09/01/1997	942700	942700	942600	942650
09/02/1997	940650	941150	940550	941050
09/03/1997	941050	941150	940850	941050
09/04/1997	940850	940950	940750	940850
09/05/1997	940950	941550	940850	940850
09/08/1997	941050	941050	940750	940850
09/09/1997	940850	940950	940750	940850
09/10/1997	940850	940850	940750	940850
09/11/1997	940750	940750	940650	940750
09/12/1997	940650	941250	940650	941150
09/15/1997	941250	941250	941150	941150
09/16/1997	941250	941950	941150	941950
09/17/1997	941850	942150	941850	941950
09/18/1997	941950	942050	941850	941850
09/19/1997	941850	941850	941750	941850
09/22/1997	941950	942050	941950	941950
09/23/1997	941950	941950	941850	941850
09/24/1997	941850	942050	941750	941950
09/25/1997	941950	941950	941550	941750
09/26/1997	941750	941850	941650	941750
09/29/1997	941750	941850	941650	941750
09/30/1997	941850	941850	941550	941750
10/01/1997	941850	942050	941750	941950
10/02/1997	941950	942150	941950	942050
10/03/1997	942150	942650	942050	942350
10/06/1997	942550	942550	942450	942550
10/07/1997	942550	942650	942450	942550
10/08/1997	942650	942650	941850	941950
10/09/1997	941750	941950	941650	941850
10/10/1997	941850	941950	941250	941450
10/14/1997	941550	941650	941450	941550
10/15/1997	941650	941750	941250	941450
10/16/1997	941350	941750	941150	941450
10/17/1997	941450	941450	940750	941050
10/20/1997	941150	941150	940850	941050
10/21/1997	941050	941150	940850	941050
10/22/1997	940950	941050	940850	940950
10/23/1997	941550	941950	941350	941450
10/24/1997	941150	941850	941150	941750
10/27/1997	942050	942950	941850	942850
10/28/1997	943650	943650	942050	942150
10/29/1997	942250	942650	942050	942450
10/30/1997	942950	943050	942450	942650
10/31/1997	942550	942850	942350	942650
11/03/1997	942550	942550	942250	942450
11/04/1997	942450	942550	942150	942250
11/05/1997	942250	942450	942150	942250
11/06/1997	942250	942350	942150	942250
11/07/1997	942550	942550	941850	942150
11/10/1997	941750	941850	941750	941850
11/12/1997	941450	941750	941350	941750
11/13/1997	941450	941850	941350	941550
11/14/1997	941450	941550	941450	941450
11/17/1997	941250	941450	941150	941450
11/18/1997	941450	941550	941350	941450
11/19/1997	941450	941650	941450	941550
11/20/1997	941450	941550	941450	941450
11/21/1997	941450	941950	941350	941750
11/24/1997	941550	941650	941450	941450
11/25/1997	941350	941450	941350	941450
11/26/1997	941350	941350	941250	941350
11/28/1997	941650	941650	941450	941450
12/01/1997	941350	941450	941250	941450
12/02/1997	941350	941450	941350	941450
12/03/1997	941450	941850	941350	941750
12/04/1997	941750	941950	941650	941750
12/05/1997	941850	941850	939850	940750
12/08/1997	940750	940750	940450	940450
12/09/1997	940550	940750	940450	940650
12/10/1997	940750	941150	940750	941150
12/11/1997	941050	941850	940950	941650
12/12/1997	941650	942050	941650	941950
12/15/1997	942050	942050	941850	941850
12/16/1997	941850	941950	941750	941850
12/17/1997	941750	941850	941450	941750
12/18/1997	941850	942150	941750	941950
12/19/1997	942150	942650	941950	942150
12/22/1997	942150	942150	941850	942050
12/23/1997	941950	942050	941850	941950
12/24/1997	941950	942350	941950	942250
12/26/1997	942050	942250	942050	942150
12/29/1997	942250	942350	942150	942150
12/30/1997	942150	942150	941450	941950
12/31/1997	941950	942350	941950	942250
01/02/1998	942150	942450	942150	942350
01/05/1998	942650	943350	942650	943250
01/06/1998	943250	943750	943050	943650
01/07/1998	943650	943850	943350	943550
01/08/1998	943850	944550	943850	944350
01/09/1998	944050	945350	943750	945150
01/12/1998	945450	945950	944450	944850
01/13/1998	944450	944750	944150	944450
01/14/1998	944050	944750	943950	944450
01/15/1998	944550	944650	944250	944450
01/16/1998	944150	944350	944050	944250
01/20/1998	944350	944450	944150	944250
01/21/1998	944250	944550	944050	944350
01/22/1998	944450	944750	944450	944650
01/23/1998	944350	944550	944150	944250
01/26/1998	944350	944350	944250	944250
01/27/1998	944250	944250	943850	943950
01/28/1998	943950	944050	943750	943850
01/29/1998	943950	944550	943850	944250
01/30/1998	944250	944350	944050	944250
02/02/1998	944050	944150	943950	943950
02/03/1998	944050	944150	943950	944050
02/04/1998	944150	944250	944050	944050
02/05/1998	944050	944150	943950	944050
02/06/1998	944050	944050	943850	943950
02/09/1998	943850	943950	943850	943850
02/10/1998	943850	943950	943750	943850
02/11/1998	943950	943950	943850	943850
02/12/1998	943850	943950	943850	943850
02/13/1998	943950	943950	943950	943950
02/17/1998	943950	944050	943950	943950
02/18/1998	943950	944050	943850	943950
02/19/1998	943850	943850	943750	943850
02/20/1998	943850	943850	943750	943850
02/23/1998	943750	943750	943250	943350
02/24/1998	943550	943550	943150	943250
02/25/1998	943250	943250	943150	943250
02/26/1998	943250	943250	943150	943250
02/27/1998	943250	943250	943250	943250
03/02/1998	943250	943250	943150	943150
03/03/1998	943250	943250	943050	943150
03/04/1998	943150	943650	943150	943350
03/05/1998	943750	943850	943350	943450
03/06/1998	943350	943750	942850	943650
03/09/1998	943650	943850	943650	943850
03/10/1998	943850	943850	943650	943850
03/11/1998	943850	943950	943850	943850
03/12/1998	943850	944050	943650	943950
03/13/1998	943950	943950	943750	943950
03/16/1998	943950	944050	943950	943950
03/17/1998	943950	943950	943750	943850
03/18/1998	943850	943850	943750	943750
03/19/1998	943650	943650	943350	943650
03/20/1998	943550	943650	943550	943650
03/23/1998	943450	943650	943450	943550
03/24/1998	943450	943550	943450	943450
03/25/1998	943650	943650	943250	943350
03/26/1998	943350	943350	943050	943150
03/27/1998	943150	943250	942850	943050
03/30/1998	943050	943150	942850	942850
03/31/1998	942850	943150	942850	943050
04/01/1998	943150	943150	942850	943050
04/02/1998	943050	943350	943050	943350
04/03/1998	943150	944250	943150	943850
04/06/1998	943850	943950	943550	943650
04/07/1998	943650	943650	943450	943650
04/08/1998	943650	943650	943450	943550
04/09/1998	943550	943650	943350	943450
04/13/1998	943350	943350	942650	942850
04/14/1998	943050	943150	942850	943050
04/15/1998	943150	943150	942850	943150
04/16/1998	943150	943350	943050	943050
04/17/1998	943150	943250	943150	943150
04/20/1998	943150	943150	943050	943050
04/21/1998	943050	943050	942850	942950
04/22/1998	942850	943050	942850	942950
04/23/1998	942850	942950	942750	942850
04/24/1998	942650	942850	942550	942850
04/27/1998	942450	942450	942050	942150
04/28/1998	942350	942350	942250	942250
04/29/1998	942250	942350	942250	942250
04/30/1998	942250	943050	942150	942950
05/01/1998	942950	943150	942850	942850
05/04/1998	942850	942850	942850	942850
05/05/1998	942750	942850	942650	942750
05/06/1998	942750	943050	942750	942950
05/07/1998	942850	943050	942850	942950
05/08/1998	942850	942950	942650	942850
05/11/1998	942750	942850	942550	942550
05/12/1998	942650	942950	942650	942850
05/13/1998	942850	942950	942750	942850
05/14/1998	942850	942850	942650	942750
05/15/1998	942750	942750	942650	942750
05/18/1998	942750	942850	942750	942750
05/19/1998	942750	943050	942650	942950
05/20/1998	942950	943050	942950	942950
05/21/1998	942950	943050	942750	942850
05/22/1998	942950	943050	942850	942950
05/26/1998	942550	942650	942550	942550
05/27/1998	943150	943150	942950	943150
05/28/1998	943050	943050	942850	942850
05/29/1998	943050	943150	942950	943050
06/01/1998	943350	943450	943150	943350
06/02/1998	943250	943250	943050	943150
06/03/1998	942850	943050	942850	943050
06/04/1998	943450	943550	942750	942850
06/05/1998	942750	942850	942250	942750
06/08/1998	942650	942750	942550	942750
06/09/1998	942550	942750	942550	942650
06/10/1998	942850	943050	942750	942850
06/11/1998	943050	943650	942850	943650
06/12/1998	943550	943950	943350	943750
06/15/1998	943950	943950	943750	943750
06/16/1998	943650	943650	943250	943350
06/17/1998	943050	943150	942750	943050
06/18/1998	943050	943150	943050	943150
06/19/1998	943050	943150	942950	943150
06/22/1998	943150	943250	943150	943150
06/23/1998	943150	943150	943050	943150
06/24/1998	943150	943150	943150	943150
06/25/1998	943150	943150	943050	943150
06/26/1998	942950	943250	942950	943150
06/29/1998	943150	943150	943050	943150
06/30/1998	943050	943150	943050	943150
07/01/1998	943050	943350	943050	943150
07/02/1998	943350	943550	943250	943250
07/06/1998	943350	943350	943350	943350
07/07/1998	943250	943350	943250	943350
07/08/1998	943350	943350	943250	943350
07/09/1998	943350	943350	943250	943350
07/10/1998	943350	943350	943150	943350
07/13/1998	943350	943350	943150	943250
07/14/1998	943250	943350	943150	943150
07/15/1998	943150	943250	943150	943150
07/16/1998	943150	943150	943150	943150
07/17/1998	943150	943150	943150	943150
07/20/1998	943150	943250	943150	943150
07/21/1998	943250	943350	943150	943150
07/22/1998	943150	943250	943150	943150
07/23/1998	943250	943350	943150	943150
07/24/1998	943150	943350	943150	943250
07/27/1998	943350	943350	943150	943250
07/28/1998	943150	943350	943150	943250
07/29/1998	943150	943250	943150	943150
07/30/1998	943150	943150	943150	943150
07/31/1998	943150	943250	943150	943150
08/03/1998	943150	943350	943150	943250
08/04/1998	943350	943350	943150	943350
08/05/1998	943350	943350	943350	943350
08/06/1998	943350	943350	943350	943350
08/07/1998	943350	943450	943350	943350
08/10/1998	943350	943450	943350	943350
08/11/1998	943750	943750	943550	943650
08/12/1998	943450	943650	943350	943650
08/13/1998	943650	943650	943450	943450
08/14/1998	943450	943550	943350	943450
08/17/1998	943650	943650	943450	943450
08/18/1998	943550	943550	943350	943450
08/19/1998	943450	943450	943350	943350
08/20/1998	943350	943450	943350	943350
08/21/1998	943450	943750	943450	943450
08/24/1998	943550	943550	943350	943350
08/25/1998	943350	943450	943350	943350
08/26/1998	943450	943550	943350	943450
08/27/1998	943550	944450	943550	943850
08/28/1998	944150	944450	943850	944250
08/31/1998	944050	944450	943950	944450
09/01/1998	944350	945250	944350	944750
09/02/1998	944450	944550	944250	944450
09/03/1998	946350	946450	945950	946250
09/04/1998	945850	946450	945650	946450
09/08/1998	946350	946550	946050	946450
09/09/1998	947050	947350	946950	947250
09/10/1998	947350	948950	947350	948850
09/11/1998	948650	950050	948350	948450
09/14/1998	948350	948350	947850	948350
09/15/1998	948650	948750	947950	948150
09/16/1998	947950	948050	947150	947750
09/17/1998	948150	948150	947550	947550
09/18/1998	947550	947750	947450	947650
09/21/1998	948150	948350	947450	947550
09/22/1998	947550	947850	947450	947750
09/23/1998	948150	948950	948050	948950
09/24/1998	949050	949850	948950	949750
09/25/1998	950350	950350	949150	949650
09/28/1998	949750	949750	949350	949450
09/29/1998	949550	949550	948550	948950
09/30/1998	949250	949750	949050	949550
10/01/1998	950150	950750	949750	950650
10/02/1998	950450	951150	950350	950850
10/05/1998	950850	951250	950850	951150
10/06/1998	950550	950850	950350	950650
10/07/1998	950250	950650	949850	950250
10/08/1998	951050	951750	950750	950950
10/09/1998	951150	951550	951050	951250
10/13/1998	951150	951150	950850	950950
10/14/1998	950950	951150	950550	950650
10/15/1998	950650	950850	949750	950050
10/16/1998	952250	953050	952050	952550
10/19/1998	952550	952650	952250	952350
10/20/1998	952250	952250	951750	952150
10/21/1998	951950	952050	951650	951750
10/22/1998	951750	951950	951550	951650
10/23/1998	951450	951650	951150	951350
10/26/1998	951150	951250	950550	950650
10/27/1998	950650	951150	950650	951050
10/28/1998	951150	951150	950650	950850
10/29/1998	950850	950850	950650	950750
10/30/1998	950350	950550	949850	949850
11/02/1998	954450	954650	953550	953850
11/03/1998	954050	954250	953450	953950
11/04/1998	953550	953550	952350	952750
11/05/1998	953250	953850	951850	952550
11/06/1998	952650	952650	951150	951850
11/09/1998	951350	952050	951350	951950
11/10/1998	952550	952750	952250	952450
11/11/1998	952150	952550	952050	952450
11/12/1998	952550	952750	952050	952450
11/13/1998	952550	952550	951650	951850
11/16/1998	951750	952050	951450	951950
11/17/1998	952250	953250	952150	952350
11/18/1998	952050	952150	951450	951950
11/19/1998	951750	951850	951150	951250
11/20/1998	950950	951550	950850	951450
11/23/1998	951350	951450	951050	951150
11/24/1998	951050	951150	950750	951050
11/25/1998	951150	951250	950950	951050
11/27/1998	951150	951150	951050	951150
11/30/1998	951350	951750	951350	951650
12/01/1998	951950	952250	951650	951850
12/02/1998	951950	952250	951850	952150
12/03/1998	952250	952750	952250	952550
12/04/1998	952550	952650	951750	951950
12/07/1998	951950	951950	951350	951350
12/08/1998	951450	951850	951350	951750
12/09/1998	951950	952150	951850	951950
12/10/1998	952050	952350	951850	952250
12/11/1998	952450	952550	951950	952150
12/14/1998	952150	952250	952150	952150
12/15/1998	951950	952150	951850	951850
12/16/1998	951850	952150	951750	952050
12/17/1998	951950	951950	951750	951850
12/18/1998	951750	951750	951450	951450
12/21/1998	951450	951450	950850	951050
12/22/1998	950950	951150	950850	951050
12/23/1998	950950	950950	949750	950050
12/24/1998	949950	949950	949550	949650
12/28/1998	949650	949950	949650	949850
12/29/1998	949950	950250	949850	950150
12/30/1998	950350	950750	950350	950450
12/31/1998	950450	950650	950450	950450
01/04/1999	950650	950650	950050	950450
01/05/1999	950150	950450	950150	950350
01/06/1999	950250	950250	950050	950150
01/07/1999	950450	950550	950150	950250
01/08/1999	950350	950350	949750	950050
01/11/1999	949750	949850	949650	949850
01/12/1999	949750	950150	949750	950050
01/13/1999	950850	951050	950150	950350
01/14/1999	950450	950850	950350	950750
01/15/1999	950750	950950	950650	950750
01/19/1999	950750	950750	950550	950650
01/20/1999	950450	950450	950150	950450
01/21/1999	950450	950750	950450	950750
01/22/1999	950750	950850	950750	950750
01/25/1999	950850	950850	950750	950750
01/26/1999	950750	950850	950650	950750
01/27/1999	950650	950750	950550	950750
01/28/1999	950650	950650	950450	950650
01/29/1999	950450	950450	950350	950450
02/01/1999	950350	950350	950150	950150
02/02/1999	950050	950250	950050	950150
02/03/1999	950050	950150	950050	950050
02/04/1999	950050	950050	949750	950050
02/05/1999	949950	950050	949650	949950
02/08/1999	949750	949950	949650	949850
02/09/1999	949750	950050	949750	949750
02/10/1999	950050	950050	949750	949950
02/11/1999	949750	949950	949650	949750
02/12/1999	949550	949650	948950	949050
02/16/1999	949350	949350	948950	949150
02/17/1999	949250	949450	949150	949350
02/18/1999	949450	949550	949250	949350
02/19/1999	949250	949450	949150	949250
02/22/1999	949250	949350	949050	949250
02/23/1999	949350	949450	948650	948850
02/24/1999	948750	948850	948250	948350
02/25/1999	948450	948550	948050	948350
02/26/1999	948250	948550	948150	948250
03/01/1999	948250	948250	947850	947950
03/02/1999	947950	948350	947950	948150
03/03/1999	948250	948350	948150	948250
03/04/1999	948250	948350	948150	948250
03/05/1999	948250	949350	948150	948950
03/08/1999	948950	949050	948650	948850
03/09/1999	948650	949450	948650	949350
03/10/1999	949350	949450	949250	949350
03/11/1999	949250	949450	949050	949350
03/12/1999	949350	949650	949350	949650
03/15/1999	949650	949650	949450	949650
03/16/1999	949550	949650	949450	949650
03/17/1999	949650	949650	949450	949550
03/18/1999	949550	949650	949550	949650
03/19/1999	949650	949650	949550	949650
03/22/1999	949450	949550	949350	949450
03/23/1999	949450	949750	949450	949750
03/24/1999	949950	950050	949750	949750
03/25/1999	949850	949950	949750	949750
03/26/1999	949750	950450	949750	950050
03/29/1999	950050	950050	949850	949950
03/30/1999	949750	950050	949750	950050
03/31/1999	950050	950050	949750	949950
04/01/1999	950050	950050	949750	949950
04/02/1999	949850	950050	949750	950050
04/05/1999	950050	950150	949950	950050
04/06/1999	950150	950250	950050	950050
04/07/1999	950050	950050	950050	950050
04/08/1999	950050	950350	950050	950250
04/09/1999	950350	950350	950250	950250
04/12/1999	950450	950450	950150	950250
04/13/1999	950350	950350	950150	950250
04/14/1999	950250	950250	950150	950250
04/15/1999	950150	950250	950050	950150
04/16/1999	950050	950050	949850	949950
04/19/1999	949950	950050	949850	949950
04/20/1999	950050	950050	949950	950050
04/21/1999	950050	950050	950050	950050
04/22/1999	950050	950050	949950	950050
04/23/1999	950050	950050	950050	950050
04/26/1999	950050	950050	949850	950050
04/27/1999	950050	950050	949950	950050
04/28/1999	949950	950050	949950	950050
04/29/1999	949850	950250	949850	950150
04/30/1999	950150	950250	949850	949950
05/03/1999	948450	948750	948250	948350
05/04/1999	948550	948650	948350	948350
05/05/1999	948650	948650	948350	948650
05/06/1999	948550	948650	947950	948150
05/07/1999	948250	948850	948250	948350
05/10/1999	948450	948650	948350	948650
05/11/1999	948650	948750	948450	948450
05/12/1999	948450	948650	948250	948550
05/13/1999	948650	949050	948550	948950
05/14/1999	948850	948950	947350	947550
05/17/1999	947450	947750	947350	947550
05/18/1999	947550	947850	946450	946750
05/19/1999	946950	946950	946750	946950
05/20/1999	946950	946950	946750	946950
05/21/1999	946950	947450	946850	947050
05/24/1999	947050	947350	946950	947150
05/25/1999	947250	947250	947050	947150
05/26/1999	947150	947250	946950	946950
05/27/1999	946950	946950	945950	946150
05/28/1999	946050	946450	945650	946250
06/01/1999	945950	946150	945350	945550
06/02/1999	945650	945850	945450	945650
06/03/1999	945850	945950	945650	945750
06/04/1999	945650	945950	945250	945650
06/07/1999	945650	945850	945650	945750
06/08/1999	945850	945950	945650	945650
06/09/1999	945650	945650	945150	945350
06/10/1999	945050	945250	944850	945150
06/11/1999	945050	945550	944950	945050
06/14/1999	945150	945350	945150	945250
06/15/1999	945350	945550	945350	945350
06/16/1999	945450	945850	945350	945650
06/17/1999	945750	946250	945550	946150
06/18/1999	946150	946150	945750	945850
06/21/1999	945950	946150	945650	945850
06/22/1999	945750	945750	945450	945650
06/23/1999	945350	945550	945250	945350
06/24/1999	945350	945350	945050	945050
06/25/1999	945250	945350	945050	945050
06/28/1999	945050	945250	945050	945250
06/29/1999	945150	945250	945050	945150
06/30/1999	944950	946150	944250	945950
07/01/1999	945850	945850	945550	945850
07/02/1999	945850	945950	945450	945850
07/06/1999	945650	945850	945550	945750
07/07/1999	945650	945650	945550	945650
07/08/1999	945550	945850	945350	945850
07/09/1999	945850	945850	945550	945650
07/12/1999	945650	945950	945550	945850
07/14/1999	945850	946050	945650	945850
07/15/1999	945750	946050	945650	945850
07/16/1999	945950	946150	945850	946050
07/19/1999	946150	946250	946150	946150
07/20/1999	946150	946450	945950	946450
07/21/1999	946450	946450	946350	946350
07/22/1999	946350	946450	945450	945650
07/23/1999	945450	945650	945350	945650
07/26/1999	945450	945550	945350	945550
07/27/1999	945650	945650	945550	945550
07/28/1999	945550	945650	945550	945650
07/29/1999	945550	945650	945050	945350
07/30/1999	945250	945350	945050	945150
08/02/1999	944750	945050	944650	944950
08/03/1999	944850	945050	944850	944950
08/04/1999	945050	945350	944950	945050
08/05/1999	945050	945550	945050	945350
08/06/1999	945350	945350	944450	944650
08/09/1999	944250	944350	944150	944150
08/10/1999	944150	944250	944050	944250
08/11/1999	944350	944450	944250	944250
08/12/1999	944250	944450	944150	944250
08/13/1999	944050	944550	943950	944450
08/16/1999	944350	944350	944250	944250
08/17/1999	944250	944550	944250	944550
08/18/1999	944450	944550	944450	944550
08/19/1999	944550	944750	944450	944750
08/20/1999	944750	944850	944650	944750
08/23/1999	944750	944850	944750	944750
08/24/1999	944750	944850	944450	944750
08/25/1999	944850	944950	944750	944850
08/26/1999	944850	944950	944750	944750
08/27/1999	944650	944750	944550	944550
08/30/1999	944550	944550	944450	944450
08/31/1999	944550	944550	944450	944450
09/01/1999	944450	944550	944450	944450
09/02/1999	944550	944550	944450	944550
09/03/1999	944450	944850	944350	944850
09/07/1999	940450	940450	940050	940150
09/08/1999	939750	941350	939750	941050
09/09/1999	940950	940950	940650	940850
09/10/1999	940950	941450	940650	941350
09/13/1999	941150	941250	940950	940950
09/14/1999	940950	941150	940450	940550
09/15/1999	940450	940950	940450	940550
09/16/1999	940650	940850	940650	940750
09/17/1999	940950	941150	940850	940950
09/20/1999	941150	941150	940650	940650
09/21/1999	940550	940750	940350	940650
09/22/1999	940850	940850	940650	940650
09/23/1999	940650	940850	940550	940650
09/24/1999	941150	941450	940950	941350
09/27/1999	941150	941150	940750	940850
09/28/1999	940850	940850	940150	940350
09/29/1999	940150	940550	940150	940350
09/30/1999	940350	940550	940250	940350
10/01/1999	940150	940250	939450	939550
10/04/1999	939750	939750	939650	939750
10/05/1999	939750	939750	938950	939150
10/06/1999	939250	939250	938950	939050
10/07/1999	938950	939250	938950	939150
10/08/1999	939250	939750	939250	939450
10/12/1999	939250	939250	939150	939250
10/13/1999	939250	939350	939150	939250
10/14/1999	939250	939250	938850	938950
10/15/1999	939150	939450	938650	939350
10/18/1999	939450	939450	939250	939350
10/19/1999	939050	939250	938350	938350
10/20/1999	938350	938350	938050	938350
10/21/1999	938450	938650	938250	938450
10/22/1999	939750	939750	939250	939450
10/25/1999	939050	939050	938950	939050
10/26/1999	939050	939150	938850	938850
10/27/1999	938950	938950	938550	938650
10/28/1999	938950	939450	938950	939450
10/29/1999	939750	940050	939650	939850
11/01/1999	939750	940150	939750	940050
11/02/1999	940050	940250	939850	940050
11/03/1999	939950	940350	939850	940150
11/04/1999	940550	941050	940550	940850
11/05/1999	940850	941650	940650	941350
11/08/1999	941150	941350	941150	941150
11/09/1999	941350	941350	940950	941150
11/10/1999	941150	941250	940650	940850
11/12/1999	940950	941150	940650	940950
11/15/1999	940850	940950	940850	940950
11/16/1999	940950	941150	940350	940350
11/17/1999	940350	940850	940350	940750
11/18/1999	940650	940850	940650	940750
11/19/1999	940650	940650	940350	940450
11/22/1999	940250	940250	940050	940150
11/23/1999	940050	940250	940050	940050
11/24/1999	939850	939950	939750	939850
11/26/1999	939650	939750	939650	939750
11/29/1999	939550	939550	939450	939450
11/30/1999	939450	939450	939350	939350
12/01/1999	939750	940250	939650	939950
12/02/1999	939950	939950	939650	939750
12/03/1999	939650	940250	939650	939950
12/06/1999	940050	940050	939750	939950
12/07/1999	939950	940050	939950	939950
12/08/1999	939950	939950	939750	939950
12/09/1999	939950	940150	939850	940050
12/10/1999	940050	940350	940050	940350
12/13/1999	940150	940250	940050	940050
12/14/1999	939850	939950	939450	939450
12/15/1999	939450	939550	939250	939450
12/16/1999	939250	939450	938950	938950
12/17/1999	939150	939250	938750	938950
12/20/1999	938950	939050	938650	938750
12/21/1999	938750	939250	938650	938750
12/22/1999	938650	938750	938450	938650
12/23/1999	938650	938850	938650	938650
12/27/1999	938550	938650	938450	938650
12/28/1999	938650	938750	938450	938650
12/29/1999	938650	938850	938650	938650
12/30/1999	938850	938850	938650	938650
12/31/1999	938650	938750	938350	938350
01/03/2000	938050	938050	937750	937850
01/04/2000	937950	938150	937750	938050
01/05/2000	937850	938150	937850	937950
01/06/2000	938050	938050	937850	937950
01/07/2000	937950	938150	937550	938050
01/10/2000	937850	938050	937850	937950
01/11/2000	937850	937850	937550	937550
01/12/2000	937550	937750	937450	937550
01/13/2000	937550	937750	937550	937650
01/14/2000	937650	938150	937650	937750
01/18/2000	937750	937850	937650	937750
01/19/2000	937850	938050	937850	937850
01/20/2000	937850	938150	937850	937850
01/21/2000	937950	938050	937850	938050
01/24/2000	938050	938150	938050	938050
01/25/2000	938050	938050	937850	938050
01/26/2000	938050	938150	937950	938050
01/27/2000	938050	938050	937850	938050
01/28/2000	937850	937950	937250	937250
01/31/2000	937250	937250	936850	936950
02/01/2000	937050	937250	936950	937050
02/02/2000	936950	937350	936750	937050
02/03/2000	937150	937850	936950	937250
02/04/2000	937250	937450	936950	937250
02/07/2000	937250	937250	937150	937250
02/08/2000	937350	937450	937250	937350
02/09/2000	937350	937350	937250	937350
02/10/2000	937350	937550	937350	937550
02/11/2000	937550	937650	937550	937550
02/14/2000	937550	937750	937550	937750
02/15/2000	937550	937750	937550	937750
02/16/2000	937550	937650	937550	937650
02/17/2000	937650	937650	937150	937350
02/18/2000	937250	937350	937150	937250
02/22/2000	937550	937750	937450	937750
02/23/2000	937550	937650	937450	937550
02/24/2000	937650	938050	937650	938050
02/25/2000	937850	938150	937850	938050
02/28/2000	938050	938050	937850	937950
02/29/2000	937950	938050	937850	937950
03/01/2000	938050	938350	937950	938250
03/02/2000	938150	938350	938150	938350
03/03/2000	938150	938450	938150	938450
03/06/2000	938350	938450	938350	938450
03/07/2000	934250	934650	934150	934450
03/08/2000	934350	934550	934250	934450
03/09/2000	934550	934650	934450	934550
03/10/2000	934350	934450	934250	934250
03/13/2000	934650	934650	934350	934350
03/14/2000	934250	934450	933950	934350
03/15/2000	934250	934350	934150	934250
03/16/2000	934050	934150	933950	934150
03/17/2000	934050	934350	933950	934150
03/20/2000	934150	934150	933950	934050
03/21/2000	934150	934250	933950	934050
03/22/2000	934250	934350	934250	934250
03/23/2000	934350	934550	933750	933950
03/24/2000	933450	933650	933150	933250
03/27/2000	933050	933150	932950	933050
03/28/2000	933050	933250	933050	933150
03/29/2000	933250	933250	933150	933250
03/30/2000	933450	933650	933350	933550
03/31/2000	933450	933650	933350	933550
04/03/2000	933550	933650	933250	933550
04/04/2000	933350	935050	933250	934650
04/05/2000	934650	934950	933650	933950
04/06/2000	933750	933950	933650	933850
04/07/2000	933650	933950	933650	933850
04/10/2000	933950	934150	933850	934050
04/11/2000	934250	934650	934050	934150
04/12/2000	934050	934350	933950	934050
04/13/2000	934050	934150	933850	934050
04/14/2000	934150	934450	933750	934250
04/17/2000	934250	934450	934250	934250
04/18/2000	934250	934350	934150	934250
04/19/2000	934150	934250	933950	934250
04/20/2000	934150	934150	933950	934150
04/24/2000	934150	934250	934150	934150
04/25/2000	933950	933950	933350	933450
04/26/2000	933450	933650	933350	933450
04/27/2000	933350	933350	932550	932550
04/28/2000	932250	932350	931950	932250
05/01/2000	932050	932250	932050	932050
05/02/2000	928950	929250	928950	928950
05/03/2000	928650	929050	928350	928350
05/04/2000	928250	928850	928050	928150
05/05/2000	928450	928550	927550	927650
05/08/2000	927850	927850	927550	927650
05/09/2000	927850	928150	927750	928050
05/10/2000	928150	928550	928150	928150
05/11/2000	928350	928650	927850	928150
05/12/2000	927850	928050	927150	927350
05/15/2000	927350	927550	927150	927450
05/16/2000	927550	927750	926850	926950
05/17/2000	926450	926650	926150	926450
05/18/2000	926550	926650	926350	926450
05/19/2000	926750	927150	926750	927050
05/22/2000	927250	928050	927150	927650
05/23/2000	927350	927550	927250	927450
05/24/2000	927550	927850	927250	927350
05/25/2000	927150	927750	926950	927650
05/26/2000	927450	927750	927350	927750
05/30/2000	927250	927550	927050	927050
05/31/2000	926950	927550	926950	927250
06/01/2000	927350	928150	927250	927850
06/02/2000	927950	929650	927850	929250
06/05/2000	929450	929850	929350	929850
06/06/2000	929650	929750	929250	929750
06/07/2000	929550	929750	929450	929450
06/08/2000	929150	929350	928950	929250
06/09/2000	929250	929450	929150	929250
06/12/2000	929250	929750	929250	929750
06/13/2000	929750	930450	929550	930350
06/14/2000	930350	930650	930250	930550
06/15/2000	930350	930650	930150	930550
06/16/2000	930450	931150	930450	930950
06/19/2000	930950	931050	930650	930850
06/20/2000	930750	930750	930550	930550
06/21/2000	930350	930450	930250	930350
06/22/2000	930250	930550	930250	930250
06/23/2000	930350	930350	930150	930250
06/26/2000	930350	930350	930250	930350
06/27/2000	930350	930350	930250	930350
06/28/2000	930350	930550	930250	930550
06/29/2000	930650	930850	930550	930650
06/30/2000	930850	930850	930650	930650
07/03/2000	930650	931450	930650	931350
07/05/2000	931650	931950	931650	931750
07/06/2000	931650	931650	931450	931650
07/07/2000	931550	932250	931450	932050
07/10/2000	931950	931950	931750	931850
07/11/2000	931750	931950	931650	931750
07/12/2000	931750	931750	931650	931750
07/13/2000	931750	931950	931750	931850
07/14/2000	931950	932350	931450	931550
07/17/2000	931550	931650	931250	931350
07/18/2000	931450	931550	931250	931350
07/19/2000	931250	931350	931150	931250
07/20/2000	931150	932150	931150	932050
07/21/2000	932050	932250	931950	932150
07/24/2000	932050	932050	931950	932050
07/25/2000	932050	932250	932050	932050
07/26/2000	932150	932250	932050	932050
07/27/2000	932150	932250	931850	932250
07/28/2000	932250	932250	931650	931950
07/31/2000	931850	931950	931750	931850
08/01/2000	931850	932050	931750	931950
08/02/2000	932050	932350	931950	932250
08/03/2000	932450	932750	932450	932550
08/04/2000	932550	933050	932350	932850
08/07/2000	932850	932950	932850	932850
08/08/2000	932850	933050	932850	933050
08/09/2000	932950	933050	932850	933050
08/10/2000	933050	933050	932950	933050
08/11/2000	933050	933050	932850	932950
08/14/2000	932850	932950	932750	932950
08/15/2000	932850	932850	932850	932850
08/16/2000	932850	932950	932850	932850
08/17/2000	932850	932950	932850	932850
08/18/2000	932850	932950	932850	932950
08/21/2000	932950	932950	932950	932950
08/22/2000	932950	933050	932950	933050
08/23/2000	933050	933150	933050	933150
08/24/2000	933350	933350	933150	933250
08/25/2000	933250	933250	933250	933250
08/28/2000	933250	933250	933150	933250
08/29/2000	933250	933250	933150	933150
08/30/2000	931250	931550	931250	931450
08/31/2000	931450	932050	931350	931950
09/01/2000	931950	932650	931950	932450
09/05/2000	932250	932450	932150	932450
09/06/2000	932250	932350	932050	932150
09/07/2000	932050	932350	932050	932150
09/08/2000	932250	932550	932250	932450
09/11/2000	932250	932450	932150	932450
09/12/2000	932350	932550	932350	932450
09/13/2000	932450	932650	932450	932550
09/14/2000	932650	932850	932450	932650
09/15/2000	932650	932950	932550	932850
09/18/2000	932850	933150	932750	933050
09/19/2000	933250	933250	932850	933050
09/20/2000	932950	933150	932750	932850
09/21/2000	932850	932950	932650	932850
09/22/2000	933250	933250	932950	932950
09/25/2000	932750	932850	932650	932650
09/26/2000	932750	932750	932650	932750
09/27/2000	932450	932550	932350	932450
09/28/2000	932450	932650	932350	932550
09/29/2000	932750	932850	932650	932650
10/02/2000	932750	932850	932650	932750
10/03/2000	932750	932850	932550	932650
10/04/2000	932750	932750	932650	932650
10/05/2000	932650	932750	932550	932650
10/06/2000	932750	932750	932450	932650
10/09/2000	932650	932650	932650	932650
10/10/2000	932550	932750	932550	932650
10/11/2000	932850	932950	932750	932850
10/12/2000	932750	933550	932650	933350
10/13/2000	933550	933550	933150	933250
10/16/2000	933050	933250	933050	933150
10/17/2000	933150	933450	932950	933350
10/18/2000	933450	934150	933450	933450
10/19/2000	933250	933550	933150	933450
10/20/2000	933450	933450	933350	933450
10/23/2000	933550	933550	933450	933450
10/24/2000	933450	933450	933250	933350
10/25/2000	933550	933550	933150	933250
10/26/2000	933050	933350	933050	933150
10/27/2000	933050	933250	932950	933050
10/30/2000	933050	933050	932850	932950
10/31/2000	933050	933150	932950	932950
11/01/2000	933150	933150	933050	933150
11/02/2000	933150	933250	933050	933150
11/03/2000	933150	933250	932850	932950
11/06/2000	932950	932950	932850	932850
11/07/2000	932850	932950	932750	932850
11/08/2000	932750	932850	932750	932850
11/09/2000	932850	933150	932850	933050
11/10/2000	933050	933150	933050	933050
11/13/2000	933150	933250	933050	933050
11/14/2000	933050	933050	932950	932950
11/15/2000	932950	933050	932850	932950
11/16/2000	932850	932950	932850	932950
11/17/2000	935150	935150	934950	935050
11/20/2000	935050	935350	935050	935150
11/21/2000	935050	935250	935050	935250
11/22/2000	935450	935450	935250	935450
11/24/2000	935250	935350	935150	935350
11/27/2000	935150	935350	935050	935250
11/28/2000	935350	935750	935350	935750
11/29/2000	935950	936350	935750	936150
11/30/2000	936650	937250	936450	937050
12/01/2000	936650	936850	936550	936750
12/04/2000	936950	937250	936850	937050
12/05/2000	936950	938150	936950	938050
12/06/2000	938150	938650	938050	938550
12/07/2000	938650	938650	938150	938550
12/08/2000	938550	938650	937950	938150
12/11/2000	937950	938050	937750	937850
12/12/2000	937850	938050	937650	937950
12/13/2000	938250	938750	938150	938650
12/14/2000	939050	939250	938750	938750
12/15/2000	938650	939050	938150	938950
12/18/2000	939450	939750	939250	939350
12/19/2000	939250	939350	938750	939150
12/20/2000	939850	940350	939750	940350
12/21/2000	940550	941350	940450	941250
12/22/2000	940950	941650	940950	941550
12/26/2000	941350	941550	940650	941450
12/27/2000	941250	941350	940950	941050
12/28/2000	940950	941050	940750	940850
12/29/2000	940950	941250	940950	941150
01/02/2001	941550	942550	941450	942450
01/03/2001	942650	944250	942150	944150
01/04/2001	945250	946550	945150	946450
01/05/2001	947350	948150	946050	948050
01/08/2001	947550	948150	947450	948050
01/09/2001	947550	947650	946850	947050
01/10/2001	947050	947050	946150	946450
01/11/2001	946850	946950	946550	946750
01/12/2001	946650	946650	945350	945550
01/16/2001	946050	946150	945750	945750
01/17/2001	945550	946250	945250	946150
01/18/2001	946850	947450	946450	947450
01/19/2001	947250	947950	947150	947350
01/22/2001	947450	947850	947450	947550
01/23/2001	947450	947850	946550	946650
01/24/2001	946250	947150	946050	946650
01/25/2001	946550	947050	945950	946950
01/26/2001	947450	947550	947250	947450
01/29/2001	947750	947950	947650	947750
01/30/2001	947950	948550	947950	948450
01/31/2001	948850	948950	948050	948550
02/01/2001	948850	949050	948650	948650
02/02/2001	948450	948550	948050	948150
02/05/2001	948150	948350	947950	948150
02/06/2001	948050	948250	947950	948050
02/07/2001	948350	948450	948250	948250
02/08/2001	948150	948350	948050	948250
02/09/2001	948350	948750	948350	948650
02/12/2001	948750	948750	948450	948550
02/13/2001	948550	948650	947950	948150
02/14/2001	950250	950350	949550	949650
02/15/2001	949250	949350	948850	949250
02/16/2001	949650	950550	948950	950450
02/20/2001	950150	950650	950050	950550
02/21/2001	950550	951250	950350	950950
02/22/2001	951350	951850	951150	951550
02/23/2001	951850	952650	951850	952550
02/26/2001	952550	953250	952450	953150
02/27/2001	953450	953750	952950	953150
02/28/2001	953450	953450	951850	952950
03/01/2001	952950	953450	952550	952950
03/02/2001	952650	953150	952250	952650
03/05/2001	952650	952650	952450	952650
03/06/2001	952350	952950	952250	952850
03/07/2001	952850	953250	952750	953150
03/08/2001	953350	953550	953150	953250
03/09/2001	953350	953450	952350	952750
03/12/2001	952850	953150	952850	953050
03/13/2001	953150	953550	953050	953150
03/14/2001	954150	954650	953950	954550
03/15/2001	954450	955550	954350	955350
03/16/2001	955350	956050	954950	955250
03/19/2001	955250	955250	954650	954750
03/20/2001	954750	955350	954050	955350
03/21/2001	956050	956250	955650	955950
03/22/2001	956450	956950	956150	956650
03/23/2001	955650	956250	955650	955750
03/26/2001	955350	955750	955350	955650
03/27/2001	955850	956350	954250	954550
03/28/2001	954950	955050	954750	954850
03/29/2001	955150	955350	954950	955250
03/30/2001	954950	956250	954750	955950
04/02/2001	956350	956350	955350	955750
04/03/2001	955650	956450	955550	956350
04/04/2001	956250	957150	956150	957050
04/05/2001	956450	956850	956450	956450
04/06/2001	956550	957550	956550	957250
04/09/2001	957150	957350	957050	957150
04/10/2001	956850	956850	955550	955850
04/11/2001	955550	955650	954350	955350
04/12/2001	955050	955850	954950	955050
04/16/2001	954950	955150	953750	953950
04/17/2001	954750	954850	954150	954650
04/18/2001	953750	958050	953050	957750
04/19/2001	958150	958250	957650	957750
04/20/2001	957750	958450	957650	958350
04/23/2001	958650	958950	958550	958850
04/24/2001	958850	959050	958550	958850
04/25/2001	959050	959150	958550	958550
04/26/2001	958650	958950	958350	958850
04/27/2001	958850	958850	958050	958150
04/30/2001	957850	958150	957650	958150
05/01/2001	958050	958750	957750	958650
05/02/2001	958750	958750	958150	958350
05/03/2001	958550	958850	958450	958650
05/04/2001	958850	960350	958850	959950
05/07/2001	960150	960250	959950	960150
05/08/2001	960250	960750	960150	960450
05/09/2001	960750	960850	960650	960650
05/10/2001	960650	960650	959750	959950
05/11/2001	959850	959850	958550	958650
05/14/2001	959050	959550	958750	959450
05/15/2001	959450	960650	958950	960450
05/16/2001	960650	961050	960450	960550
05/17/2001	960350	960350	959450	959750
05/18/2001	959550	959650	958850	959450
05/21/2001	959250	959450	959050	959350
05/22/2001	959450	959850	959450	959750
05/23/2001	959750	960150	959750	960050
05/24/2001	960050	960650	959450	959950
05/25/2001	960450	960650	959950	960650
05/29/2001	960850	960950	960550	960650
05/30/2001	960850	960850	960650	960650
05/31/2001	960850	961450	960750	961350
06/01/2001	961450	961650	960750	960950
06/04/2001	961150	961250	960950	961150
06/05/2001	961150	961550	960950	961450
06/06/2001	961350	961450	961150	961350
06/07/2001	961450	961750	961350	961450
06/08/2001	961350	961650	961250	961450
06/11/2001	961650	961850	961550	961650
06/12/2001	961750	961950	961750	961950
06/13/2001	961850	962150	961550	962150
06/14/2001	961950	962550	961950	962250
06/15/2001	962350	962950	962250	962850
06/18/2001	963250	963350	963150	963150
06/19/2001	963150	963350	962850	963250
06/20/2001	963450	963550	963350	963450
06/21/2001	963550	963650	963250	963450
06/22/2001	963350	963950	963350	963950
06/25/2001	963850	963950	963650	963850
06/26/2001	963950	963950	963350	963450
06/27/2001	963450	963850	962550	962650
06/28/2001	962650	962650	961350	961750
06/29/2001	961450	961950	961350	961950
07/02/2001	961950	962250	961750	962250
07/03/2001	962150	962250	961950	961950
07/05/2001	962250	962250	961950	962250
07/06/2001	962250	962750	962250	962650
07/09/2001	962750	962850	962650	962750
07/10/2001	962750	963150	962750	963050
07/11/2001	963250	963650	963150	963150
07/12/2001	963150	963450	963050	963350
07/13/2001	963150	963350	962950	963050
07/16/2001	963050	963250	963050	963150
07/17/2001	963150	963150	963050	963150
07/18/2001	963150	964050	962950	963950
07/19/2001	963850	963950	963650	963950
07/20/2001	964050	964150	963950	963950
07/23/2001	963650	963950	963650	963950
07/24/2001	963950	964050	963850	963950
07/25/2001	963850	963950	963750	963950
07/26/2001	963850	964050	963650	963950
07/27/2001	963950	964450	963950	964450
07/30/2001	964250	964450	964150	964450
07/31/2001	964250	964750	964250	964750
08/01/2001	964650	964750	964550	964750
08/02/2001	964550	964650	964350	964350
08/03/2001	964450	964550	964050	964350
08/06/2001	964550	964550	964350	964350
08/07/2001	964450	964450	964350	964350
08/08/2001	964450	964950	964450	964850
08/09/2001	965050	965550	965050	965050
08/10/2001	965250	965650	965150	965350
08/13/2001	965450	965650	965450	965550
08/14/2001	964450	964450	964150	964350
08/15/2001	964250	964250	963650	963650
08/16/2001	964050	964650	963450	964350
08/17/2001	964550	964850	964250	964850
08/20/2001	964750	964750	964450	964550
08/21/2001	964550	965250	964450	965250
08/22/2001	964950	965250	964750	965050
08/23/2001	965050	965350	964850	965050
08/24/2001	964750	965050	964550	964850
08/27/2001	964750	964750	964550	964750
08/28/2001	964750	965550	964750	965350
08/29/2001	965550	965700	965425	965575
08/30/2001	965600	966025	965600	965900
08/31/2001	965850	965900	965600	965700
09/04/2001	965800	965825	964700	964800
09/05/2001	965000	965325	964825	965100
09/06/2001	965100	965575	965050	965425
09/07/2001	965450	966800	965400	966425
09/10/2001	966625	967500	966525	966550
09/11/2001	968000	968000	968000	968000
09/13/2001	969450	969550	968500	969275
09/14/2001	969150	969525	968900	968975
09/17/2001	971500	972400	971400	972100
09/18/2001	972350	972500	972250	972425
09/19/2001	972500	974500	972500	974175
09/20/2001	974150	974350	973550	973750
09/21/2001	974600	974700	973850	974250
09/24/2001	974150	974150	973850	974075
09/25/2001	974100	974500	974100	974375
09/26/2001	974400	974500	974200	974400
09/27/2001	974450	974650	974400	974525
09/28/2001	974500	974500	973900	974150
10/01/2001	974200	974300	974050	974200
10/02/2001	974300	975300	974200	975300
10/03/2001	975200	975500	975100	975150
10/04/2001	975150	975500	975150	975350
10/05/2001	975350	975800	975350	975700
10/08/2001	975800	976050	975700	975700
04/02/2002	974700	975300	974450	975200
04/03/2002	975150	975850	975050	975750
04/04/2002	975650	976300	975400	975900
04/05/2002	976000	976900	975700	976700
04/08/2002	976700	977200	976550	976750
04/09/2002	976500	977300	976400	977050
04/10/2002	977050	977300	976900	977000
04/11/2002	977100	977250	976800	977050
04/12/2002	977000	977600	976850	977500
04/15/2002	977600	977950	977450	977750
04/16/2002	977700	977750	977250	977750
04/17/2002	977700	978600	977550	978300
04/18/2002	978350	979300	978300	978600
04/19/2002	978650	978700	978200	978550
04/22/2002	978400	979000	978400	978750
04/23/2002	978800	978850	978550	978700
04/24/2002	978650	979050	978550	978950
04/25/2002	978950	979400	978950	979250
04/26/2002	979200	979600	978900	979500
04/29/2002	979500	979550	979300	979350
04/30/2002	979350	979550	979250	979350
05/24/2002	980300	980475	980275	980400
05/28/2002	980450	980950	980300	980550
05/29/2002	980575	980700	980550	980625
05/30/2002	980675	980800	980625	980725
05/31/2002	980725	980800	980600	980725
06/03/2002	980675	980850	980525	980725
06/04/2002	980800	980900	980750	980875
06/05/2002	980825	980900	980750	980850
06/06/2002	980825	980950	980750	980850
06/07/2002	980900	980975	980850	980900
06/10/2002	977450	977850	977350	977700
06/11/2002	977800	978550	977600	978350
06/12/2002	978350	978600	978250	978400
06/13/2002	978350	979150	978250	978800
06/14/2002	978950	979500	978650	979150
06/17/2002	979450	979450	978850	978950
06/18/2002	978950	979400	978950	979150
06/19/2002	979300	979700	979300	979600
06/20/2002	979600	979750	979100	979150
06/21/2002	979400	979650	979200	979500
06/24/2002	979750	979800	979550	979550
06/25/2002	979600	979900	979450	979700
06/26/2002	979850	981250	979850	980700
06/27/2002	980100	980650	980100	980450
06/28/2002	980350	980600	980300	980450
07/01/2002	980550	980600	980350	980400
07/02/2002	980550	980750	980450	980650
07/03/2002	980550	980950	980550	980750
07/05/2002	980650	980800	980350	980400
07/08/2002	980600	980650	980450	980550
07/09/2002	980650	980800	980600	980750
07/10/2002	980800	981200	980650	981050
07/11/2002	981050	981300	980950	981100
07/12/2002	981000	981350	980700	981250
07/15/2002	981250	982000	981250	981650
07/16/2002	981400	981800	981250	981300
07/17/2002	981350	981400	981000	981250
07/18/2002	981250	981400	981000	981300
07/19/2002	981400	981650	981300	981450
07/22/2002	981700	982000	981550	981800
07/23/2002	981850	982200	981500	982150
07/24/2002	982350	983500	981800	982150
07/25/2002	981900	982700	981800	982400
07/26/2002	982100	982800	982100	982400
07/29/2002	982300	982450	981550	981700
07/30/2002	981600	982050	981600	981700
07/31/2002	981700	982650	981650	982100
08/01/2002	982200	982600	982100	982450
08/02/2002	982500	983300	982450	983050
08/05/2002	983100	983400	983100	983300
08/06/2002	983350	983450	982650	982950
08/07/2002	982950	983650	982900	983450
08/08/2002	983400	983500	983000	983100
08/09/2002	983050	983150	982750	983050
08/12/2002	983050	983100	982800	982950
08/13/2002	982900	983500	982850	983200
08/14/2002	983400	983450	982500	982750
08/15/2002	982550	982850	982150	982750
08/16/2002	982650	982900	982250	982300
08/19/2002	982400	982450	982175	982225
08/20/2002	982175	982500	982175	982475
08/21/2002	982600	982600	982050	982300
08/22/2002	982200	982225	981900	982075
08/23/2002	982000	982225	981950	982050
08/26/2002	981950	982050	981875	981975
08/27/2002	981950	982075	981575	981800
08/28/2002	981750	981900	981725	981875
08/29/2002	981975	982100	981825	981975
08/30/2002	983000	983000	981800	981875
09/03/2002	982000	982450	982000	982300
09/04/2002	982450	982550	982175	982275
09/05/2002	982275	982650	982275	982575
09/06/2002	982475	982575	981800	981925
09/09/2002	981950	981975	981750	981800
09/10/2002	982100	982400	981750	982250
09/11/2002	981900	982050	981600	981950
09/12/2002	981950	982450	981800	982250
09/13/2002	982300	982550	982100	982350
09/16/2002	982350	982400	982100	982300
09/17/2002	982050	982600	981600	982300
09/18/2002	982600	982650	982400	982450
09/19/2002	982600	983250	982500	983050
09/20/2002	983100	983350	982800	983250
09/23/2002	983250	983550	983250	983350
09/24/2002	983350	984200	983300	983550
09/25/2002	983600	983950	983100	983350
09/26/2002	983350	983750	983300	983550
09/27/2002	983600	984200	983500	984100
09/30/2002	984200	985250	984100	985100
10/01/2002	985100	985150	984400	984750
10/02/2002	984500	984900	984250	984750
10/03/2002	984800	985000	984450	984750
10/04/2002	984700	984800	983500	984050
10/07/2002	984350	984450	983900	984000
10/08/2002	984100	984150	983500	983700
10/09/2002	983750	984250	983650	984100
10/10/2002	984250	984350	983600	983750
10/11/2002	983700	983850	982800	983000
10/14/2002	982900	983300	982900	983000
10/15/2002	983050	983150	982050	982200
10/16/2002	982350	982600	982200	982450
10/17/2002	982300	982700	982050	982450
10/18/2002	982200	982650	982150	982550
10/21/2002	982550	982650	982050	982250
10/22/2002	982250	982400	982100	982250
10/23/2002	982300	983050	982250	982550
10/24/2002	982600	983000	982550	982900
10/25/2002	982950	983800	982600	983550
10/28/2002	983900	984500	983850	984350
10/29/2002	984300	985600	984300	985250
10/30/2002	985200	985300	984950	985250
10/31/2002	985200	985750	984900	985450
11/01/2002	985500	985700	985000	985450
11/04/2002	985400	985450	985200	985400
11/05/2002	985350	985500	985250	985400
11/06/2002	985400	987000	985300	986350
11/07/2002	986400	986550	986000	986250
11/08/2002	986250	986450	986200	986250
11/11/2002	986350	986400	986250	986250
11/12/2002	986350	986400	986200	986250
11/13/2002	986250	986300	986050	986100
11/14/2002	986000	986200	985750	985900
11/15/2002	985850	985950	985500	985900
11/18/2002	985900	985900	985750	985850
11/19/2002	985850	985925	985850	985850
11/20/2002	985900	985950	985750	985800
11/21/2002	985775	985900	985650	985725
11/22/2002	985725	985850	985700	985750
11/25/2002	985775	985825	985725	985750
11/26/2002	985750	985925	985750	985875
11/27/2002	985875	985900	985700	985750
11/29/2002	985800	985825	985725	985800
12/02/2002	985750	985875	985675	985800
12/03/2002	985750	985850	985725	985800
12/04/2002	985800	985900	985800	985850
12/05/2002	985900	985950	985200	985925
12/06/2002	985900	986125	985850	986000
12/09/2002	986025	986125	985750	986025
12/10/2002	985800	985900	985700	985800
12/11/2002	985750	986000	985700	985850
12/12/2002	985800	986150	985600	985950
12/13/2002	985950	986150	985800	985900
12/16/2002	985850	986000	985700	985800
12/17/2002	985700	986000	985700	985950
12/18/2002	986050	986500	985950	986300
12/19/2002	986350	986450	986150	986400
12/20/2002	986450	986450	986200	986300
12/23/2002	986300	986300	986150	986300
12/24/2002	986400	986500	986350	986450
12/26/2002	986450	986800	986400	986550
12/27/2002	986550	987300	986500	986650
12/30/2002	986700	986850	986600	986750
12/31/2002	986750	987600	986700	986800
01/02/2003	986700	986700	986200	986350
01/03/2003	986300	986400	986150	986350
01/06/2003	986300	986350	986150	986300
01/07/2003	986300	986450	986250	986350
01/08/2003	986350	986650	986300	986500
01/09/2003	986300	986450	986250	986300
01/10/2003	986300	986650	986250	986450
01/13/2003	986450	986500	986300	986450
01/14/2003	986450	986650	986400	986500
01/15/2003	986550	986700	986450	986550
01/16/2003	986550	986650	986500	986600
01/17/2003	986650	986900	986600	986800
01/21/2003	986750	987000	986700	986850
01/22/2003	986950	987150	986850	987050
01/23/2003	987100	987150	986850	987050
01/24/2003	987100	987350	987050	987250
01/27/2003	987150	987350	987050	987250
01/28/2003	987150	987250	987050	987150
01/29/2003	987200	987300	986850	986900
01/30/2003	986900	987050	986750	986900
01/31/2003	987250	987250	986800	986900
02/03/2003	986850	986900	986750	986850
02/04/2003	986900	987000	986800	986900
02/05/2003	987000	987000	986800	986900
02/06/2003	986900	987100	986850	986950
02/07/2003	986950	987000	986800	986950
02/10/2003	987300	987300	986800	986850
02/11/2003	986850	986900	986750	986850
02/12/2003	986900	986950	986850	986900
02/13/2003	986900	987000	986900	986900
02/14/2003	986950	987000	986850	986900
02/18/2003	986850	986875	986750	986775
02/19/2003	986800	986850	986750	986825
02/20/2003	986850	986850	986700	986825
02/21/2003	986800	986850	986750	986775
02/24/2003	986800	986850	986750	986775
02/25/2003	986750	986900	986750	986800
02/26/2003	986850	986850	986750	986775
02/27/2003	986800	986850	986750	986800
02/28/2003	986750	986875	986750	986850
03/03/2003	986750	986875	986750	986825
03/04/2003	986850	986900	986800	986850
03/05/2003	986850	987025	986850	986975
03/06/2003	986950	987025	986925	986975
03/07/2003	986950	987625	986950	987450
03/10/2003	988800	989550	988800	989400
03/11/2003	989450	989500	989100	989150
03/12/2003	989200	989250	988650	988800
03/13/2003	988750	988850	987550	987850
03/14/2003	987750	988500	987700	988150
03/17/2003	988100	988800	987900	988100
03/18/2003	988050	988450	987500	987850
03/19/2003	987850	988000	987650	987850
03/20/2003	987850	988300	987650	987700
03/21/2003	987800	987850	987150	987300
03/24/2003	987500	987950	987500	987650
03/25/2003	987700	987900	987550	987700
03/26/2003	987750	987900	987650	987800
03/27/2003	987800	988200	987800	988050
03/28/2003	988050	988500	988050	988300
04/01/2003	988600	988950	988500	988750
04/02/2003	988500	988850	988350	988600
04/03/2003	988500	988850	988400	988700
04/04/2003	988750	988900	988600	988700
04/07/2003	988100	988500	987950	988050
04/08/2003	988050	988450	988050	988250
04/09/2003	988400	988500	988150	988450
04/10/2003	988450	988550	988200	988250
04/11/2003	988050	988200	987500	987700
04/14/2003	987350	987650	987150	987200
04/15/2003	987150	987350	987100	987150
04/16/2003	987050	987300	987000	987200
04/17/2003	987250	987400	987150	987200
04/21/2003	987100	987200	987050	987200
04/22/2003	987250	987450	987150	987200
04/23/2003	987150	987300	987100	987250
04/24/2003	987500	987750	987400	987600
04/25/2003	987500	988100	987500	987900
04/28/2003	987850	988000	987700	987750
04/29/2003	987550	987750	987300	987500
04/30/2003	987500	988050	987400	987950
05/01/2003	988000	988300	987900	988050
05/02/2003	988150	988200	987600	987750
05/05/2003	987700	987800	987600	987750
05/06/2003	987800	988150	987550	988050
05/07/2003	987900	988100	987700	987850
05/08/2003	987850	987850	987600	987750
05/09/2003	987700	987700	987550	987650
05/12/2003	987850	987850	987650	987650
05/13/2003	987650	987700	987550	987650
05/14/2003	987700	987800	987600	987750
05/15/2003	987750	987850	987600	987700
05/16/2003	987700	987900	987650	987850
05/19/2003	988125	988350	988075	988225
05/20/2003	988100	988700	988050	988675
05/21/2003	988475	990000	987825	987850
05/22/2003	988025	988100	987700	987850
05/23/2003	987950	988000	987900	987925
05/27/2003	987925	988000	987500	987850
05/28/2003	987575	987725	987475	987600
05/29/2003	987650	987900	987625	987875
05/30/2003	987850	987900	987550	987625
06/02/2003	987525	987700	987400	987525
06/03/2003	987550	987950	987525	987900
06/04/2003	987925	988300	987900	988150
06/05/2003	988250	988425	988000	988225
06/06/2003	988525	988575	988050	988275
06/09/2003	988450	988500	988275	988450
06/10/2003	989900	990550	982600	990250
06/11/2003	990500	990800	990250	990400
06/12/2003	990200	990850	990150	990600
06/13/2003	990650	991050	990600	990950
06/16/2003	990950	991050	990750	990800
06/17/2003	990700	990800	990100	990200
06/18/2003	990100	990450	989950	990350
06/19/2003	990900	991000	987300	990800
06/20/2003	990400	990900	990250	990400
06/23/2003	990600	990650	990400	990600
06/24/2003	990550	990700	990550	990600
06/25/2003	990750	990850	989200	990000
06/26/2003	989100	989350	988950	989100
06/27/2003	989200	989300	989050	989100
06/30/2003	989150	989350	989100	989250
07/01/2003	989250	989350	989150	989250
07/02/2003	989150	989300	989050	989250
07/03/2003	989200	991200	989050	989300
07/07/2003	989200	989350	989150	989250
07/08/2003	989200	989250	989100	989150
07/09/2003	989150	989200	989100	989150
07/10/2003	989200	989350	989200	989300
07/11/2003	989250	989400	989150	989350
07/14/2003	989350	989400	989250	989350
07/15/2003	989250	989400	989100	989150
07/16/2003	989050	989200	988950	989150
07/17/2003	989200	989200	989100	989150
07/18/2003	989100	989200	989100	989150
07/21/2003	989100	989150	988950	989050
07/22/2003	989100	989250	989000	989100
07/23/2003	989150	989250	989100	989200
07/24/2003	989150	989250	989050	989150
07/25/2003	989100	989200	989100	989150
07/28/2003	989100	989150	988950	989050
07/29/2003	988950	989150	988800	988900
07/30/2003	988850	989000	988750	988900
07/31/2003	988950	988950	988350	988400
08/01/2003	987750	989100	987550	988150
08/04/2003	988250	988400	988200	988300
08/05/2003	988300	988400	988200	988300
08/06/2003	988250	988450	988250	988400
08/07/2003	988500	988650	988400	988550
08/08/2003	988550	988700	988450	988550
08/11/2003	988550	988650	988450	988550
08/12/2003	988550	988750	988550	988600
08/13/2003	988550	988600	988400	988500
08/14/2003	988400	988500	988350	988450
08/15/2003	988550	988650	988450	988500
08/18/2003	988475	988550	988425	988525
08/19/2003	988500	988575	988450	988525
08/20/2003	988525	988575	988500	988525
08/21/2003	988525	988550	988275	988375
08/22/2003	988400	988500	988350	988475
08/25/2003	988450	988500	988350	988475
08/26/2003	988300	988475	988250	988450
08/27/2003	988425	988475	988400	988450
8/28/2003	988425	988500	988425	988475
8/29/2003	988475	988525	988425	988475
9/2/2003	988450	988475	988375	988400
9/3/2003	988400	988450	988400	988400
9/4/2003	988425	988475	988400	988425
9/5/2003	988450	988600	988425	988575
9/8/2003	988550	988650	988525	988625
9/9/2003	988625	988650	988575	988625
9/10/2003	988050	988200	988000	988150
9/11/2003	988050	988150	987950	988000
9/12/2003	988000	988300	987950	988050
9/15/2003	988000	988250	987950	988050
9/16/2003	988000	988300	988000	988150
9/17/2003	988150	988300	988150	988200
9/18/2003	988250	988250	988100	988200
9/19/2003	988150	988250	988150	988200
9/22/2003	988150	988250	988150	988200
9/23/2003	988200	988300	988150	988200
9/24/2003	988200	988350	988150	988300
9/25/2003	988250	988350	988200	988300
9/26/2003	988350	988400	988250	988350
9/29/2003	988350	988400	988300	988350
9/30/2003	988400	988700	988300	988650
10/1/2003	988600	988850	988550	988750
10/2/2003	988650	988750	988500	988700
10/3/2003	988650	988700	988350	988400
10/6/2003	988450	988500	988400	988450
10/7/2003	988500	988500	988350	988450
10/8/2003	988450	988500	988400	988450
10/9/2003	988450	988450	988350	988400
10/10/2003	988450	988450	988350	988400
10/13/2003	988450	988450	988350	988400
10/14/2003	988300	988400	988150	988300
10/15/2003	988200	988300	988000	988200
10/16/2003	988250	988250	987700	987800
10/17/2003	987800	987950	987700	987850
10/20/2003	987650	987950	987550	987800
10/21/2003	987800	987950	987800	987850
10/22/2003	987900	988050	987800	987950
10/23/2003	988100	988150	987900	988000
10/24/2003	988050	988200	988000	988150
10/27/2003	988100	988100	988000	988100
10/28/2003	988050	988250	987900	988200
10/29/2003	988250	988250	988100	988150
10/30/2003	988100	988200	987950	988100