256750	251500	256500
05/06/1998	256500	261250	256500	261000
05/07/1998	261000	263250	257000	260250
05/08/1998	258000	259000	255500	255750
05/11/1998	250000	251000	246250	247750
05/12/1998	247500	247750	244500	245000
05/13/1998	246750	251000	246500	248750
05/14/1998	248500	251250	247750	248000
05/15/1998	246750	247000	245500	246250
05/18/1998	246000	249500	245250	247000
05/19/1998	246000	246250	244750	245000
05/20/1998	245250	247500	243500	246750
05/21/1998	248000	249250	246000	246500
05/22/1998	247000	247500	245750	247250
05/26/1998	244000	244000	240250	240500
05/27/1998	241000	241000	235250	237000
05/28/1998	237500	240000	237500	238250
05/29/1998	237250	242000	237000	238500
06/01/1998	236750	239000	236250	238750
06/02/1998	239000	241250	239000	240500
06/03/1998	242000	242500	237500	238000
06/04/1998	238000	240000	237500	239750
06/05/1998	239500	239500	236500	237000
06/08/1998	235500	235750	231250	232500
06/09/1998	232500	233000	230750	232000
06/10/1998	232250	233000	231000	231750
06/11/1998	231750	234250	231500	232000
06/12/1998	232250	237000	231500	236250
06/15/1998	234500	234500	232000	232750
06/16/1998	234000	239500	233250	237250
06/17/1998	239000	247000	238500	244500
06/18/1998	244000	251000	243000	245500
06/19/1998	262000	265000	261750	262750
06/22/1998	258000	261000	257000	260500
06/23/1998	266000	272500	264000	267750
06/24/1998	265000	272000	264500	271750
06/25/1998	269000	270250	266500	267250
06/26/1998	266250	269500	263000	264500
06/29/1998	254000	256000	252500	252500
06/30/1998	256500	260000	254000	259500
07/01/1998	254000	256500	247500	252500
07/02/1998	250000	251000	248000	248250
07/06/1998	245000	245750	238000	243750
07/07/1998	249000	252750	248500	251000
07/08/1998	260000	263000	253500	254000
07/09/1998	251500	256000	248250	249250
07/10/1998	242000	243250	239500	240500
07/13/1998	243000	245500	241000	243500
07/14/1998	238000	239250	236250	236750
07/15/1998	235500	235500	232500	233500
07/16/1998	237000	239000	234750	235500
07/17/1998	240500	244000	240500	242250
07/20/1998	235000	237250	233500	236250
07/21/1998	236000	236000	233000	234000
07/22/1998	232000	232500	229750	232250
07/23/1998	232250	232250	230250	231500
07/24/1998	231500	231500	229000	229250
07/27/1998	229000	229500	227750	228250
07/28/1998	227750	228750	226000	226500
07/29/1998	227500	228000	224750	226000
07/30/1998	226000	227000	224750	226750
07/31/1998	226500	226500	223500	223750
08/03/1998	222000	222000	220000	220500
08/04/1998	221750	222500	220250	221250
08/05/1998	222000	222750	220000	220500
08/06/1998	219250	220000	218750	219750
08/07/1998	220250	222750	219750	221000
08/10/1998	220500	224000	219500	223750
08/11/1998	223500	223500	220250	222750
08/12/1998	220000	220000	217500	218750
08/13/1998	219750	220250	216250	216500
08/14/1998	217000	217750	216000	216500
08/17/1998	219750	222000	218000	218500
08/18/1998	218500	219500	216000	219250
08/19/1998	219250	221250	218500	219750
08/20/1998	220250	220250	217000	218000
08/21/1998	216750	217250	215250	215500
08/24/1998	215750	216000	214000	215500
08/25/1998	215500	215500	213000	213500
08/26/1998	212500	212750	208500	208750
08/27/1998	207750	207750	204250	206500
08/28/1998	205500	205750	201500	201750
08/31/1998	202500	204250	199250	199500
09/01/1998	197250	203750	197000	203000
09/02/1998	201750	207500	201750	204500
09/03/1998	203000	209750	202500	208000
09/04/1998	208000	210250	207500	208000
09/08/1998	210000	213750	209750	213000
09/09/1998	213000	213000	208250	210750
09/10/1998	209250	215000	209000	213000
09/11/1998	205000	208000	204500	207750
09/14/1998	206250	208750	205250	208000
09/15/1998	209000	212000	207000	210250
09/16/1998	209500	213000	208500	208750
09/17/1998	207500	208750	205750	207000
09/18/1998	206500	207250	204750	205000
09/21/1998	202500	207250	202500	205250
09/22/1998	204750	207250	204750	206500
09/23/1998	207000	208500	204250	205500
09/24/1998	206000	208750	205000	208500
09/25/1998	207750	212250	207250	210500
09/28/1998	209500	213500	208750	212750
09/29/1998	213000	214000	211250	211750
09/30/1998	212000	212750	208250	209000
10/01/1998	208250	209000	204500	204750
10/02/1998	206000	207250	205250	206500
10/05/1998	209500	214250	209500	209750
10/06/1998	209500	211000	209500	210250
10/07/1998	217000	219000	214000	217250
10/08/1998	216500	217750	215000	217250
10/09/1998	227000	227000	221000	221500
10/12/1998	220000	221500	219000	220000
10/13/1998	220750	229250	220250	228000
10/14/1998	227000	228750	225500	228000
10/15/1998	227750	227750	224250	227250
10/16/1998	227750	231000	225000	225500
10/19/1998	225000	225500	221750	222000
10/20/1998	221000	222250	218750	219000
10/21/1998	218250	222000	218000	219000
10/22/1998	218500	221500	218250	221250
10/23/1998	221250	221250	218250	218750
10/26/1998	217000	219750	216250	219000
10/27/1998	217500	220500	217500	219000
10/28/1998	218000	221000	218000	219000
10/29/1998	219750	222000	218250	218750
10/30/1998	219250	220250	218500	219000
11/02/1998	218500	219250	216000	216750
11/03/1998	216250	218000	215250	216750
11/04/1998	215500	216750	215250	215500
11/05/1998	215250	218750	215000	217250
11/06/1998	217000	218000	216250	216750
11/09/1998	216750	217500	216250	217000
11/10/1998	218250	222750	214250	222250
11/11/1998	222250	225500	221500	225250
11/12/1998	224500	225500	223250	224500
11/13/1998	223500	223500	220250	220500
11/16/1998	219000	221250	218500	219250
11/17/1998	220000	220000	218500	219000
11/18/1998	220250	221500	219750	221250
11/19/1998	222250	223000	218750	220250
11/20/1998	220250	220500	219250	220000
11/23/1998	219250	219250	216750	217250
11/24/1998	217250	217500	216500	216750
11/25/1998	217250	217500	216500	216750
11/27/1998	228500	232000	228500	229250
11/30/1998	231750	232000	229500	230000
12/01/1998	229000	229250	228250	228500
12/02/1998	228000	229000	227000	227250
12/03/1998	226500	227000	224500	224750
12/04/1998	224750	226500	222750	223000
12/07/1998	223500	225000	222750	224000
12/08/1998	223250	223250	222000	222750
12/09/1998	222500	224250	221750	222000
12/10/1998	222750	223250	221750	222250
12/11/1998	222250	225500	221500	224500
12/14/1998	223250	224250	222000	223500
12/15/1998	224000	225250	223000	223250
12/16/1998	223000	224250	222500	223250
12/17/1998	224250	225000	220250	220750
12/18/1998	220000	220750	219000	219250
12/21/1998	218500	219750	218000	219000
12/22/1998	219750	220500	218500	219000
12/23/1998	219250	219750	218750	219250
12/24/1998	219750	221250	219250	220750
12/28/1998	221500	221750	218500	219250
12/29/1998	219000	219500	218250	218750
12/30/1998	218250	218250	213000	213500
12/31/1998	214250	214500	213250	213500
01/04/1999	214500	215750	214000	214750
01/05/1999	215500	218000	215250	217250
01/06/1999	218500	224000	218500	223750
01/07/1999	222750	223250	219500	219750
01/08/1999	220500	224500	220500	221750
01/11/1999	222750	223000	219500	219750
01/12/1999	218500	219000	216250	217250
01/13/1999	215250	215750	214250	215250
01/14/1999	215750	216250	215000	215500
01/15/1999	216000	217250	215250	215500
01/19/1999	214250	214250	211000	213750
01/20/1999	214000	216000	214000	215000
01/21/1999	217000	218000	213750	216000
01/22/1999	216500	217000	215750	216250
01/25/1999	213500	215750	212250	215500
01/26/1999	215750	217000	215500	215750
01/27/1999	215250	216250	214750	215500
01/28/1999	215250	219000	214750	216000
01/29/1999	216000	217500	214000	214500
02/01/1999	214000	216000	213500	215750
02/02/1999	216250	218250	216250	217500
02/03/1999	220000	223000	215250	215750
02/04/1999	216250	217500	215750	217250
02/05/1999	217500	218750	217000	218500
02/08/1999	217750	219000	217250	218000
02/09/1999	216750	218000	216250	216750
02/10/1999	216000	220750	215500	220250
02/11/1999	220500	220750	215500	216000
02/12/1999	216500	217000	214250	215000
02/16/1999	214500	216250	213500	214000
02/17/1999	213250	214250	212000	213500
02/18/1999	214750	215500	213000	215000
02/19/1999	215250	215750	213750	215000
02/22/1999	214500	214750	212000	214000
02/23/1999	214750	215500	214250	215000
02/24/1999	214250	214250	208500	208750
02/25/1999	207500	208750	206500	206750
02/26/1999	212500	213250	210000	210250
03/01/1999	211250	215250	210750	211250
03/02/1999	212250	216500	212250	215750
03/03/1999	214500	216500	214000	214750
03/04/1999	215250	218750	215000	217000
03/05/1999	215500	217000	215000	216000
03/08/1999	217500	222000	217250	220750
03/09/1999	221500	225500	219250	221250
03/10/1999	221500	224250	221000	223500
03/11/1999	224000	225000	222750	224500
03/12/1999	224500	224750	222000	222750
03/15/1999	220500	221500	219250	220000
03/16/1999	221000	224000	219750	223750
03/17/1999	223000	226750	223000	225750
03/18/1999	226250	228000	224000	224250
03/19/1999	224500	229500	224500	229000
03/22/1999	228750	232750	228250	232250
03/23/1999	230000	230500	228250	228500
03/24/1999	230500	230750	227000	228000
03/25/1999	226750	231750	226250	229750
03/26/1999	229250	233000	229000	232250
03/29/1999	230000	232250	229250	232000
03/30/1999	230500	234250	230250	232000
03/31/1999	230500	230500	225000	225500
04/01/1999	226000	226000	221250	222000
04/05/1999	221000	221500	218250	218750
04/06/1999	218750	220750	215500	216250
04/07/1999	216250	218250	215500	217750
04/08/1999	217250	217750	215750	216500
04/09/1999	216250	218000	215500	217750
04/12/1999	218250	218750	214000	214250
04/13/1999	215250	216750	214750	216000
04/14/1999	218000	220000	217250	217500
04/15/1999	218500	220000	217250	219750
04/16/1999	225500	226500	223250	223500
04/19/1999	223500	227750	223500	226250
04/20/1999	227250	230000	227250	229750
04/21/1999	229500	229750	228500	229500
04/22/1999	229000	231000	225000	225250
04/23/1999	226500	227250	224500	225750
04/26/1999	225000	225000	221000	221500
04/27/1999	222750	223250	219500	219750
04/28/1999	221000	222250	217500	219500
04/29/1999	221000	221500	218000	218750
04/30/1999	219000	220250	218250	218750
05/03/1999	220000	220750	217000	220500
05/04/1999	222500	224000	221250	222750
05/05/1999	221250	222500	220750	221750
05/06/1999	221000	221750	219500	219750
05/07/1999	220000	220250	217250	218500
05/10/1999	219750	222000	218500	221750
05/11/1999	221250	223000	220500	222250
05/12/1999	221750	226250	221750	223250
05/13/1999	224000	226250	223500	224000
05/14/1999	225000	226000	220750	221750
05/17/1999	223250	225000	222500	223750
05/18/1999	222000	222750	219750	221250
05/19/1999	221750	222250	219500	219750
05/20/1999	220000	220500	218750	219250
05/21/1999	219000	219250	218250	218500
05/24/1999	217750	217750	211500	211750
05/25/1999	212750	215000	212250	214750
05/26/1999	214000	216250	213750	214750
05/27/1999	215250	216750	215250	216500
05/28/1999	219000	220500	218500	219500
06/01/1999	215500	216500	214000	216250
06/02/1999	217250	217250	214750	216750
06/03/1999	218250	224000	218000	223250
06/04/1999	221500	223000	219750	220750
06/07/1999	223250	226500	222250	222500
06/08/1999	220000	224000	219500	223000
06/09/1999	221500	223000	220000	220750
06/10/1999	220750	221250	219500	220250
06/11/1999	220250	220500	216250	217250
06/14/1999	215000	218750	214500	218250
06/15/1999	217000	217250	214000	214250
06/16/1999	214500	218000	214500	217500
06/17/1999	219500	220000	216250	217250
06/18/1999	220000	221250	219500	220750
06/21/1999	219250	219750	217500	219250
06/22/1999	219250	219750	216000	216250
06/23/1999	216000	218500	215500	217500
06/24/1999	224500	224500	222000	224000
06/25/1999	224500	225000	222500	223500
06/28/1999	222000	225000	222000	222750
06/29/1999	227000	227750	224500	224750
06/30/1999	224750	227500	224000	226250
07/01/1999	223500	223500	217750	218250
07/02/1999	218000	218250	211750	212500
07/06/1999	203000	205000	200500	204750
07/07/1999	204250	205000	201250	204250
07/08/1999	205000	206250	199000	199500
07/09/1999	198500	199500	196000	196500
07/12/1999	196750	199750	194250	196750
07/13/1999	195500	197000	195000	196500
07/14/1999	199000	202500	197750	201000
07/15/1999	205000	206250	203250	205250
07/16/1999	201500	202000	198000	198750
07/19/1999	203000	205000	202000	203250
07/20/1999	203000	208750	202750	207000
07/21/1999	212000	218500	210000	215000
07/22/1999	217000	222000	213500	215250
07/23/1999	225000	226500	222000	224500
07/26/1999	216500	218750	214500	216500
07/27/1999	212000	212500	207500	208500
07/28/1999	209750	212750	206250	207000
07/29/1999	206750	211500	206250	211250
07/30/1999	210250	214750	210000	214500
08/02/1999	224500	226500	224000	226500
08/03/1999	237000	238500	230500	230750
08/04/1999	229000	237000	229000	236500
08/05/1999	236000	236000	231500	235000
08/06/1999	232750	236500	231250	235500
08/09/1999	235000	238000	232000	236000
08/10/1999	239500	243500	237000	240750
08/11/1999	239000	239000	234750	235250
08/12/1999	223250	225000	223250	223250
08/13/1999	220500	223000	220000	222750
08/16/1999	226000	227750	225000	227250
08/17/1999	232000	233000	229000	229500
08/18/1999	226750	230000	225750	228000
08/19/1999	229500	230750	224500	226250
08/20/1999	226000	226500	222250	222500
08/23/1999	219500	220750	218000	220000
08/24/1999	220000	220500	216250	216500
08/25/1999	215500	220000	215500	219750
08/26/1999	218500	218500	215500	215750
08/27/1999	216250	217500	215000	215250
08/30/1999	216000	219000	214750	216750
08/31/1999	218250	220750	218250	219250
09/01/1999	220000	222000	219250	221000
09/02/1999	220500	222750	220250	222000
09/03/1999	223000	223500	222000	222500
09/07/1999	226000	226500	224500	225250
09/08/1999	222250	223000	220750	221000
09/09/1999	220250	221250	218750	219000
09/10/1999	218000	218000	215750	217750
09/13/1999	217750	218000	215500	216000
09/14/1999	216000	216250	214500	214750
09/15/1999	213750	214250	212000	212250
09/16/1999	212750	213000	210250	212750
09/17/1999	213250	213500	210000	210250
09/20/1999	209750	211000	209250	210250
09/21/1999	211000	211500	209000	210750
09/22/1999	211000	211750	210000	210250
09/23/1999	210000	210000	208000	208250
09/24/1999	208250	212500	207750	208750
09/27/1999	210000	212500	208750	212000
09/28/1999	212750	215750	212500	213750
09/29/1999	214750	215000	212750	213750
09/30/1999	210000	210500	208000	208250
10/01/1999	207500	207500	204750	205000
10/04/1999	203750	204500	203000	204250
10/05/1999	203750	205000	203250	203500
10/06/1999	203750	205000	203500	204750
10/07/1999	204250	204750	203000	203250
10/08/1999	203000	203500	198250	198500
10/11/1999	198250	199000	197500	198750
10/12/1999	199000	202750	198750	201250
10/13/1999	200250	201750	200000	200500
10/14/1999	200500	201750	200000	201000
10/15/1999	201000	201000	199000	199250
10/18/1999	199000	204250	198250	202250
10/19/1999	202250	202250	200750	201000
10/20/1999	201000	203750	200250	200500
10/21/1999	200250	201000	199500	200000
10/22/1999	199500	200000	199250	199500
10/25/1999	200000	202250	199000	201750
10/26/1999	201500	206000	201250	201750
10/27/1999	200500	201500	200000	200500
10/28/1999	201500	202000	199250	199500
10/29/1999	200000	200500	199000	199500
11/01/1999	200250	200750	198000	198250
11/02/1999	199250	200250	198500	199000
11/03/1999	198250	203000	198250	201500
11/04/1999	202000	202750	201500	201750
11/05/1999	202500	203000	200500	201000
11/08/1999	201750	203750	201250	202000
11/09/1999	202000	202250	200500	200750
11/10/1999	198750	199000	195000	195250
11/11/1999	195750	196500	194250	195250
11/12/1999	195000	195500	193750	194250
11/15/1999	194750	196500	194500	196000
11/16/1999	196750	198500	196000	196250
11/17/1999	195750	196000	194250	194500
11/18/1999	194250	195000	192250	192500
11/19/1999	191500	193000	191000	192250
11/22/1999	192250	194250	192250	193750
11/23/1999	193250	195250	192000	194000
11/24/1999	194000	194500	193000	193250
11/26/1999	193000	193500	191000	191250
11/29/1999	190500	192000	187500	187750
11/30/1999	201750	202500	200000	200500
12/01/1999	201750	204000	200750	202750
12/02/1999	202250	203750	201750	202500
12/03/1999	201250	203000	200750	201500
12/06/1999	200500	205500	200250	204500
12/07/1999	203750	204500	203000	203250
12/08/1999	201500	201750	199500	200000
12/09/1999	200000	200750	197000	197250
12/10/1999	197000	199000	196500	198250
12/13/1999	195500	196250	195250	195750
12/14/1999	196750	199500	195500	199000
12/15/1999	199000	199750	197500	199000
12/16/1999	199250	202000	199250	200000
12/17/1999	200000	202500	200000	201500
12/20/1999	203500	204250	202000	203250
12/21/1999	202750	203250	202000	202250
12/22/1999	202000	203750	202000	203500
12/23/1999	204000	204750	203000	204250
12/27/1999	206000	206750	202750	204000
12/28/1999	203750	205000	203000	204750
12/29/1999	203750	204500	203500	203750
12/30/1999	204000	205000	203500	204500
01/03/2000	205500	205750	200500	200750
01/04/2000	201500	203500	200750	203000
01/05/2000	202750	203250	201000	203000
01/06/2000	203000	205750	203000	203750
01/07/2000	203250	207750	202750	207000
01/10/2000	205500	209250	204750	208500
01/11/2000	208000	209250	206250	207250
01/12/2000	213000	216750	212500	215500
01/13/2000	215500	221500	214500	220750
01/14/2000	219000	221750	218500	219000
01/18/2000	216250	220500	215750	220000
01/19/2000	220250	221000	218750	220750
01/20/2000	220750	221500	218750	220750
01/21/2000	221000	223000	220000	222750
01/24/2000	224500	227500	223750	227250
01/25/2000	227000	228250	226000	227500
01/26/2000	226000	226000	222750	223000
01/27/2000	222000	226500	221250	225750
01/28/2000	225500	226750	222750	223500
01/31/2000	221000	221000	218500	220000
02/01/2000	220750	222250	219500	222000
02/02/2000	222000	223000	220500	220750
02/03/2000	220250	220250	217250	218000
02/04/2000	215750	220250	214500	219750
02/07/2000	220500	222000	220000	221500
02/08/2000	219750	222500	219250	221250
02/09/2000	219500	222750	219500	222500
02/10/2000	223250	226000	222500	225500
02/11/2000	225000	225750	221250	221750
02/14/2000	222750	224250	222000	222250
02/15/2000	220250	223750	219750	222250
02/16/2000	222750	223750	221250	223000
02/17/2000	223250	223250	221000	221250
02/18/2000	221000	221250	220000	220500
02/22/2000	221500	221500	219000	219250
02/23/2000	218500	218500	215000	215250
02/24/2000	215000	216750	214000	216250
02/25/2000	225000	225000	221250	221500
02/28/2000	220500	222750	220000	220750
02/29/2000	220500	224500	220000	224000
03/01/2000	223250	224750	222750	223000
03/02/2000	222750	224500	222000	224000
03/03/2000	224500	226250	224250	225500
03/06/2000	225250	229000	224500	228750
03/07/2000	228750	229000	225000	225250
03/08/2000	224500	228000	224250	226250
03/09/2000	227500	229250	227000	227250
03/10/2000	227500	228000	225500	226750
03/13/2000	228250	231750	228000	230750
03/14/2000	231500	238250	231500	238000
03/15/2000	237000	238750	235750	236000
03/16/2000	235250	239750	234250	235250
03/17/2000	239500	241750	238250	240750
03/20/2000	234500	237250	233500	235750
03/21/2000	235500	236500	231250	232000
03/22/2000	233000	234750	231750	234500
03/23/2000	232750	232750	229500	230250
03/24/2000	231750	233750	230500	232000
03/27/2000	234000	234750	229750	232500
03/28/2000	231000	231000	224750	225000
03/29/2000	226000	227500	224000	227000
03/30/2000	229750	233500	229250	233250
03/31/2000	235000	238500	234250	236000
04/03/2000	238500	239000	233750	234250
04/04/2000	233750	234250	230000	232000
04/05/2000	231500	234000	229750	232000
04/06/2000	229000	229750	226750	227000
04/07/2000	225750	229500	225250	229250
04/10/2000	225750	227500	225500	227000
04/11/2000	226000	227000	223000	223250
04/12/2000	223500	226250	223500	225500
04/13/2000	225500	228500	225000	227500
04/14/2000	229000	229750	225750	226250
04/17/2000	225500	226750	223250	224000
04/18/2000	224250	225750	223500	224500
04/19/2000	234000	237500	233750	236750
04/20/2000	233500	236500	233500	235750
04/24/2000	236000	237500	233750	236750
04/25/2000	238250	239750	237250	239500
04/26/2000	240250	241000	236250	236500
04/27/2000	235500	236000	233500	234250
04/28/2000	234250	235000	231500	232000
05/01/2000	237000	244000	236500	244000
05/02/2000	244500	249000	244500	246250
05/03/2000	248500	258250	248000	250750
05/04/2000	249500	251500	248500	250250
05/05/2000	249000	249500	246000	248250
05/08/2000	244000	246250	240250	241000
05/09/2000	238750	240250	237750	238750
05/10/2000	241000	246000	240750	244250
05/11/2000	245000	246000	242000	244750
05/12/2000	241000	246500	240750	245750
05/15/2000	240750	241000	234000	238750
05/16/2000	238250	240250	235250	235500
05/17/2000	232000	237250	232000	235500
05/18/2000	241000	242000	237000	238000
05/19/2000	238500	241000	237500	240000
05/22/2000	238500	243500	237750	241000
05/23/2000	240000	241250	238000	238250
05/24/2000	237000	237000	234000	235000
05/25/2000	234250	236000	229000	230500
05/26/2000	230750	234000	230500	233500
05/30/2000	225500	226500	222500	224250
05/31/2000	225500	226000	223250	225000
06/01/2000	228250	228500	224750	225500
06/02/2000	226250	229500	226250	229000
06/05/2000	227000	228000	223250	224250
06/06/2000	224250	226000	222750	225750
06/07/2000	222500	222750	219000	219750
06/08/2000	219500	220000	217250	219000
06/09/2000	218500	221000	218500	219250
06/12/2000	210000	212500	208000	208250
06/13/2000	209000	210000	207500	207750
06/14/2000	205000	205500	200250	203250
06/15/2000	205250	207250	204000	205750
06/16/2000	207750	209750	207000	207250
06/19/2000	204750	205750	203500	205500
06/20/2000	203750	204000	200750	202250
06/21/2000	202250	205000	202250	203500
06/22/2000	205000	206000	202500	202750
06/23/2000	201000	202000	199000	199500
06/26/2000	193000	196000	192500	194250
06/27/2000	196250	197750	196000	196750
06/28/2000	194500	195500	192500	192750
06/29/2000	195000	196000	194500	194750
06/30/2000	197000	198500	195000	195750
07/03/2000	193250	193500	187750	190750
07/05/2000	189500	193000	189500	192500
07/06/2000	191500	191500	187750	188500
07/07/2000	193000	193750	190000	190750
07/10/2000	185500	187250	184500	187000
07/11/2000	188000	188250	184750	185000
07/12/2000	182000	186000	181250	185750
07/13/2000	187500	187500	184750	186000
07/14/2000	184500	184500	181250	182500
07/17/2000	179250	180750	178250	179250
07/18/2000	181000	183250	180500	180750
07/19/2000	179250	182750	178750	181750
07/20/2000	182250	187000	182250	186000
07/21/2000	185750	188000	185500	187750
07/24/2000	189000	189500	183750	184500
07/25/2000	183000	183500	181500	182750
07/26/2000	182750	182750	179250	180500
07/27/2000	182000	183000	180500	181000
07/28/2000	181250	182500	180000	180250
07/31/2000	177500	182000	177500	180250
08/01/2000	193000	193500	191000	192000
08/02/2000	193250	194250	192500	192750
08/03/2000	190750	194500	190500	192000
08/04/2000	191000	192750	190500	190750
08/07/2000	191500	191750	189500	190000
08/08/2000	190500	192000	189750	191750
08/09/2000	190500	191250	189750	190750
08/10/2000	192000	192250	189000	189500
08/11/2000	186000	188250	185500	187250
08/14/2000	187250	188750	186750	188000
08/15/2000	187500	188500	187250	188000
08/16/2000	188250	191750	188000	191000
08/17/2000	190250	193000	190250	191000
08/18/2000	190000	191000	189500	189750
08/21/2000	189000	189250	188000	188750
08/22/2000	189500	190000	187750	188000
08/23/2000	187250	188000	186500	187500
08/24/2000	187250	188750	186750	188250
08/25/2000	189000	190500	188250	188750
08/28/2000	194000	195000	190000	191750
08/29/2000	194250	197500	193500	196500
08/30/2000	197000	197000	193500	193750
08/31/2000	194750	196750	193500	196500
09/01/2000	195750	195750	194000	194250
09/05/2000	197000	199750	196000	198000
09/06/2000	196000	196500	193500	193750
09/07/2000	193000	194000	192250	193250
09/08/2000	194250	196500	194250	195500
09/11/2000	194250	196250	194000	196000
09/12/2000	193000	194250	191500	194000
09/13/2000	195250	195250	191250	191500
09/14/2000	190750	191250	189500	189750
09/15/2000	189250	189500	187500	187750
09/18/2000	187250	190500	186750	189500
09/19/2000	188000	189250	187000	187250
09/20/2000	187500	190000	187500	188000
09/21/2000	187750	191000	187250	190250
09/22/2000	190500	195000	190250	194000
09/25/2000	193250	194750	192250	193250
09/26/2000	194250	196250	193750	194500
09/27/2000	194000	195000	192500	194500
09/28/2000	196000	197000	195500	196250
09/29/2000	198500	199000	197250	197750
10/02/2000	197500	200750	196750	199250
10/03/2000	199750	203750	199000	203500
10/04/2000	203500	206250	202500	204250
10/05/2000	202250	204500	202000	203500
10/06/2000	202500	206000	202250	203250
10/09/2000	202500	202750	201000	201500
10/10/2000	200750	204000	200750	203500
10/11/2000	203250	205500	202750	204500
10/12/2000	210000	211000	207750	208000
10/13/2000	208000	209250	207000	208000
10/16/2000	208000	208250	206250	206750
10/17/2000	207250	208250	206500	207500
10/18/2000	206000	207250	205750	206250
10/19/2000	206750	208000	206500	206750
10/20/2000	206500	207500	205000	205250
10/23/2000	204250	204750	203000	203250
10/24/2000	203000	204500	202500	204000
10/25/2000	203500	204000	203000	203250
10/26/2000	203000	203500	202000	202250
10/27/2000	201750	203250	200500	200750
10/30/2000	200750	201500	200250	200500
10/31/2000	199500	207250	199250	206000
11/01/2000	205250	209500	205000	206000
11/02/2000	211500	213000	210500	212000
11/03/2000	212500	214000	211750	213250
11/06/2000	213750	216000	213250	213500
11/07/2000	213250	215000	212250	214750
11/08/2000	215250	216500	214500	216000
11/09/2000	214750	215250	212250	213750
11/10/2000	212750	213500	210750	212000
11/13/2000	211000	212000	210500	211250
11/14/2000	211750	211750	208500	208750
11/15/2000	208000	209250	207250	207500
11/16/2000	207000	209250	206000	208750
11/17/2000	210000	212000	210000	211250
11/20/2000	212250	213500	210500	211000
11/21/2000	210000	211000	209750	210750
11/22/2000	211000	211000	210000	210250
11/24/2000	211000	212000	210500	211250
11/27/2000	224250	224500	222500	222750
11/28/2000	222250	222250	219500	220250
11/29/2000	219500	220000	217250	217500
11/30/2000	216500	221250	216250	220500
12/01/2000	220000	222250	218000	221500
12/04/2000	220500	221500	219500	220250
12/05/2000	219250	220250	217750	220000
12/06/2000	219500	220000	218500	218750
12/07/2000	218750	220000	214250	214750
12/08/2000	214500	219500	214250	218750
12/11/2000	216500	217500	216250	217000
12/12/2000	216750	216750	215750	216250
12/13/2000	216000	218000	215500	217500
12/14/2000	219000	220500	218250	218500
12/15/2000	219500	220250	218000	218250
12/18/2000	220250	223500	220250	223250
12/19/2000	223000	226000	222000	225750
12/20/2000	225500	227000	224250	225000
12/21/2000	224250	226500	223750	226250
12/22/2000	227000	227500	226250	226750
12/26/2000	226500	227250	226000	226750
12/27/2000	226000	229500	224500	228750
12/28/2000	230000	232000	229250	230250
12/29/2000	229500	232000	229000	231750
01/02/2001	232000	232000	226750	227250
01/03/2001	226750	230750	226500	230000
01/04/2001	230000	230250	228250	230000
01/05/2001	229000	229250	225000	226000
01/08/2001	225000	226000	224000	225750
01/09/2001	225500	228500	225250	227500
01/10/2001	228500	230000	227500	229500
01/11/2001	222500	225000	222000	222500
01/12/2001	222000	222250	218250	219250
01/16/2001	217250	218500	216000	216250
01/17/2001	215750	218000	215750	217500
01/18/2001	218500	220000	217750	218000
01/19/2001	218500	218500	214750	215000
01/22/2001	214000	215500	212750	215250
01/23/2001	215750	216000	213750	214250
01/24/2001	214000	216750	213250	215500
01/25/2001	215500	215750	213250	213500
01/26/2001	212750	213000	209250	209500
01/29/2001	207000	209250	206500	208250
01/30/2001	208750	210750	208500	209250
01/31/2001	208500	210000	207500	209000
02/01/2001	209250	212250	209000	211000
02/02/2001	210750	213500	210500	213000
02/05/2001	213000	213000	211000	212000
02/06/2001	211000	214500	210000	213500
02/07/2001	213750	214750	212000	212250
02/08/2001	209500	211500	209250	210000
02/09/2001	210250	211000	209500	210250
02/12/2001	210000	211750	210000	210250
02/13/2001	210000	210500	209250	209750
02/14/2001	210500	213000	210500	212750
02/15/2001	213000	214750	211750	212000
02/16/2001	212750	213000	210250	212000
02/20/2001	213500	214000	212000	212250
02/21/2001	212250	212250	210250	210500
02/22/2001	209750	212750	209500	209750
02/23/2001	209250	210000	208750	209250
02/26/2001	217250	218250	216750	217000
02/27/2001	217500	218750	217500	218500
02/28/2001	220000	223500	219750	222500
03/01/2001	223500	225000	221000	224000
03/02/2001	225500	225750	222500	222750
03/05/2001	223000	225250	222250	222500
03/06/2001	222500	223750	222000	223250
03/07/2001	223750	224250	220000	220250
03/08/2001	219250	222750	219250	220250
03/09/2001	220750	221250	219500	219750
03/12/2001	219500	222250	219000	221250
03/13/2001	222250	222500	220000	220500
03/14/2001	220000	220250	217500	217750
03/15/2001	216750	217500	210500	210750
03/16/2001	211500	212500	207000	207500
03/19/2001	209000	209500	207500	209000
03/20/2001	209750	212000	209000	211500
03/21/2001	211000	211000	205750	210250
03/22/2001	208000	208500	205000	205250
03/23/2001	205500	207500	205500	207000
03/26/2001	208500	210500	208500	209750
03/27/2001	210000	211250	208750	211000
03/28/2001	209750	210000	208500	209250
03/29/2001	208500	209500	207000	207250
03/30/2001	211000	214250	202500	203250
04/02/2001	205500	208500	205500	208250
04/03/2001	209750	210750	206500	209500
04/04/2001	209750	212250	209250	211750
04/05/2001	213000	214000	209250	212250
04/06/2001	212500	213250	210000	210250
04/09/2001	212000	213000	210500	210750
04/10/2001	212000	212000	208750	209000
04/11/2001	209250	210750	209000	210500
04/12/2001	210000	214250	209250	211750
04/16/2001	214000	214750	211250	212000
04/17/2001	211750	212000	209000	209250
04/18/2001	209000	209500	207750	209000
04/19/2001	207500	208000	203500	204500
04/20/2001	205000	205250	201750	202000
04/23/2001	208750	208750	204000	204250
04/24/2001	204750	205250	201500	202250
04/25/2001	202500	206000	202500	203500
04/26/2001	204750	208000	204750	207750
04/27/2001	206000	206500	204000	204250
04/30/2001	202750	208000	201500	207500
05/01/2001	208000	210750	205750	207500
05/02/2001	208500	211500	207750	208500
05/03/2001	210000	210500	207500	207750
05/04/2001	208000	210250	207750	210000
05/07/2001	209250	210750	206500	208000
05/08/2001	206750	207500	203500	205000
05/09/2001	205750	206000	204500	205000
05/10/2001	202500	203000	198000	198250
05/11/2001	198000	198500	196750	197000
05/14/2001	198250	203500	198250	201750
05/15/2001	201250	203000	199750	201750
05/16/2001	200000	202250	199000	201500
05/17/2001	201000	201750	199750	201250
05/18/2001	201000	201500	199250	199750
05/21/2001	198000	198750	193500	194000
05/22/2001	194500	194500	191000	191250
05/23/2001	192750	193500	191250	192250
05/24/2001	194250	194500	193250	193750
05/25/2001	193250	194250	191000	191250
05/29/2001	190000	190500	187750	189250
05/30/2001	190250	190750	189250	190000
05/31/2001	190750	193250	190500	192750
06/01/2001	195500	199500	195000	198750
06/04/2001	197500	198000	195250	195750
06/05/2001	198250	199250	195250	195500
06/06/2001	194750	199000	194250	198500
06/07/2001	199500	201500	198250	198500
06/08/2001	197000	198250	196500	197250
06/11/2001	199500	201000	196500	198750
06/12/2001	198750	199750	196250	197250
06/13/2001	197250	198750	196000	196500
06/14/2001	196000	197000	194500	194750
06/15/2001	193000	194000	189250	190500
06/18/2001	191500	191500	187750	190500
06/19/2001	191500	193750	190000	193000
06/20/2001	192750	193250	190000	190250
06/21/2001	189750	190250	187750	188250
06/22/2001	188500	190000	187000	187250
06/25/2001	204000	204250	202250	203000
06/26/2001	203250	204000	202750	203750
06/27/2001	204750	207250	204750	206500
06/28/2001	207750	209000	206750	208250
06/29/2001	213000	213250	207250	208250
07/02/2001	206250	211250	205250	210750
07/03/2001	210250	215000	210000	213750
07/05/2001	213000	219750	213000	217250
07/06/2001	219000	219500	217250	218500
07/09/2001	218000	223500	217000	223250
07/10/2001	227250	229750	225750	228500
07/11/2001	234000	241000	234000	236500
07/12/2001	241000	247000	240000	246000
07/13/2001	242000	243000	235000	236500
07/16/2001	230000	232000	224000	228500
07/17/2001	241000	242500	235500	236500
07/18/2001	228000	233000	227000	228500
07/19/2001	228000	228500	225000	228250
07/20/2001	223500	224000	219250	220500
07/23/2001	217000	221000	215250	220750
07/24/2001	224000	227750	222500	226500
07/25/2001	228500	231500	226750	231250
07/26/2001	234000	235500	226750	229500
07/27/2001	231000	232500	229500	231750
07/30/2001	230500	231000	226000	228000
07/31/2001	225500	230500	224250	230250
08/01/2001	227500	230500	226000	226750
08/02/2001	229250	230000	224250	225000
08/03/2001	224500	225000	220750	222000
08/06/2001	221500	225000	220250	224250
08/07/2001	228500	228750	225750	227750
08/08/2001	228500	230750	228000	229500
08/09/2001	229500	233000	229500	231500
08/10/2001	236500	237750	234000	234250
08/13/2001	235000	237500	233750	237000
08/14/2001	234250	234750	233250	234000
08/15/2001	234500	234750	230000	231750
08/16/2001	233000	233000	228250	229500
08/17/2001	229000	229500	226750	228250
08/20/2001	224000	226250	223250	225000
08/21/2001	227500	228750	226000	227750
08/22/2001	227750	229500	227000	228000
08/23/2001	226500	233000	224750	231750
08/24/2001	229500	232500	227500	228250
08/27/2001	226500	231500	226250	231000
08/28/2001	233500	234000	228500	229000
08/29/2001	215400	218400	215400	218000
09/04/2001	226200	226600	226000	226400
09/05/2001	226000	226200	223600	225200
09/06/2001	222200	222600	221000	221200
09/07/2001	221400	222400	220400	221000
09/10/2001	220000	221600	219000	221600
09/10/2001	220000	221600	219000	221600
09/10/2001	220000	221600	219000	221600
09/13/2001	219400	226000	219400	225000
09/14/2001	221200	221400	219000	219400
09/17/2001	217000	219000	217000	217200
09/18/2001	216000	216400	214000	214200
09/19/2001	213000	213000	209200	211200
09/20/2001	211600	214400	211200	214000
09/21/2001	214000	214000	211000	212600
09/24/2001	213000	213200	210400	210400
09/25/2001	211400	213000	210400	210600
09/26/2001	210600	212400	210200	212400
09/27/2001	211400	212000	211000	211600
09/28/2001	210000	211600	209400	209600
10/01/2001	208000	208400	205400	205600
10/02/2001	206000	206400	204400	204400
10/03/2001	204000	206400	203600	206000
10/04/2001	207000	208400	206400	206600
10/05/2001	209200	209600	208400	209400
10/08/2001	209600	212200	208400	211000
10/09/2001	210400	211000	208200	208400
10/10/2001	208200	209400	207400	209400
10/11/2001	209400	209600	208200	208200
10/12/2001	203000	204400	203000	203400
10/15/2001	202600	203000	200200	200600
10/16/2001	201200	202000	201200	201600
10/17/2001	201000	203000	200000	202600
10/18/2001	203600	203600	200400	200400
10/19/2001	200000	201600	199600	200200
10/22/2001	199200	199200	198600	199000
10/23/2001	199400	200200	199000	199200
10/24/2001	200000	201400	199600	201400
10/25/2001	201400	202400	201400	202000
10/26/2001	201600	201600	200200	200600
10/29/2001	200000	200000	197400	198400
10/30/2001	198400	201000	198400	201000
11/01/2001	204200	204600	202400	204000
11/02/2001	203200	204000	202000	202200
11/05/2001	201400	203200	201400	202600
11/06/2001	202200	204600	202200	202400
11/07/2001	203000	203600	202200	202400
11/08/2001	203200	203400	201600	202600
11/09/2001	202400	208000	201600	206000
11/12/2001	205400	207000	205000	206000
11/13/2001	205400	206600	204600	205000
11/14/2001	205200	207600	205000	206400
11/15/2001	207600	207600	205200	206000
11/16/2001	205400	207400	205000	207200
11/19/2001	209000	209600	207600	209200
11/20/2001	209400	210000	208200	208600
11/21/2001	209200	209400	208200	208600
11/21/2001	209200	209400	208200	208600
11/23/2001	209000	209200	207600	208200
11/26/2001	208200	208200	203200	203600
11/27/2001	204000	204200	202600	203600
11/28/2001	203000	204000	198400	198600
11/29/2001	198200	201000	198200	199600
11/30/2001	205000	209400	205000	208400
12/03/2001	213000	213200	211200	212600
12/04/2001	212600	214400	212000	213600
12/05/2001	212200	212200	211200	211600
12/06/2001	211600	211600	209000	209000
12/07/2001	208000	213400	208000	211200
12/10/2001	211200	212200	211200	212000
12/11/2001	211200	212200	211200	211400
12/12/2001	210000	210000	208200	208200
12/13/2001	208000	209400	207200	208600
12/14/2001	209000	210400	208600	209600
12/17/2001	209200	209200	207400	208000
12/18/2001	209200	209400	206000	206400
12/19/2001	206200	208200	206200	206600
12/20/2001	206000	206200	204400	204600
12/21/2001	204600	205200	203000	203400
12/21/2001	204600	205200	203000	203400
12/21/2001	204600	205200	203000	203400
12/26/2001	202000	202400	199400	199600
12/27/2001	199600	200400	199600	200400
12/28/2001	201200	201200	199600	200600
12/31/2001	199200	199600	199200	199600
02/14/2002	215200	216200	214000	214000
02/15/2002	213400	214000	211600	211600
02/19/2002	211600	212600	211600	212600
02/20/2002	212600	213600	212600	213600
02/21/2002	213600	214000	213600	213600
02/22/2002	213600	214200	211600	211600
02/23/2002	211400	212000	208200	208200
02/26/2002	208200	208400	205400	205400
02/27/2002	205400	207000	205400	207000
02/28/2002	207000	207400	207000	207400
03/01/2002	207000	208400	206600	208400
03/04/2002	208400	209400	207600	207600
03/05/2002	208200	209400	207600	209400
03/06/2002	209400	209600	208200	208200
03/07/2002	208200	210000	207600	207600
03/08/2002	207400	209000	207400	208200
03/11/2002	208000	209400	207600	209400
03/12/2002	209600	210600	209600	210400
03/13/2002	210400	210400	207200	207200
03/14/2002	207600	209000	207600	207600
03/15/2002	207600	208000	205600	205600
03/18/2002	205200	206200	205000	206200
03/19/2002	206000	206200	205400	205400
03/20/2002	206600	207200	205200	205600
03/21/2002	205600	207400	205200	205400
03/22/2002	205400	206400	204400	204600
03/25/2002	204600	205000	203400	203600
03/26/2002	205400	206000	204000	204400
03/27/2002	205200	206400	204600	206200
03/28/2002	207000	207000	201600	202400
04/01/2002	202200	204200	202000	203400
04/02/2002	204000	204600	203400	203600
04/03/2002	204000	204000	201000	201200
04/04/2002	201200	202600	200400	201400
04/05/2002	202000	202400	200200	200400
04/02/2002	204000	204600	203400	203600
04/03/2002	204000	204000	201000	201200
04/04/2002	201200	202600	200400	201400
04/05/2002	202000	202400	200200	200400
04/08/2002	200200	202400	200000	201400
04/09/2002	202000	202600	201000	201200
04/10/2002	200600	203200	199400	199600
04/11/2002	199600	200000	198400	198600
04/12/2002	198200	198200	193200	197600
04/15/2002	197600	198600	195400	196000
04/16/2002	196400	198000	196000	197600
04/17/2002	198200	200200	197000	199600
04/18/2002	199600	200600	198000	198200
04/19/2002	198000	199000	196600	197200
04/22/2002	198000	200200	198000	198600
04/23/2002	198000	199600	198000	198600
04/24/2002	199200	199600	197400	197600
04/25/2002	198000	199200	196600	197000
04/26/2002	197400	198400	196000	196200
04/29/2002	196600	197200	192200	192400
04/30/2002	193200	194000	192400	193400
05/01/2002	201000	203600	200400	203000
05/02/2002	203000	204000	200200	200400
05/07/2002	202400	206200	202000	204600
05/17/2002	212000	212000	208400	209000
05/20/2002	208600	211600	208000	211400
05/21/2002	213200	213200	209200	210600
05/22/2002	210600	211200	207200	207400
05/23/2002	207600	208400	204600	207600
05/24/2002	206600	207200	204600	205000
05/28/2002	204400	208400	204200	207400
05/29/2002	208000	212400	208000	211400
05/30/2002	211400	213000	209200	212400
05/31/2002	211600	214400	211600	214000
06/03/2002	211000	211000	209200	209400
06/04/2002	209600	212400	209600	210400
06/05/2002	210200	211000	208600	210200
06/06/2002	210000	212200	208600	209000
06/07/2002	208000	208200	206400	206600
06/10/2002	204200	206600	204200	206600
06/11/2002	206000	206000	204000	204200
06/12/2002	207000	209000	205400	206600
06/13/2002	206600	213000	206600	211600
06/14/2002	211600	211600	208400	209200
06/17/2002	208200	209200	207200	208000
06/18/2002	208200	208200	205600	206600
06/19/2002	206400	209400	206400	208600
06/20/2002	210200	211200	209600	210000
06/21/2002	211000	211200	209600	210200
06/24/2002	222400	231000	222400	226000
06/25/2002	228000	229000	225600	227600
06/26/2002	227000	230400	227000	229000
06/27/2002	229200	234400	228000	233600
06/28/2002	237000	237000	231600	233000
07/01/2002	239000	241400	237000	240400
07/02/2002	242000	242000	233000	235400
07/03/2002	231000	232400	229000	231200
07/05/2002	230400	237000	230000	236400
07/08/2002	232400	232400	228600	229200
07/09/2002	234400	236000	232200	232400
07/10/2002	228000	229200	226400	228600
07/11/2002	227600	227600	222400	223600
07/12/2002	222400	223200	220200	222400
07/15/2002	227200	229200	226400	227200
07/16/2002	232200	235000	231600	234600
07/17/2002	231600	233600	230000	231400
07/18/2002	231000	233400	229600	232600
07/19/2002	230400	235000	230000	234600
07/22/2002	241000	247400	240000	246000
07/23/2002	243000	246000	241000	241400
07/24/2002	242200	250000	242200	249200
07/25/2002	245400	246000	241000	244200
07/26/2002	245200	245600	241400	243000
07/29/2002	233000	236000	230200	231000
07/30/2002	232400	237000	231600	236000
07/31/2002	243000	248000	243000	247200
08/01/2002	252400	255600	245000	249200
08/02/2002	252000	255000	250000	252600
08/05/2002	246400	254400	245400	253400
08/06/2002	253000	253600	251000	251200
08/07/2002	249400	251000	248200	249000
08/08/2002	249000	249000	245200	246200
08/09/2002	246000	250400	245000	250200
08/12/2002	268000	268000	260400	260600
08/13/2002	262000	269000	261400	267600
08/14/2002	267600	276000	267600	273000
08/15/2002	275400	277000	270000	272200
08/16/2002	270000	271000	267600	270600
08/19/2002	266600	267600	264000	266000
08/20/2002	263200	263200	259000	259400
08/21/2002	261400	262000	257400	261200
08/22/2002	259400	261000	257400	260400
08/23/2002	260200	264200	260200	262400
08/26/2002	263600	265000	262000	263200
08/27/2002	263000	263000	260400	261200
08/28/2002	261000	261400	259200	259400
08/29/2002	258000	258400	256000	256400
08/30/2002	257000	260200	256200	259400
09/03/2002	264400	266600	262400	265600
09/04/2002	275000	279600	274200	278400
09/05/2002	278000	281000	276200	280400
09/06/2002	282000	283400	280600	283200
09/09/2002	288000	296000	288000	289200
09/10/2002	291000	291000	285000	287400
09/11/2002	286000	293000	285600	292400
09/12/2002	289400	291000	282200	283200
09/13/2002	280000	280000	276000	276200
09/16/2002	275000	278200	272000	278000
09/17/2002	276000	278000	272400	276400
09/18/2002	276200	277000	271600	272400
09/19/2002	271000	271000	266400	266600
09/20/2002	265000	265600	260000	260600
09/23/2002	259600	259600	253600	254200
09/24/2002	255400	260000	254600	259400
09/25/2002	260200	262000	256600	258400
09/26/2002	259400	261000	258400	260400
09/27/2002	261000	261000	257400	258600
09/30/2002	259000	259400	249400	251400
10/01/2002	250000	256400	250000	255600
10/02/2002	257000	258400	255600	257000
10/03/2002	255400	255400	252200	254400
10/04/2002	256000	260200	255000	257600
10/07/2002	257400	261600	256400	260000
10/08/2002	258200	260200	257200	257400
10/09/2002	256400	257600	255400	256000
10/10/2002	255000	255600	251200	251400
10/11/2002	251000	251200	246400	246600
10/14/2002	245000	247000	243200	245400
10/15/2002	247000	254400	247000	254000
10/16/2002	257200	257400	251000	253200
10/17/2002	251200	259400	250400	255400
10/18/2002	255200	256200	253600	254200
10/21/2002	255000	257400	254000	254200
10/22/2002	252000	252600	250400	251400
10/23/2002	252400	252400	250000	250200
10/24/2002	249600	251600	247600	250200
10/25/2002	250000	250400	248400	250200
10/28/2002	249200	250600	247200	247400
10/29/2002	246400	250200	245600	249000
10/30/2002	248400	250400	245600	246000
10/31/2002	246000	249000	246000	247400
11/01/2002	246400	249400	246000	247400
11/04/2002	247000	247400	244000	244200
11/05/2002	243400	244600	241600	242000
11/06/2002	242000	245200	240400	243000
11/07/2002	242600	243000	240600	241000
11/08/2002	240400	240400	235400	235600
11/11/2002	235600	236600	234000	235600
11/12/2002	238000	240400	237600	238200
11/13/2002	237000	243000	236400	240400
11/14/2002	241400	245000	241400	244000
11/15/2002	245200	245600	240600	242000
11/18/2002	242200	244400	240200	243600
11/19/2002	244000	248200	243400	247400
11/20/2002	247000	249000	245200	248000
11/21/2002	247000	249000	246000	246400
11/22/2002	246000	248400	245600	247600
11/25/2002	245400	247000	242400	243200
11/26/2002	243200	244400	242000	242200
11/27/2002	242400	243200	240400	240600
11/29/2002	242000	243200	240000	240200
12/02/2002	241200	242400	240000	240200
12/03/2002	239400	240600	238400	238600
12/04/2002	237400	240400	237000	239200
12/05/2002	239200	239200	235000	236000
12/06/2002	236400	238200	235000	237200
12/09/2002	236400	238000	235600	236600
12/10/2002	237000	239000	236400	238200
12/11/2002	238600	241000	238600	240400
12/12/2002	240000	240600	236600	239200
12/13/2002	239400	241000	239400	240000
12/16/2002	241000	241600	238200	238600
12/17/2002	238400	239400	237400	238200
12/18/2002	238600	240200	237600	240000
12/19/2002	240400	241000	238600	239600
12/20/2002	239400	240000	238400	239200
12/23/2002	239200	243000	238600	242600
12/26/2002	242000	243400	241600	242600
12/27/2002	243000	243000	239200	239600
12/30/2002	239000	239000	235400	235600
12/31/2002	235200	236200	235000	235600
01/02/2003	234600	238600	234600	237000
01/03/2003	235200	236400	234600	236000
01/06/2003	236600	237200	234600	235600
01/07/2003	236000	240200	236000	240000
01/08/2003	244000	246000	242200	245200
01/09/2003	244200	244400	242600	243400
01/10/2003	237400	238000	234400	234600
01/13/2003	234400	234400	228600	230400
01/14/2003	231400	232400	229600	231200
01/15/2003	230200	232400	229600	231200
01/16/2003	231000	231600	228600	230600
01/17/2003	229400	233000	228400	232400
01/21/2003	231400	234400	231200	233600
01/22/2003	234400	236400	234200	234600
01/23/2003	234400	237200	234200	235400
01/24/2003	235400	237400	234400	235400
01/27/2003	236600	237600	234600	235000
01/28/2003	235200	238600	234600	238400
01/29/2003	237600	238000	235200	235400
01/30/2003	235000	237200	233600	237000
01/31/2003	237000	239400	236600	238200
02/03/2003	236200	237400	235000	236600
02/04/2003	236600	239000	236400	237600
02/05/2003	238000	238200	235600	236600
02/06/2003	236200	240200	235400	239000
02/07/2003	239600	240400	238200	239600
02/10/2003	241400	242400	241200	241400
02/11/2003	241000	242000	239600	241400
02/12/2003	242000	242400	237600	239200
02/13/2003	239200	240600	239200	239600
02/14/2003	239200	240600	238600	240200
02/18/2003	239400	239400	238000	238200
02/19/2003	237600	237600	235000	235200
02/20/2003	234400	235600	233600	235400
02/21/2003	235400	235400	231400	231600
02/24/2003	231600	231600	230400	230600
02/25/2003	231400	233000	231200	232000
02/26/2003	232000	232400	231200	231600
02/27/2003	231600	232200	229600	230200
02/28/2003	231000	234400	231000	231600
03/03/2003	234000	234200	233000	233400
03/04/2003	234000	236600	231200	236200
03/05/2003	236000	238000	235200	237200
03/06/2003	239400	240400	238000	240200
03/07/2003	240400	241200	239200	240000
03/10/2003	238400	238600	236000	237000
03/11/2003	235200	235600	234200	235000
03/12/2003	233600	236000	233600	235400
03/13/2003	235600	236600	234200	235400
03/14/2003	234600	235000	232600	233000
03/17/2003	232200	232600	229400	229600
03/18/2003	230000	230600	228600	229600
03/19/2003	230400	232000	229200	231400
03/20/2003	232600	234000	232600	233600
03/21/2003	233000	233600	230200	231400
03/24/2003	229600	230400	228600	229000
03/25/2003	227400	229400	227200	228200
03/26/2003	228200	229400	227600	228000
03/27/2003	228600	229200	228000	228600
03/28/2003	228000	230200	227400	227600
04/01/2003	237600	239600	237000	239400
04/02/2003	241000	241400	238600	240200
04/03/2003	238600	239400	236600	238600
04/04/2003	238200	239400	237600	239000
04/07/2003	241000	244000	240600	243200
04/08/2003	244000	245200	241200	242600
04/09/2003	242200	242600	241400	242000
04/10/2003	241600	241600	238000	238600
04/11/2003	238200	240600	238000	239200
04/14/2003	240000	240000	237200	239200
04/15/2003	240200	242000	239200	241600
04/16/2003	242200	242400	239000	239200
04/17/2003	239200	241600	238000	240600
04/21/2003	240000	240000	238200	238600
04/22/2003	239400	240000	238200	238600
04/23/2003	239000	239200	237400	238600
04/24/2003	239000	239000	237000	237200
04/25/2003	236000	236600	234400	234600
04/28/2003	234000	234200	231400	231600
04/29/2003	231000	232400	230200	231600
04/30/2003	231600	234000	231400	232600
05/01/2003	232600	234000	232400	233200
05/02/2003	231400	233000	230600	232400
05/05/2003	234400	238000	234000	237200
05/06/2003	235400	237600	235000	237400
05/07/2003	239400	243000	238600	242400
05/08/2003	243200	244400	241400	242400
05/09/2003	243200	253000	242000	252000
05/12/2003	249400	259000	249400	252200
05/13/2003	252200	253000	250400	252600
05/14/2003	256000	256000	247000	251200
05/15/2003	252400	256000	251200	255600
05/16/2003	256000	257400	253600	254200
05/19/2003	251000	252000	246400	246600
05/20/2003	248000	250000	244600	246600
05/21/2003	246400	248400	244400	245400
05/22/2003	244400	247000	243000	243600
05/23/2003	242600	244200	242200	243600
05/27/2003	240000	243400	238200	242000
05/28/2003	242400	243400	240400	241200
05/29/2003	241400	245400	240600	245000
05/30/2003	245000	246200	243200	244200
06/02/2003	242200	243400	241000	241400
06/03/2003	240000	241000	239400	240000
06/04/2003	239400	240200	237200	237400
06/05/2003	236400	239000	235000	235600
06/06/2003	236200	239000	236200	238600
06/09/2003	236400	238000	235200	236200
06/10/2003	236000	239600	235400	239200
06/11/2003	237000	245000	237000	244000
06/12/2003	244000	248200	243600	247000
06/13/2003	247000	248000	240600	241600
06/16/2003	241200	241400	238600	240400
06/17/2003	238600	242200	238200	242000
06/18/2003	242400	244600	240600	244200
06/19/2003	245400	246600	242600	244400
06/20/2003	242400	243400	241400	242600
06/23/2003	241000	241400	238600	239400
06/24/2003	238200	241000	238200	239200
06/25/2003	239200	240200	238400	238600
06/26/2003	238000	238400	232200	233000
06/27/2003	234200	234200	232200	233400
06/30/2003	232000	232000	228000	228400
07/01/2003	227400	229600	226400	229400
07/02/2003	224600	225400	223000	223200
07/03/2003	223000	223400	221200	222200
07/07/2003	218000	219600	218000	219400
07/08/2003	221000	223600	220400	223200
07/09/2003	223400	224600	219400	220600
07/10/2003	217200	217200	214400	215000
07/11/2003	214600	216000	213000	213200
07/14/2003	212600	213000	211400	212000
07/15/2003	211600	212600	208200	208400
07/16/2003	208200	209200	207600	208000
07/17/2003	208000	208600	207000	207200
07/18/2003	207000	207000	205600	206000
07/21/2003	206000	209400	205000	208200
07/22/2003	209000	210400	207600	208400
07/23/2003	209000	209000	205200	205400
07/24/2003	205000	208400	205000	205400
07/25/2003	204600	206600	204400	206400
07/28/2003	208000	210400	208000	209600
07/29/2003	212000	212600	210000	210000
07/30/2003	209000	209600	207400	207600
07/31/2003	207600	208200	205200	206000
08/01/2003	207200	210000	206000	206600
08/04/2003	207600	210400	207200	209400
08/05/2003	209400	210400	208200	209400
08/06/2003	209200	212000	209200	211400
08/07/2003	211400	213600	211400	212200
08/08/2003	213200	214000	212200	212600
08/11/2003	211400	214000	209000	209400
08/12/2003	217000	223000	217000	219600
08/13/2003	220000	221200	219000	219400
08/14/2003	220200	222000	218200	220000
08/15/2003	219000	220600	218600	220200
08/18/2003	226000	230000	226000	228600
08/19/2003	226400	227400	222600	223000
08/20/2003	225400	227200	225200	226600
08/21/2003	229600	230200	222400	224400
08/22/2003	225000	228400	224600	226600
08/25/2003	226200	227600	226200	227200
08/26/2003	233400	234400	226600	227600
08/27/2003	227600	229200	225400	229000
8/28/2003	230000	230400	228400	230000
8/29/2003	229600	233600	227600	233200
9/2/2003	229400	232600	229400	232400
9/3/2003	242000	244600	240400	244200
9/4/2003	244400	247200	243200	247000
9/5/2003	246600	246600	242400	243000
9/8/2003	243400	244400	239400	240200
9/9/2003	242000	243000	240600	242600
9/10/2003	242000	242600	241200	242200
9/11/2003	242000	242000	232400	233000
9/12/2003	231000	231600	227400	228000
9/15/2003	228000	228200	225600	227000
9/16/2003	228200	228200	224000	224200
9/17/2003	224600	225400	223400	223600
9/18/2003	224400	225000	223400	223600
9/19/2003	223200	227000	222400	226000
9/22/2003	227000	228000	226200	227600
9/23/2003	226600	227000	223400	223600
9/24/2003	222600	225200	221400	224200
9/25/2003	225000	228400	225000	226200
9/26/2003	226200	227400	225200	226200
9/29/2003	227000	228200	223600	226000
9/30/2003	224200	225000	220000	220200
10/1/2003	219200	221000	218600	220200
10/2/2003	222000	222400	220000	220200
10/3/2003	220200	224400	220000	223000
10/6/2003	221400	222600	220400	221200
10/7/2003	221200	224600	220600	223400
10/8/2003	223000	223400	221000	221400
10/9/2003	221200	222200	221000	221600
10/10/2003	218600	219000	215400	216200
10/13/2003	215600	218200	215400	217400
10/14/2003	217600	219400	215400	218400
10/15/2003	217200	217400	215600	216400
10/16/2003	217000	217200	214200	214600
10/17/2003	216000	217000	214000	214200
10/20/2003	214400	214600	213200	213600
10/21/2003	213400	217400	213400	215600
10/22/2003	217200	221600	217200	220200
10/23/2003	225000	238400	225000	235000
10/24/2003	235000	237400	232200	235000
10/27/2003	241400	242600	235000	235200
10/28/2003	236000	241000	232600	240200
10/29/2003	244600	250000	239400	248200
10/30/2003	251000	251000	246000	247600