09/09/1997	93375	94125	93275	93400
09/10/1997	93375	93425	91450	91525
09/11/1997	92400	92975	91025	91825
09/12/1997	91800	93650	91350	93375
09/15/1997	93350	93975	92900	93150
09/16/1997	93125	96000	93025	95600
09/17/1997	95600	96250	95150	95600
09/18/1997	95575	97050	95475	95775
09/19/1997	95775	96325	95300	96050
09/22/1997	96025	97200	96025	96625
09/23/1997	96525	96725	95650	96200
09/24/1997	96150	97050	95200	95450
09/25/1997	95375	95750	94550	94650
09/26/1997	94625	95650	94625	95325
09/29/1997	95325	96450	95025	96175
09/30/1997	96100	96525	95275	95450
10/01/1997	95550	96650	95450	96350
10/02/1997	96325	96950	96100	96900
10/03/1997	96925	98550	96175	97550
10/06/1997	97675	98375	97650	98150
10/07/1997	98150	99225	97750	98950
10/08/1997	98950	99175	97475	98225
10/09/1997	98225	98325	96925	97800
10/10/1997	97875	98100	96400	97675
10/13/1997	97675	98175	97400	97625
10/14/1997	97625	98150	96850	97750
10/15/1997	97575	97675	96800	97350
10/16/1997	97350	98125	95525	95975
10/17/1997	95900	96000	93550	94875
10/20/1997	96350	96350	96225	96225
10/21/1997	96425	98050	96425	97950
10/22/1997	97900	98050	97050	97425
10/23/1997	97300	97425	94750	95550
10/24/1997	95600	96900	94150	94400
10/27/1997	94250	94400	87400	87400
10/28/1997	86200	93300	84400	92450
10/29/1997	92450	94200	91625	92450
10/30/1997	92450	92850	90200	90300
10/31/1997	90200	92625	88975	92400
11/03/1997	92375	94800	92125	94575
11/04/1997	94600	94675	93625	94575
11/05/1997	94150	95600	93825	94700
11/06/1997	94650	94750	93725	94225
11/07/1997	94225	94300	91650	93125
11/10/1997	93000	94050	92275	92625
11/11/1997	92600	92975	92425	92650
11/12/1997	92650	92950	90550	90825
11/13/1997	90700	92250	90250	91925
11/14/1997	92000	93250	92000	93250
11/17/1997	93200	95450	93200	95000
11/18/1997	95000	95450	94000	94250
11/19/1997	94225	95150	93625	94775
11/20/1997	94800	96550	94700	96300
11/21/1997	96250	97100	95750	96950
11/24/1997	96850	96900	94700	94975
11/25/1997	95000	95750	94475	95175
11/26/1997	95200	95975	94875	95500
11/28/1997	95475	96225	95375	95500
12/01/1997	95550	97950	95550	97950
12/02/1997	98000	98200	97200	97500
12/03/1997	97475	98125	96900	97750
12/04/1997	97750	98575	97250	97700
12/05/1997	97625	98900	96300	98650
12/08/1997	98650	98975	98050	98450
12/09/1997	98475	98625	97450	97900
12/10/1997	97875	97975	96350	97025
12/11/1997	98100	98150	96200	96525
12/12/1997	96475	97450	95775	96650
12/15/1997	96675	97850	96050	97425
12/16/1997	97350	98575	97325	98050
12/17/1997	98025	98800	97450	97550
12/18/1997	97525	97650	96050	96500
12/19/1997	96400	96400	95750	95750
12/22/1997	95675	96275	95675	96275
12/23/1997	96275	96500	94400	94500
12/24/1997	94475	95350	94150	94225
12/26/1997	94400	94950	94300	94600
12/29/1997	94550	96650	94125	96575
12/30/1997	96650	98050	96550	97925
12/31/1997	97950	98400	97525	97900
01/02/1998	97925	98475	97250	98475
01/05/1998	98700	99275	97650	98700
01/06/1998	98700	98775	97050	97100
01/07/1998	97075	97475	96050	97400
01/08/1998	97375	97725	96050	96125
01/09/1998	96200	96300	92550	92950
01/12/1998	92900	94825	91450	94550
01/13/1998	94550	96000	94450	95950
01/14/1998	96000	96625	95375	96325
01/15/1998	96350	96400	95475	95500
01/16/1998	95500	97275	95250	96850
01/20/1998	96850	98525	96850	98525
01/21/1998	98450	98450	96800	97550
01/22/1998	97725	97750	96425	96625
01/23/1998	96600	97250	95500	96450
01/26/1998	96100	96975	95350	96350
01/27/1998	96325	97975	96075	97375
01/28/1998	97400	98500	97300	98200
01/29/1998	98200	99900	97975	98700
01/30/1998	98775	99350	98400	98700
02/02/1998	98800	100900	98775	100400
02/03/1998	100275	101175	100125	101075
02/04/1998	101100	101475	100275	100975
02/05/1998	100950	101925	100400	100950
02/06/1998	100900	101900	100800	101850
02/09/1998	101900	102200	101025	101500
02/10/1998	101475	102775	101250	102425
02/11/1998	102400	102650	101950	102375
02/12/1998	102350	103150	101125	102675
02/13/1998	102675	102825	102075	102225
02/17/1998	102250	103350	101750	102750
02/18/1998	102750	103600	102400	103525
02/19/1998	103550	103800	102475	103075
02/20/1998	103025	103800	102475	103750
02/23/1998	103725	104575	103375	104125
02/24/1998	104150	104175	103025	103375
02/25/1998	104550	104950	103275	104550
02/26/1998	104550	105250	104200	105200
02/27/1998	105050	105500	104600	105050
03/02/1998	104925	105700	104650	105000
03/03/1998	104950	105650	104475	105550
03/04/1998	105525	105550	104350	104800
03/05/1998	104575	104600	103200	103875
03/06/1998	103850	105800	103450	105725
03/09/1998	105400	106150	105100	105400
03/10/1998	105400	106725	105325	106500
03/11/1998	106725	107100	106575	106850
03/12/1998	107950	108500	107425	108400
03/13/1998	108400	108900	107850	108100
03/16/1998	108000	109250	107675	109175
03/17/1998	109125	109425	108600	109425
03/18/1998	109400	109800	108925	109775
03/19/1998	109725	110200	109575	110175
03/20/1998	110375	111375	110050	111125
03/23/1998	111050	111350	110400	110825
03/24/1998	110850	111925	110750	111700
03/25/1998	111700	112525	110250	111375
03/26/1998	111375	111800	110700	111075
03/27/1998	111075	111950	109875	110750
03/30/1998	110625	111100	110025	110575
03/31/1998	110550	112225	110425	111050
04/01/1998	110975	112125	110425	111825
04/02/1998	111900	113275	111600	113100
04/03/1998	113100	113750	112800	113475
04/06/1998	113450	114250	112675	112700
04/07/1998	112725	113100	111050	111900
04/08/1998	111850	112350	110500	111175
04/09/1998	111250	112125	111150	111950
04/13/1998	111900	112425	110750	111725
04/14/1998	111725	112600	111625	112500
04/15/1998	112375	112875	111950	112825
04/16/1998	112825	112900	111175	111550
04/17/1998	111650	113150	110575	113050
04/20/1998	113050	113275	112500	112900
04/21/1998	112900	113750	112575	113550
04/22/1998	113500	114000	113325	113650
04/23/1998	113600	113625	112350	112650
04/24/1998	112550	113050	110900	111275
04/27/1998	111200	111375	108150	109350
04/28/1998	109350	110300	108700	109100
04/29/1998	109125	110400	108875	109675
04/30/1998	109675	112400	109450	111925
05/01/1998	111925	113025	111775	112950
05/04/1998	112950	113700	112600	112800
05/05/1998	112775	112825	111475	112000
05/06/1998	112000	112450	110625	110675
05/07/1998	109875	111100	109725	109825
05/08/1998	109875	111675	109600	111550
05/11/1998	111550	112475	110725	111225
05/12/1998	111150	112300	110650	112200
05/13/1998	112200	112800	111850	112400
05/14/1998	112400	112925	111600	111950
05/15/1998	111950	112350	111000	111250
05/18/1998	111050	111725	110050	110825
05/19/1998	110950	111875	110750	111550
05/20/1998	111475	112475	111050	112400
05/21/1998	112500	112875	111450	111825
05/22/1998	111800	112125	111075	111400
05/26/1998	111250	112075	109200	109400
05/27/1998	109500	109850	107500	109650
05/28/1998	109725	110325	109100	110075
05/29/1998	110100	110775	109075	109075
06/01/1998	109525	110150	108450	109525
06/02/1998	109800	109800	109800	109800
06/03/1998	109800	109800	109800	109800
06/04/1998	107800	109900	107725	109775
06/05/1998	109750	111800	109450	111750
06/08/1998	111725	112250	111450	111700
06/09/1998	109800	109800	109800	109800
06/10/1998	109800	109800	109800	109800
06/11/1998	112425	112825	110300	110350
06/12/1998	110350	111400	109175	111225
06/15/1998	108500	111425	108275	108625
06/16/1998	108500	110050	108275	109950
06/17/1998	112200	112675	112100	112200
06/18/1998	112200	112700	111600	111800
06/19/1998	111825	112400	110775	111225
06/22/1998	111050	112150	110775	111675
06/23/1998	112975	113075	112975	113050
06/24/1998	113000	114750	112625	114550
06/25/1998	114675	115450	113850	114350
06/26/1998	114350	114900	114150	114750
06/29/1998	114775	115800	114750	115125
06/30/1998	115175	115350	114100	114300
07/01/1998	114300	115900	114250	115650
07/02/1998	115650	115950	115175	115800
07/06/1998	116950	117100	115575	117050
07/07/1998	116950	117125	116250	116625
07/08/1998	116700	117775	116500	117500
07/09/1998	117500	117675	116475	116750
07/10/1998	116750	117750	115950	117250
07/13/1998	117025	117675	116400	117375
07/14/1998	118375	118650	118375	118625
07/15/1998	118375	119050	118275	118350
07/16/1998	119100	119150	119100	119150
07/17/1998	119100	119700	119050	119375
07/20/1998	119375	119450	119350	119400
07/21/1998	119375	119675	117025	117275
07/22/1998	117250	117700	116200	117200
07/23/1998	114750	117625	114600	114750
07/24/1998	114750	115675	113525	114750
07/27/1998	114600	115500	113400	115325
07/28/1998	115350	115475	112175	113550
07/29/1998	112975	114575	112650	113025
07/30/1998	114625	115050	112650	114700
07/31/1998	114625	114925	111625	112300
08/03/1998	111825	112825	111425	111775
08/04/1998	107375	112675	107350	107700
08/05/1998	107375	109200	106000	108850
08/06/1998	109350	109425	109350	109375
08/07/1998	109350	110850	108775	109475
08/10/1998	108825	109800	108550	108875
08/11/1998	108825	109025	105800	107100
08/12/1998	109025	109125	107050	109050
08/13/1998	109025	109775	107550	107575
08/14/1998	107525	108900	105975	106225
08/17/1998	106325	108750	104800	108450
08/18/1998	108500	110700	108075	110600
08/19/1998	110675	111300	109800	110275
08/20/1998	110275	110550	109275	109450
08/21/1998	109425	109600	105525	108675
08/24/1998	108675	109875	108050	109325
08/25/1998	109300	111100	108825	109550
08/26/1998	109350	109650	107750	108775
08/27/1998	108775	109000	103400	103600
08/28/1998	103550	105700	102000	103100
08/31/1998	103075	104100	95200	95400
09/01/1998	95175	100475	93500	99950
09/02/1998	99975	101500	98600	99075
09/03/1998	99125	99175	96500	98550
09/04/1998	98500	99425	95450	97600
09/08/1998	97750	102750	97700	102750
09/09/1998	102650	102900	100200	100300
09/10/1998	98050	99425	97950	99300
09/11/1998	98050	102525	96500	102300
09/14/1998	102350	105100	102000	104050
09/15/1998	103950	104900	103050	104650
09/16/1998	104675	105950	103850	105825
09/17/1998	102850	102925	102700	102750
09/18/1998	102850	103800	102125	103100
09/21/1998	103050	103050	103050	103050
09/22/1998	103100	104475	103025	103950
09/23/1998	103925	107925	103475	107775
09/24/1998	107800	108075	104100	105375
09/25/1998	105300	106350	103200	105100
09/28/1998	105025	107200	104900	106325
09/29/1998	106100	106800	104300	105750
09/30/1998	105750	105750	102200	102600
10/01/1998	102650	103300	98750	99475
10/02/1998	99425	101650	97850	101300
10/05/1998	101175	101350	97000	99450
10/06/1998	99450	101900	98200	99425
10/07/1998	99400	101800	96450	97900
10/08/1998	97950	98500	92925	96925
10/09/1998	97000	99475	95800	99150
10/12/1998	99150	101900	98650	100525
10/13/1998	100525	101400	99350	100300
10/14/1998	100175	102300	99300	101075
10/15/1998	101075	106400	100400	106400
10/16/1998	106150	107200	105475	106625
10/19/1998	106600	107400	105850	106950
10/20/1998	106850	109300	106750	107400
10/21/1998	107275	108175	106350	107275
10/22/1998	107275	108825	106700	108675
10/23/1998	108700	108775	107275	107400
10/26/1998	107200	109000	106975	108050
10/27/1998	108050	109400	106775	107450
10/28/1998	107350	107925	106500	107100
10/29/1998	107100	109750	106900	109650
10/30/1998	109675	111025	109500	110525
11/02/1998	110500	112150	110175	112125
11/03/1998	112050	112175	111150	111400
11/04/1998	111375	113350	111350	112450
11/05/1998	112400	114275	111350	114075
11/06/1998	114075	114875	113525	114800
11/09/1998	114650	114925	112750	113650
11/10/1998	113625	114050	112800	112900
11/11/1998	113025	114200	112125	112625
11/12/1998	112600	113200	111825	112375
11/13/1998	112350	113400	112100	113325
11/16/1998	113475	114450	112975	114225
11/17/1998	114200	115750	113250	114350
11/18/1998	114350	115100	113600	115000
11/19/1998	114950	115900	114725	115875
11/20/1998	115775	116775	115650	116750
11/23/1998	116750	119500	116750	119400
11/24/1998	119375	119800	118425	118675
11/25/1998	118750	119100	118200	118600
11/27/1998	118625	119625	118550	119425
11/30/1998	119525	119750	116200	116250
12/01/1998	116275	117900	115125	117425
12/02/1998	117475	117775	115850	117225
12/03/1998	117200	118075	114950	115300
12/04/1998	115200	118525	115050	118025
12/07/1998	118075	119175	117725	118750
12/08/1998	118725	119550	117325	118150
12/09/1998	118200	118750	117650	118450
12/10/1998	119525	120150	117625	117825
12/11/1998	117725	118175	116550	117525
12/14/1998	117300	117300	114725	114850
12/15/1998	114900	117650	114800	117500
12/16/1998	117500	117975	116575	117475
12/17/1998	117475	119400	116700	119225
12/18/1998	119200	120200	118675	119725
12/21/1998	119550	122525	119150	121450
12/22/1998	121425	122300	120350	121600
12/23/1998	121450	124350	121200	124250
12/24/1998	124150	124275	123700	123950
12/28/1998	123775	124900	123150	123350
12/29/1998	123375	125525	123150	125450
12/30/1998	125450	125675	124075	124200
12/31/1998	124200	124900	123425	124550
01/04/1999	124325	126100	122650	124100
01/05/1999	124000	125800	123600	125325
01/06/1999	125300	128550	125200	128025
01/07/1999	128100	128150	126625	127775
01/08/1999	127750	129100	127125	128700
01/11/1999	128600	129425	126150	127400
01/12/1999	127375	127750	124900	125100
01/13/1999	125150	125750	121000	123900
01/14/1999	123925	125225	121550	121900
01/15/1999	121900	124975	120350	124850
01/19/1999	124800	126200	124100	125700
01/20/1999	126150	128375	125725	126825
01/21/1999	126750	127075	123300	123300
01/22/1999	123500	124375	122200	123200
01/25/1999	123075	124475	122300	124350
01/26/1999	124375	126550	123725	126550
01/27/1999	126500	127000	124700	124900
01/28/1999	124900	127400	124300	126575
01/29/1999	126600	128850	125925	128150
02/01/1999	128075	129075	127375	127425
02/02/1999	127425	127625	125150	126525
02/03/1999	126525	128250	125650	127850
02/04/1999	127900	128550	125150	125925
02/05/1999	125775	126125	123575	124350
02/08/1999	124325	125350	123650	124725
02/09/1999	124750	124950	121800	121900
02/10/1999	121825	123200	121525	122550
02/11/1999	122550	126250	122500	126250
02/12/1999	126200	126600	123550	123825
02/16/1999	123625	125750	123475	124225
02/17/1999	123975	125425	122325	122925
02/18/1999	122850	124400	122350	123850
02/19/1999	123825	125225	123400	124350
02/22/1999	124250	127675	124050	127450
02/23/1999	127450	128475	126550	127550
02/24/1999	127575	128775	124950	125325
02/25/1999	125325	125800	122650	124150
02/26/1999	124100	125025	122700	123550
03/01/1999	123650	124200	122200	123900
03/02/1999	123925	125125	122950	122950
03/03/1999	122850	123425	121675	123400
03/04/1999	123325	125250	123050	124975
03/05/1999	125050	127850	124975	127850
03/08/1999	127975	128550	127250	128325
03/09/1999	128375	129700	127550	127975
03/10/1999	127950	129000	127550	128900
03/11/1999	130125	132125	129800	131700
03/12/1999	131700	132100	130125	130375
03/15/1999	130525	132025	130325	131925
03/16/1999	131900	132525	131425	131900
03/17/1999	131900	131900	130450	131175
03/18/1999	131025	133275	130200	133125
03/19/1999	133075	133800	130775	130950
03/22/1999	130800	131700	130550	131125
03/23/1999	131150	131225	126750	127225
03/24/1999	127275	128125	126725	127950
03/25/1999	128050	130500	127925	130400
03/26/1999	130350	130450	128700	129700
03/29/1999	129475	132400	129300	131575
03/30/1999	131675	132100	130550	131575
03/31/1999	131525	132450	129250	129325
04/01/1999	129275	130525	129100	130275
04/05/1999	130750	133400	130750	133350
04/06/1999	133275	133750	132100	133050
04/07/1999	132975	134050	132200	133850
04/08/1999	133825	135750	133075	135550
04/09/1999	135550	136300	134450	135825
04/12/1999	134925	137275	133000	137200
04/13/1999	137125	137250	135325	136225
04/14/1999	136100	136775	133450	133925
04/15/1999	133850	134600	131575	133200
04/16/1999	133200	133550	131750	132300
04/19/1999	132425	135050	129075	130175
04/20/1999	130075	131750	129550	131500
04/21/1999	131500	135500	130950	135175
04/22/1999	135275	136975	134900	136900
04/23/1999	136875	137275	135475	136500
04/26/1999	136450	137225	135975	137150
04/27/1999	137100	138075	136325	137650
04/28/1999	137625	137675	135450	135900
04/29/1999	135850	136475	134275	134750
04/30/1999	134800	135975	131875	133650
05/03/1999	133850	135925	133450	135925
05/04/1999	135900	136125	133725	134300
05/05/1999	134200	135350	132200	135200
05/06/1999	135175	135425	132725	134225
05/07/1999	134125	135375	133500	135125
05/10/1999	135100	135875	133300	134700
05/11/1999	134625	136650	134475	135825
05/12/1999	135825	137375	132900	136900
05/13/1999	136850	138200	136775	137500
05/14/1999	137400	137600	133650	133925
05/17/1999	133825	134600	132550	134100
05/18/1999	134125	135025	132600	134125
05/19/1999	133950	135025	133325	134925
05/20/1999	134925	135600	134100	134250
05/21/1999	134250	134500	132925	133475
05/24/1999	133500	134000	130600	131250
05/25/1999	131000	132225	128400	128450
05/26/1999	128350	131075	128050	130450
05/27/1999	130525	130800	127800	128600
05/28/1999	128625	130800	128425	129725
05/31/1999	129875	130100	129725	129725
06/01/1999	129875	130300	128250	129550
06/02/1999	129575	129925	127800	129625
06/03/1999	129600	130650	129250	130500
06/04/1999	130475	133100	129550	132975
06/07/1999	132900	133900	132700	133225
06/08/1999	133250	133500	131425	132125
06/09/1999	132050	132750	131550	131875
06/10/1999	133100	133225	130675	132050
06/11/1999	132050	133175	130050	130925
06/14/1999	130775	131700	130550	130950
06/15/1999	130950	132550	130675	131850
06/16/1999	131825	134725	131800	134300
06/17/1999	134275	135800	133600	135550
06/18/1999	135450	136250	134675	135675
06/21/1999	135550	136450	134950	136000
06/22/1999	136000	136450	134800	134925
06/23/1999	134925	135050	133575	134225
06/24/1999	134225	134575	131900	133275
06/25/1999	133225	134200	132425	132900
06/28/1999	132975	134675	132950	134400
06/29/1999	134350	136250	133925	135675
06/30/1999	135700	138650	134950	138175
07/01/1999	138175	139550	137200	139200
07/02/1999	139175	140600	138425	140600
07/06/1999	140525	141725	139750	140350
07/07/1999	140300	140675	139525	140450
07/08/1999	140450	141575	139575	140500
07/09/1999	140450	141525	140350	141375
07/12/1999	141425	141775	140450	140900
07/13/1999	140850	140900	139625	140375
07/14/1999	140300	141700	139575	140925
07/15/1999	140925	142150	140775	141950
07/16/1999	141900	142975	141575	142750
07/19/1999	142750	143175	141375	141800
07/20/1999	141650	141850	138300	138750
07/21/1999	138725	139550	138025	138550
07/22/1999	138700	138725	136125	136775
07/23/1999	136750	137775	135750	136275
07/26/1999	136275	136750	135275	135475
07/27/1999	135450	137775	135425	136375
07/28/1999	136450	137850	136175	136775
07/29/1999	136800	136900	133825	134975
07/30/1999	134925	135825	133050	133175
08/02/1999	133250	135400	132550	133625
08/03/1999	133600	134325	132025	132875
08/04/1999	132900	133725	130725	130900
08/05/1999	130950	132225	129150	132125
08/06/1999	132150	132750	129825	130700
08/09/1999	130525	131450	130075	130300
08/10/1999	130300	130550	127100	129050
08/11/1999	129000	130750	128875	130400
08/12/1999	130425	131950	130200	130475
08/13/1999	130400	133375	129800	133300
08/16/1999	133325	133950	132525	133950
08/17/1999	133850	135075	133300	134700
08/18/1999	134725	134875	133375	133450
08/19/1999	133450	133625	131850	132700
08/20/1999	132700	134250	132650	134025
08/23/1999	134100	136675	134025	136625
08/24/1999	136625	138200	135525	137050
08/25/1999	136975	138775	136200	138300
08/26/1999	138225	138400	136550	136775
08/27/1999	136750	137175	135050	135175
08/30/1999	135050	135425	132400	132600
08/31/1999	132650	133700	130825	131975
09/01/1999	132000	133500	132000	133400
09/02/1999	133375	133475	130475	132025
09/03/1999	132000	136325	132000	136250
09/07/1999	136175	136550	135075	135250
09/08/1999	135275	135775	133750	134600
09/09/1999	136225	136475	134975	136025
09/10/1999	136000	137650	135050	136950
09/13/1999	136925	136975	135725	136225
09/14/1999	136225	136500	134550	135275
09/15/1999	135275	136825	133025	133200
09/16/1999	133200	133800	131250	133350
09/17/1999	133400	135325	133325	135150
09/20/1999	135175	135700	134425	134875
09/21/1999	134825	135050	131550	132200
09/22/1999	132275	133100	131025	132175
09/23/1999	132250	132925	128825	129100
09/24/1999	129075	129500	127500	128850
09/27/1999	129050	130850	129050	129625
09/28/1999	129625	130300	126750	129425
09/29/1999	129550	130200	127875	128000
09/30/1999	127975	130425	127925	129825
10/01/1999	129700	129900	127650	129350
10/04/1999	129400	131950	129350	131875
10/05/1999	131875	133125	129675	131575
10/06/1999	131575	133775	131250	133475
10/07/1999	133550	134075	132450	132900
10/08/1999	132875	134825	131825	134650
10/12/1999	134625	134800	132150	132600
10/13/1999	132200	132200	128950	128950
10/14/1999	129075	130000	127575	129000
10/15/1999	129000	129050	125250	125725
10/18/1999	125450	126675	124150	126575
10/19/1999	126525	128900	126150	127450
10/20/1999	127550	129975	127525	129250
10/21/1999	129175	129650	127250	129600
10/22/1999	129575	131800	129325	130725
10/25/1999	130625	131250	129375	130100
10/26/1999	130075	131225	128450	128550
10/27/1999	128500	130850	127675	130550
10/28/1999	130550	135425	130325	135025
10/29/1999	135000	138300	134775	137625
11/01/1999	137500	137700	136175	136250
11/02/1999	136225	137800	135200	135250
11/03/1999	135225	136800	135225	136050
11/04/1999	136050	137750	136025	136850
11/05/1999	136875	139475	136700	138450
11/08/1999	137675	138800	136250	138325
11/09/1999	138200	139575	136600	137200
11/10/1999	137250	138625	136125	138000
11/11/1999	138075	138850	137750	138800
11/12/1999	138825	140325	137400	140150
11/15/1999	140200	140575	139725	140300
11/16/1999	140225	143250	140100	143100
11/17/1999	143050	143075	141650	141800
11/18/1999	141750	143175	141725	142850
11/19/1999	142825	143150	142200	142750
11/22/1999	142800	143075	141650	142725
11/23/1999	142750	142975	140575	141200
11/24/1999	141175	142450	140250	142150
11/26/1999	142150	142900	140700	141450
11/29/1999	141500	142000	140575	141050
11/30/1999	141000	141450	139075	139150
12/01/1999	139150	140425	138625	140250
12/02/1999	140250	141275	140050	141225
12/03/1999	141175	145225	140850	143850
12/06/1999	143775	144200	142125	142550
12/07/1999	142500	143100	141200	141575
12/08/1999	141525	141775	140350	140550
12/09/1999	142125	143750	140975	142925
12/10/1999	143050	144350	142450	143500
12/13/1999	143500	144275	142975	143650
12/14/1999	143575	144750	142125	142525
12/15/1999	142600	143800	141525	142875
12/16/1999	142800	144125	142700	143725
12/17/1999	143750	145075	143475	144450
12/20/1999	144150	144875	142925	143500
12/21/1999	143425	145625	143050	145450
12/22/1999	145425	145825	144525	145750
12/23/1999	145550	148125	145525	148050
12/27/1999	147800	148650	146950	147775
12/28/1999	147800	147870	147675	147870
12/29/1999	147800	148350	147625	148225
12/30/1999	148250	149950	147650	148075
12/31/1999	148075	148875	147600	148425
01/03/2000	148900	149600	145225	146675
01/04/2000	146700	146875	140950	141175
01/05/2000	141150	142725	138500	141350
01/06/2000	141100	142625	139575	140400
01/07/2000	140375	146150	139750	146050
01/10/2000	145975	148100	145525	147500
01/11/2000	147375	147500	144700	145425
01/12/2000	145350	145950	143875	144200
01/13/2000	144150	146675	144125	145850
01/14/2000	146150	148500	145550	147800
01/18/2000	147800	148025	146200	146950
01/19/2000	146875	147400	145025	147250
01/20/2000	147275	148500	144800	145700
01/21/2000	145525	146325	144925	145375
01/24/2000	145400	146850	140325	141175
01/25/2000	141100	142475	139750	141850
01/26/2000	141750	142275	140825	141550
01/27/2000	141250	142850	138800	140975
01/28/2000	141100	142000	136125	136650
01/31/2000	136525	140300	135700	140100
02/01/2000	140275	142175	139125	141675
02/02/2000	141675	142950	141000	141550
02/03/2000	141575	143825	140525	143650
02/04/2000	143650	144950	142650	143150
02/07/2000	142950	143325	141900	142725
02/08/2000	142725	144950	142550	144625
02/09/2000	144800	145475	141700	141825
02/10/2000	141875	142925	141225	141925
02/11/2000	141850	142650	138425	139675
02/14/2000	139625	140350	138675	139875
02/15/2000	139900	141475	138100	141000
02/16/2000	141000	141350	139025	139275
02/17/2000	139275	140700	138425	138550
02/18/2000	138675	139350	134900	135325
02/22/2000	135250	136375	133650	134900
02/23/2000	134925	137425	134450	136525
02/24/2000	136500	137000	133100	135525
02/25/2000	135575	136650	133100	133800
02/28/2000	133750	136600	132750	134775
02/29/2000	134925	137400	134800	137200
03/01/2000	137225	138875	137100	138500
03/02/2000	138425	139050	137250	138500
03/03/2000	138475	141450	138350	141075
03/06/2000	141100	141275	138625	139500
03/07/2000	139450	140450	135100	135175
03/08/2000	135275	137600	134850	136625
03/09/2000	138425	142350	137675	142250
03/10/2000	142325	143425	141200	141775
03/13/2000	141675	141825	138125	140150
03/14/2000	140125	141425	137675	138000
03/15/2000	137875	141750	137450	141325
03/16/2000	141325	148150	141225	147800
03/17/2000	147725	149775	146825	148900
03/20/2000	148600	149050	146675	147800
03/21/2000	147750	151425	146325	150750
03/22/2000	150800	152525	150400	151750
03/23/2000	151725	155300	151000	154400
03/24/2000	154275	157425	153525	155550
03/27/2000	155225	155450	153600	153850
03/28/2000	154000	154950	152300	153025
03/29/2000	152925	154125	151500	153050
03/30/2000	152950	153500	149350	150425
03/31/2000	150525	153875	150100	151525
04/03/2000	151400	152875	150200	152825
04/04/2000	152825	154475	143100	151950
04/05/2000	151800	152175	149125	150550
04/06/2000	150400	153075	150150	151650
04/07/2000	151650	153500	151375	152900
04/10/2000	153050	154400	151800	152150
04/11/2000	152025	152925	149750	151900
04/12/2000	151850	152450	147500	147675
04/13/2000	147650	149250	145125	145600
04/14/2000	145675	146275	134700	136750
04/17/2000	136675	141450	134225	141275
04/18/2000	141325	145550	140100	145275
04/19/2000	145025	146000	143525	144025
04/20/2000	144000	144725	143150	144725
04/24/2000	144275	144275	141700	143700
04/25/2000	143825	148975	143725	148925
04/26/2000	148825	149525	146700	147550
04/27/2000	147500	148075	144050	146725
04/28/2000	146800	148725	145800	146000
05/01/2000	145900	149275	145800	147700
05/02/2000	147650	147875	144900	145050
05/03/2000	145075	145150	140450	142250
05/04/2000	142400	142875	141150	142325
05/05/2000	142350	144600	140600	143900
05/08/2000	143850	143950	142450	143000
05/09/2000	143025	143975	140950	141975
05/10/2000	141875	142575	138300	138775
05/11/2000	138825	141900	138250	141500
05/12/2000	141800	143875	141425	143075
05/15/2000	142950	145950	142325	145775
05/16/2000	145750	147875	145625	147175
05/17/2000	147075	147075	144825	145675
05/18/2000	145600	146575	144150	144200
05/19/2000	144175	144700	140700	141500
05/22/2000	141300	142325	137250	140375
05/23/2000	140400	141150	137875	138250
05/24/2000	138200	140800	136550	140175
05/25/2000	140400	141775	137800	138900
05/26/2000	138800	139650	137325	138125
05/29/2000	138350	139000	138150	138700
05/30/2000	138350	142875	138150	142725
05/31/2000	142725	143900	141950	142225
06/01/2000	142200	145375	142025	145150
06/02/2000	145075	149200	144700	147600
06/05/2000	147700	148050	146775	147050
06/06/2000	147125	147675	145725	146300
06/07/2000	146350	147750	145750	147200
06/08/2000	149500	150000	148050	148900
06/09/2000	148900	150475	147675	148450
06/12/2000	148250	149050	146850	146900
06/13/2000	146850	149600	146575	149450
06/14/2000	149425	150750	148950	149800
06/15/2000	149700	150625	148625	149750
06/16/2000	149800	150400	147950	148800
06/19/2000	148750	151425	148325	150450
06/20/2000	150575	150925	149075	149900
06/21/2000	149750	150350	148825	149850
06/22/2000	149800	149975	146850	147625
06/23/2000	147550	147950	145700	146350
06/26/2000	146350	148025	146350	147900
06/27/2000	147925	148425	146950	147100
06/28/2000	147100	148800	147000	147125
06/29/2000	147175	147375	145100	145800
06/30/2000	145650	147100	145500	146800
07/03/2000	147225	149075	146750	149050
07/05/2000	148975	149325	145850	146325
07/06/2000	146350	147900	145625	147375
07/07/2000	147425	150225	147325	149475
07/10/2000	149400	150275	149000	149150
07/11/2000	149100	150550	148600	149475
07/12/2000	149700	151475	149700	150575
07/13/2000	150625	151675	150250	150950
07/14/2000	151000	152600	150950	152400
07/17/2000	152325	153300	151950	152200
07/18/2000	152150	152450	150600	151150
07/19/2000	151200	151400	149325	150025
07/20/2000	150050	151725	149800	151625
07/21/2000	151575	151625	148850	148950
07/24/2000	148925	149950	147625	148150
07/25/2000	148075	148800	147775	148450
07/26/2000	148475	148525	146600	146900
07/27/2000	146800	147575	145600	146375
07/28/2000	146325	146900	142350	143200
07/31/2000	143150	144925	142875	143900
08/01/2000	143950	145450	143700	144750
08/02/2000	144700	146175	144250	145250
08/03/2000	145075	146500	143325	146150
08/04/2000	146200	147350	145900	147175
08/07/2000	147125	149050	146950	148625
08/08/2000	148625	149425	147900	149175
08/09/2000	149250	149950	147925	148100
08/10/2000	148125	148475	146825	147375
08/11/2000	147325	148475	146050	147850
08/14/2000	147925	149950	147575	149800
08/15/2000	149800	150100	149100	149475
08/16/2000	149400	150275	148200	149150
08/17/2000	149175	150700	148650	150300
08/18/2000	150400	150800	149500	150075
08/21/2000	150100	150975	149725	150700
08/22/2000	150700	151475	150300	150725
08/23/2000	150750	151350	149475	151000
08/24/2000	151252	151900	151000	151350
08/25/2000	151525	151900	151000	151350
08/28/2000	151350	153000	151100	151875
08/29/2000	151900	151950	150925	151825
08/30/2000	151850	151900	150300	150350
08/31/2000	150450	152950	150375	152125
09/01/2000	152275	154000	151925	152325
09/04/2000	152300	155750	152150	152675
09/05/2000	152575	152675	150650	151225
09/06/2000	151225	151500	149275	149425
09/07/2000	151650	153100	151575	152950
09/08/2000	152850	152950	151325	151900
09/11/2000	151800	153150	150575	151400
09/12/2000	151425	152075	150275	150425
09/13/2000	150350	151075	149450	150750
09/14/2000	150800	151675	149900	150300
09/15/2000	150225	150975	148100	148350
09/18/2000	148525	148975	146225	146750
09/19/2000	146700	148275	146675	147850
09/20/2000	147875	148050	145025	146950
09/21/2000	147025	147400	145550	146950
09/22/2000	145475	147100	143675	146850
09/25/2000	146950	147775	145575	145650
09/26/2000	146100	146700	144250	144300
09/27/2000	144400	145600	143825	144675
09/28/2000	144775	148100	144500	147600
09/29/2000	147300	147325	145375	145375
10/02/2000	145375	146425	144750	145625
10/03/2000	145725	147400	143875	144125
10/04/2000	144200	145725	143250	145025
10/05/2000	144950	146200	144725	145600
10/06/2000	145600	146050	141150	142625
10/09/2000	142525	142675	140800	141650
10/10/2000	141750	142450	139000	139100
10/11/2000	139350	139800	136175	137850
10/12/2000	137950	138775	133900	134450
10/13/2000	134625	138775	133950	138550
10/16/2000	138600	139375	137825	139200
10/17/2000	139100	139550	135500	136000
10/18/2000	136275	137200	132400	135300
10/19/2000	135600	140400	135600	140175
10/20/2000	140200	142200	139450	141100
10/23/2000	141075	141975	139975	141700
10/24/2000	141525	142875	139900	140425
10/25/2000	140525	140550	137050	137400
10/26/2000	137475	138425	134850	137100
10/27/2000	137000	140200	136800	140100
10/30/2000	139800	141950	138700	141275
10/31/2000	141325	144550	140825	144075
11/01/2000	144100	144100	141950	143250
11/02/2000	143225	144450	143000	143525
11/03/2000	143425	144450	143050	143625
11/06/2000	143600	145250	143600	144550
11/07/2000	144450	144600	143200	144400
11/08/2000	144375	145500	141050	141325
11/09/2000	141375	142075	137850	140350
11/10/2000	140475	140800	137050	137250
11/13/2000	136900	137300	133500	135875
11/14/2000	135900	139975	135850	139400
11/15/2000	139425	140450	138150	139750
11/16/2000	139675	140275	137650	137925
11/17/2000	137875	139350	136025	137050
11/20/2000	136975	137350	134525	134775
11/21/2000	134825	136275	133650	135575
11/22/2000	135600	136100	132200	132375
11/23/2000	132325	133175	132025	132900
11/24/2000	133000	134950	133000	134650
11/27/2000	134850	136775	134850	135900
11/28/2000	135850	136450	133750	133850
11/29/2000	133800	135750	133300	133525
11/30/2000	133275	133375	129675	132100
12/01/2000	132150	133825	131000	132050
12/04/2000	132300	133750	131325	132950
12/05/2000	133150	138025	132900	137425
12/06/2000	137300	137950	133925	135450
12/07/2000	137425	138025	135500	135575
12/08/2000	135500	140650	135200	135750
12/11/2000	138650	141225	138125	140300
12/12/2000	140300	140300	139050	139975
12/13/2000	140050	140925	137550	137725
12/14/2000	137800	138350	135600	135825
12/15/2000	135025	135875	132350	132600
12/18/2000	133000	135275	132950	134600
12/19/2000	134675	136675	131725	131800
12/20/2000	131875	132600	127600	128025
12/21/2000	128050	130425	127025	128850
12/22/2000	128975	132750	128975	132675
12/26/2000	132400	133800	131850	133650
12/27/2000	133750	135150	132750	134975
12/28/2000	134975	135425	134150	135300
12/29/2000	135275	135650	132600	133500
01/02/2001	133100	133675	128925	130000
01/03/2001	130100	136725	128875	135900
01/04/2001	136000	136550	134150	134900
01/05/2001	134575	138000	130300	130450
01/08/2001	130825	131250	128750	130950
01/09/2001	131200	132550	130375	130875
01/10/2001	130950	132875	129725	132700
01/11/2001	132575	134350	131950	133500
01/12/2001	133200	134475	132200	133025
01/15/2001	132875	133225	132550	133150
01/16/2001	133050	133950	132350	133525
01/17/2001	133725	135775	133450	134175
01/18/2001	134250	136400	133700	135575
01/19/2001	135900	137175	134575	134850
01/22/2001	134600	136400	134125	135800
01/23/2001	135675	137100	134850	136950
01/24/2001	136625	137900	136525	136975
01/25/2001	136975	137875	136275	136500
01/26/2001	136425	136675	135025	136325
01/29/2001	136300	137400	135850	137000
01/30/2001	137025	138425	136325	138275
01/31/2001	138100	139400	137125	137350
02/01/2001	137350	138350	136625	138250
02/02/2001	138250	138600	135275	135325
02/05/2001	135425	136300	135125	136275
02/06/2001	136275	137050	135600	135625
02/07/2001	135500	135650	133950	134925
02/08/2001	134875	135650	133375	133525
02/09/2001	133625	133850	131875	132150
02/12/2001	132175	133800	131925	133375
02/13/2001	133425	134200	132225	132625
02/14/2001	132625	132675	130850	131975
02/15/2001	132000	133575	131850	133350
02/16/2001	133025	133025	129625	130550
02/19/2001	130425	130800	130250	130500
02/20/2001	130575	131150	128175	128550
02/21/2001	128450	128850	125500	125550
02/22/2001	125800	126475	123025	125750
02/23/2001	125750	126175	121700	124750
02/26/2001	125125	127425	124375	127325
02/27/2001	127300	127700	125425	126400
02/28/2001	126375	126900	123075	123825
03/01/2001	123925	124400	121550	124350
03/02/2001	124300	125425	122100	123525
03/05/2001	123625	124450	123475	124350
03/06/2001	124350	127050	124250	125675
03/07/2001	125700	126675	125475	126575
03/08/2001	127900	128250	127150	128000
03/09/2001	128000	128025	124050	124400
03/12/2001	124275	124650	118550	119100
03/13/2001	119300	121200	118400	120950
03/14/2001	121000	121150	116600	118075
03/15/2001	118075	119450	117450	118525
03/16/2001	118650	119300	115800	116175
03/19/2001	116475	118675	115825	118025
03/20/2001	118050	119325	115125	115225
03/21/2001	115300	116050	112700	113200
03/22/2001	113300	113675	108800	111900
03/23/2001	112225	115500	112050	115350
03/26/2001	115325	117075	115075	116650
03/27/2001	116625	119450	116075	119000
03/28/2001	118925	118925	115550	115950
03/29/2001	116050	117325	114375	116150
03/30/2001	116100	117500	115150	116925
04/02/2001	117300	117875	114525	114975
04/03/2001	115075	115375	110650	110825
04/04/2001	110900	112625	109850	111250
04/05/2001	111300	116125	111300	115550
04/06/2001	115600	116525	112650	114050
04/09/2001	114050	115525	113350	114950
04/10/2001	114975	118250	114950	117125
04/11/2001	117300	119400	116600	117325
04/12/2001	117350	119400	116300	119325
04/16/2001	119250	119525	117375	118200
04/17/2001	118025	120075	116700	119550
04/18/2001	120600	132500	120600	124475
04/19/2001	124900	126250	123850	125875
04/20/2001	126025	126800	124025	125075
04/23/2001	125125	125200	122250	122600
04/24/2001	122600	123950	121375	121650
04/25/2001	121650	123850	121275	123125
04/26/2001	123100	125400	122550	124050
04/27/2001	124100	125975	123800	125850
04/30/2001	125875	127475	124825	125300
05/01/2001	125375	127325	124575	127225
05/02/2001	127150	127825	126150	127100
05/03/2001	127075	127225	124350	125500
05/04/2001	125375	127400	123500	127325
05/07/2001	127350	127475	126275	126325
05/08/2001	126625	127700	125600	126225
05/09/2001	126550	126550	125075	125775
05/10/2001	125700	127375	125625	126150
05/11/2001	126150	126525	124350	125175
05/14/2001	125200	125400	124400	125275
05/15/2001	125225	126200	124575	125750
05/16/2001	125650	129125	123600	128850
05/17/2001	128900	129950	128475	129150
05/18/2001	129150	129600	128350	129550
05/21/2001	129550	131700	129025	131475
05/22/2001	131475	131925	130900	131250
05/23/2001	131250	131325	129025	129050
05/24/2001	129025	129750	128300	129450
05/25/2001	129525	130000	127575	127900
05/28/2001	128025	128350	127900	128275
05/29/2001	128025	128350	126650	126850
05/30/2001	126725	126825	124675	125000
05/31/2001	125100	126425	124925	125750
06/01/2001	125575	126725	124725	126500
06/04/2001	126450	127000	125425	126925
06/05/2001	126925	128850	126725	128450
06/06/2001	128475	128625	126950	127400
06/07/2001	128150	128975	127575	128675
06/08/2001	128825	129475	126650	127650
06/11/2001	127525	127725	125900	126600
06/12/2001	126675	127200	124525	126425
06/13/2001	126500	127025	125075	125275
06/14/2001	125275	125325	122150	122300
06/15/2001	122350	123100	121175	122600
06/18/2001	122600	123050	121575	121975
06/19/2001	122000	123550	121550	122400
06/20/2001	122350	123475	121650	122925
06/21/2001	122900	124925	122625	124300
06/22/2001	124250	124425	122800	123500
06/25/2001	123400	124000	122075	122350
06/26/2001	122350	122950	120600	122050
06/27/2001	122075	122750	121375	121900
06/28/2001	122000	124475	121325	122725
06/29/2001	122775	124550	122775	123175
07/02/2001	123350	124825	122900	124600
07/03/2001	124600	124725	123575	124550
07/04/2001	124525	124525	123775	123875
07/05/2001	124525	124525	122150	122225
07/06/2001	122200	122350	119300	119375
07/09/2001	119450	120925	118900	120025
07/10/2001	120250	121075	118600	118650
07/11/2001	118525	119325	117400	118525
07/12/2001	118750	121750	118625	121425
07/13/2001	121450	122575	120950	122525
07/16/2001	122450	122550	120575	121050
07/17/2001	121025	122250	120150	122050
07/18/2001	121925	122100	120250	121225
07/19/2001	121000	123150	120775	122300
07/20/2001	121775	122125	121125	121500
07/23/2001	121500	122350	119150	119200
07/24/2001	119375	119675	116850	117825
07/25/2001	117900	119575	117600	119150
07/26/2001	119250	120975	118600	120550
07/27/2001	120575	121425	120000	120975
07/30/2001	121000	121450	120300	120975
07/31/2001	121025	122775	120900	121525
08/01/2001	121375	122750	121075	122150
08/02/2001	122025	123425	121900	122650
08/03/2001	122625	122775	120900	122000
08/06/2001	121975	122100	120075	120300
08/07/2001	120375	121225	119825	120775
08/08/2001	121000	121150	118375	118550
08/09/2001	118575	118925	117775	118775
08/10/2001	118800	119750	117200	119125
08/13/2001	119300	119775	118675	119250
08/14/2001	119300	120275	118725	119225
08/15/2001	119250	119525	117950	118075
08/16/2001	118125	118600	116825	118475
08/17/2001	118500	118500	115825	116550
08/20/2001	116475	117700	116100	117575
08/21/2001	117625	118350	115575	115625
08/22/2001	115625	117200	115525	116725
08/23/2001	116900	117275	116225	116350
08/24/2001	116475	118900	116475	118750
08/27/2001	118775	119200	117950	118050
08/28/2001	118050	118250	116275	116350
08/29/2001	116300	116875	114825	115250
08/30/2001	115225	115625	112550	112925
08/31/2001	113425	114950	113300	114150
09/04/2001	114750	116450	113700	113750
09/05/2001	113600	114750	112125	114000
09/06/2001	113975	114125	110950	110950
09/07/2001	111225	111400	105100	108900
09/10/2001	108700	110425	107275	110200
09/11/2001	110100	110850	107500	110150
09/17/2001	104150	106600	102250	104300
09/18/2001	104300	105125	103225	103900
09/19/2001	103900	104925	98350	101675
09/20/2001	101700	102200	97750	98425
09/21/2001	98250	99150	93850	97300
09/24/2001	97625	101225	97325	100775
09/25/2001	100800	102100	99700	101825
09/26/2001	101800	102525	100450	101450
09/27/2001	101400	102375	100025	102250
09/28/2001	102275	104525	102175	104375
10/01/2001	104425	104425	102875	104325
10/02/2001	104200	105600	103425	105550
10/03/2001	105425	107875	104125	107450
10/04/2001	107250	108750	106850	107450
10/05/2001	107375	108175	105525	107150
10/08/2001	106700	107275	105575	106550
10/09/2001	106450	107160	105600	105950
10/10/2001	106010	108500	105500	108320
10/11/2001	108380	110250	108070	109980
10/12/2001	110290	110590	107200	109400
10/15/2001	109230	109350	108050	109240
10/16/2001	109200	110500	108880	109950
10/17/2001	109780	111450	107550	107600
10/18/2001	107540	108080	106570	107310
10/19/2001	107400	107800	105860	107250
10/22/2001	107220	109450	106800	109350
10/23/2001	109280	110150	108300	108820
10/24/2001	108700	109950	108050	108500
10/25/2001	108580	110450	106600	110270
10/26/2001	110210	111250	109500	110200
10/29/2001	110300	110350	107250	107300
10/30/2001	107430	107460	105350	105920
10/31/2001	105900	107650	105500	106070
11/01/2001	105710	108730	105320	108200
11/02/2001	108220	109100	107530	108950
11/05/2001	108910	110820	108800	110370
11/06/2001	110600	112150	109600	112100
11/07/2001	112050	112800	110870	111950
11/08/2001	111850	113750	111600	112340
11/09/2001	112270	112650	111100	112350
11/12/2001	112230	112680	109600	111680
11/13/2001	111690	114200	111550	114170
11/14/2001	114140	115210	113380	114350
11/15/2001	114200	115190	113550	114520
11/16/2001	114590	115150	113050	114000
11/19/2001	114050	115450	114050	115410
11/20/2001	115430	115520	114250	114430
11/21/2001	114350	114880	113110	113700
11/23/2001	113740	115350	113160	115300
11/26/2001	115230	115880	114650	115520
11/27/2001	115550	116480	114070	115050
11/28/2001	115000	115100	112820	112930
11/29/2001	112970	114500	112500	114450
11/30/2001	114430	114450	113500	114000
12/03/2001	113870	113870	112500	112950
12/04/2001	112920	114800	112780	114770
12/05/2001	114760	117500	114550	116870
12/06/2001	116830	117450	116400	116850
12/07/2001	116910	117050	115250	116050
12/10/2001	116050	116230	113850	113930
12/11/2001	113930	115200	113350	113650
12/12/2001	113650	114390	112600	113800
12/13/2001	113830	113850	111500	111570
12/14/2001	111700	112900	111450	112530
12/17/2001	112350	113800	112350	113670
12/18/2001	114150	114550	113750	114430
12/19/2001	113500	115260	113450	115180
12/20/2001	114900	115150	114000	114100
12/21/2001	114190	114950	113990	114860
12/24/2001	114750	114920	114370	114720
12/26/2001	114820	116100	114250	115300
12/27/2001	115220	115980	115040	115950
12/28/2001	115880	116600	115800	115930
12/31/2001	115950	116250	114100	114920
01/02/2002	114350	115600	113650	115400
01/03/2002	115400	116790	115060	116640
01/04/2002	116700	117830	116370	117530
01/07/2002	117420	117850	116410	116680
01/08/2002	116630	117030	115810	116330
01/09/2002	116280	117580	115150	115450
01/10/2002	115380	116150	115150	115910
01/11/2002	115910	116370	114500	114780
01/14/2002	114710	114800	113750	114030
01/15/2002	114030	115000	113700	114900
01/16/2002	114100	114250	112500	112760
01/17/2002	113650	114100	111950	113090
1/18/2002	113125	113600	112425	112900
1/22/2002	112925	113675	111775	112150
1/23/2002	112250	113275	111750	112900
1/24/2002	112925	113975	112875	113325
1/25/2002	113275	113900	112750	113325
1/28/2002	113250	113900	112625	113550
1/29/2002	113600	113825	109750	110050
1/30/2002	110050	111575	108075	111550
1/31/2002	111550	113050	111300	113050
2/1/2002	112875	113225	111850	112350
2/4/2002	112325	112400	109100	109525
2/5/2002	109550	110150	108225	108900
2/6/2002	108925	109450	107700	108325
2/7/2002	108625	109500	107625	107700
2/8/2002	107625	109675	107550	109650
2/11/2002	109700	111275	109425	111025
2/12/2002	111050	111325	110250	110750
2/13/2002	110725	112150	110525	111875
2/14/2002	111900	112550	111175	111675
2/15/2002	111650	111800	110300	110475
2/19/2002	110400	110800	108175	108375
2/20/2002	108400	110150	107375	110100
2/21/2002	110050	110200	107825	107900
2/22/2002	107925	109500	107425	109175
2/25/2002	109200	111350	108700	110950
2/26/2002	110925	111600	110050	110800
2/27/2002	110800	112375	110175	111150
2/28/2002	111200	112275	110575	111200
03/01/2002	111350	113550	111300	113480
03/04/2002	113750	115750	113400	115410
03/05/2002	115100	116000	114720	115150
03/06/2002	114850	116850	114850	116500
03/07/2002	117000	117100	115300	116200
03/08/2002	116100	117620	116100	116660
03/11/2002	116600	117620	116170	116900
03/12/2002	116900	117000	115680	116950
03/13/2002	116930	117390	115350	115730
03/14/2002	115740	116100	115320	115560
03/15/2002	115610	116950	115450	116680
03/18/2002	116600	117550	116120	116900
03/22/2002	115300	115900	114675	114950
03/25/2002	114900	115325	113300	113575
03/26/2002	113550	114950	113400	114200
03/27/2002	114200	114925	113675	114500
03/28/2002	114450	115675	114325	114925
04/01/2002	114525	115000	113425	114450
04/02/2002	114500	114500	113775	114025
04/03/2002	113750	114125	112075	113025
04/04/2002	112975	113275	112100	112575
04/05/2002	112725	113500	112050	112550
04/08/2002	112600	112875	111000	112750
04/09/2002	112925	113150	111775	112050
04/10/2002	112050	113350	111900	113200
04/11/2002	113200	113300	110300	110400
04/12/2002	110350	111450	110350	111200
04/15/2002	111250	111675	110000	110425
04/16/2002	110400	113100	110400	112975
04/17/2002	113150	113575	112375	112800
04/18/2002	112725	113275	110850	112300
04/19/2002	111900	113075	111650	112675
04/22/2002	112750	112800	110600	110825
04/23/2002	110925	111375	110075	110175
04/24/2002	110275	110975	109150	109175
04/25/2002	109275	109500	108350	109250
04/26/2002	109300	109775	107025	107200
04/29/2002	107225	107975	106350	106500
04/30/2002	106550	108325	106350	107725
05/01/2002	107675	108925	106475	108850
05/02/2002	108825	109225	107925	108450
05/03/2002	108500	108800	106875	107300
05/06/2002	107375	107650	105000	105175
05/07/2002	105175	105975	104575	104750
05/08/2002	105175	109000	105125	108650
05/09/2002	108550	109000	107225	107400
05/10/2002	107400	107950	105250	105400
05/13/2002	105400	107600	105350	107550
05/14/2002	107550	109975	107425	109850
05/15/2002	109875	110075	108900	109725
05/16/2002	109350	110075	108925	109900
05/17/2002	109950	110900	109700	110525
05/20/2002	110475	110650	109075	109350
05/21/2002	109325	110075	107925	108300
05/22/2002	108300	108675	107550	108500
05/23/2002	108450	109925	108050	109700
05/24/2002	109750	110100	108200	108250
05/28/2002	108325	109000	107000	107650
05/29/2002	107650	107750	106675	106775
05/30/2002	106825	107300	105425	106575
05/31/2002	106550	108075	106275	106750
06/03/2002	106625	107100	103650	103880
06/04/2002	103875	104700	103075	104200
06/05/2002	104250	105150	103850	105060
06/06/2002	105150	105375	102525	102950
06/07/2002	102875	102950	102775	102950
06/10/2002	102925	103925	102500	103200
06/11/2002	103750	104350	101300	101475
06/12/2002	101525	102800	100350	102675
06/13/2002	102400	102800	100875	101100
06/14/2002	101075	101100	97875	100900
06/17/2002	101075	103775	100350	103550
06/18/2002	103575	104550	102950	104425
06/19/2002	104225	104250	101775	102025
06/20/2002	102100	102600	100475	100775
06/21/2002	100750	101375	98500	99200
06/24/2002	99250	100550	97100	99700
06/25/2002	99575	100725	97375	97450
06/26/2002	97500	97975	94550	97475
06/27/2002	97550	99300	96400	99200
06/28/2002	99225	100325	98600	99000
07/01/2002	98900	99625	96700	96950
07/02/2002	96975	97425	94550	94750
07/03/2002	94825	95550	93475	95325
07/05/2002	95325	99100	95025	99100
07/08/2002	99050	99575	97325	97825
07/09/2002	97825	98175	95150	95400
07/10/2002	95450	96150	91775	91900
07/11/2002	91975	93050	90050	92700
07/12/2002	92800	93800	91275	91725
07/15/2002	91675	92400	87575	92050
07/16/2002	92050	92400	89475	90325
07/17/2002	90100	92975	89150	90500
07/18/2002	90650	91875	87425	87550
07/19/2002	87450	87900	83975	84400
07/22/2002	84275	85625	81075	81975
07/23/2002	82050	83625	79125	79675
07/24/2002	79525	84800	77100	84400
07/25/2002	84475	85475	81250	83675
07/26/2002	83725	85575	82475	85375
07/29/2002	85500	90000	85250	89375
07/30/2002	89425	91025	88350	90550
07/31/2002	90450	91600	88875	91150
08/01/2002	90925	91150	87900	88400
08/02/2002	88350	88550	85250	86500
08/05/2002	86500	86775	83150	83400
08/06/2002	83325	87500	82850	86100
08/07/2002	85950	88050	85350	87600
08/08/2002	87650	90675	87375	90575
08/09/2002	90475	91475	88975	90775
08/12/2002	90650	90825	89125	90250
08/13/2002	90250	91225	88200	88525
08/14/2002	88425	92125	87575	91800
08/15/2002	91875	93575	91575	93050
08/16/2002	92975	93600	91500	92800
08/19/2002	92825	95250	92150	94900
08/20/2002	94825	94950	93150	93975
08/21/2002	93975	95300	93100	95225
08/22/2002	95125	96600	94600	96100
08/23/2002	96100	96225	93650	94100
08/26/2002	94025	95150	92975	94750
08/27/2002	94725	95650	92975	93650
08/28/2002	93675	93700	91300	91650
08/29/2002	91650	92525	90250	91600
08/30/2002	91550	92875	90900	91600
09/03/2002	91325	91325	87600	87775
09/04/2002	87725	89675	87500	88975
09/05/2002	89000	89100	86925	88325
09/06/2002	88450	90000	88150	89450
09/09/2002	89250	90800	88250	90050
09/10/2002	90025	91200	89875	91125
09/11/2002	91125	92775	90150	90625
09/12/2002	90625	90900	88400	88925
09/13/2002	88925	89325	87625	89125
09/16/2002	89125	89425	87875	89300
09/17/2002	89250	91600	87175	87250
09/18/2002	86800	87900	85675	86375
09/19/2002	86325	86375	84100	84175
09/20/2002	84300	85100	83825	84225
09/23/2002	84350	84600	82450	83450
09/24/2002	83550	83575	81550	82075
09/25/2002	82175	84500	81025	84125
09/26/2002	84275	85725	83725	85450
09/27/2002	85300	85700	82425	82525
09/30/2002	82525	82600	79825	81500
10/01/2002	81650	85450	81025	85400
10/02/2002	85375	85475	82300	83050
10/03/2002	82900	84050	81625	82000
10/04/2002	81975	83025	79225	80575
10/07/2002	80475	80875	78200	78850
10/08/2002	78825	81000	77850	80100
10/09/2002	80150	80350	77450	77775
10/10/2002	77850	80725	76725	80250
10/11/2002	80300	84400	79925	83850
10/14/2002	83675	84500	82750	84150
10/15/2002	84225	88400	84150	88275
10/16/2002	87450	88525	85550	86225
10/17/2002	86550	88875	86350	88750
10/18/2002	88550	88950	86575	88325
10/21/2002	88200	90175	87250	89875
10/22/2002	89725	89700	88150	89150
10/23/2002	89050	89900	87300	89825
10/24/2002	89775	90500	87750	88050
10/25/2002	87900	90000	87525	89875
10/28/2002	90025	90925	88500	89175
10/29/2002	89175	89325	86600	88150
10/30/2002	88150	89575	87700	88975
10/31/2002	88900	89875	87775	88175
11/01/2002	88200	90400	87500	89850
11/04/2002	90575	92500	90475	90750
11/05/2002	90650	91575	90375	91475
11/06/2002	91525	92650	90300	92575
11/07/2002	92600	92625	89700	90250
11/08/2002	90575	91075	89050	89150
11/11/2002	89200	89400	87300	87775
11/12/2002	87775	89450	87575	88075
11/13/2002	88500	89275	87025	88575
11/14/2002	88600	90575	88125	90250
11/15/2002	90225	91050	89450	90900
11/18/2002	90900	91750	89850	90000
11/19/2002	89950	90575	89225	89800
11/20/2002	89825	91925	89325	91850
11/21/2002	91900	93675	91650	93550
11/22/2002	93575	93750	92725	92875
11/25/2002	92900	93725	92250	92975
11/26/2002	93000	93250	91075	91150
11/27/2002	91275	94100	91200	93800
11/29/2002	93825	94250	93500	93600
12/02/2002	93400	95525	92675	93525
12/03/2002	93575	93950	91775	92375
12/04/2002	92325	92575	90875	91900
12/05/2002	91925	92625	90525	90850
12/06/2002	90975	91600	89175	91375
12/09/2002	91300	91650	88850	88875
12/10/2002	88825	90425	88825	90125
12/11/2002	90100	90900	89500	90125
12/12/2002	90175	90800	89525	90100
12/13/2002	90075	90275	88575	88650
12/16/2002	88600	91125	88400	90950
12/17/2002	90950	91125	90025	90200
12/18/2002	90325	90350	88650	89150
12/19/2002	89200	90025	87875	88475
12/20/2002	88450	89725	88425	89675
12/23/2002	89625	90200	89025	89700
12/24/2002	89700	90000	89125	89150
12/26/2002	89025	90325	88575	89075
12/27/2002	89025	89150	87125	87175
12/30/2002	87225	88150	86900	87750
12/31/2002	87800	88100	86800	87900
01/02/2003	88300	90975	88250	90750
01/03/2003	90750	91075	90175	91000
01/06/2003	91100	93150	90375	92650
01/07/2003	92600	93050	91875	92375
01/08/2003	92375	92375	90725	91000
01/09/2003	91025	92850	90800	92475
01/10/2003	92575	93300	91500	92650
01/13/2003	92650	93700	92075	92650
01/14/2003	92625	93150	92050	92925
01/15/2003	92725	93275	91550	92100
01/16/2003	91975	92575	91075	91650
01/17/2003	91700	92350	89775	90300
01/21/2003	90325	90725	88600	88850
01/22/2003	88850	89175	87600	87750
01/23/2003	87825	88975	87550	88300
01/24/2003	88300	88550	85750	86025
01/27/2003	86025	86375	84225	84725
01/28/2003	84825	86000	84500	85450
01/29/2003	85525	86775	83600	86075
01/30/2003	86100	86675	83975	84000
01/31/2003	84050	85775	83650	85475
02/03/2003	85475	86400	85400	85850
02/04/2003	85850	86100	83825	84925
02/05/2003	84750	86100	84050	84450
02/06/2003	84425	84550	83200	84050
02/07/2003	83950	84950	82525	83050
02/10/2003	83150	83675	82225	83600
02/11/2003	83650	84275	82350	82975
02/12/2003	82975	83150	81625	81675
02/13/2003	81750	82250	80525	81900
02/14/2003	81975	83725	81325	83700
02/18/2003	83925	85325	83600	85150
02/19/2003	85125	85200	83775	84675
02/20/2003	84675	85175	83575	83875
02/21/2003	83875	85225	82975	84725
02/24/2003	84750	85050	83100	83250
02/25/2003	83250	84000	81725	83975
02/26/2003	83975	84325	82575	82775
02/27/2003	82750	84275	82525	83825
02/28/2003	83825	84700	83375	84100
03/03/2003	84400	85300	83200	83550
03/04/2003	83525	83675	82125	82225
03/05/2003	82225	83000	81825	82950
03/06/2003	82950	83050	81900	82175
03/07/2003	81975	82975	80900	82850
03/10/2003	82750	82825	80550	80775
03/11/2003	80750	81475	79950	80025
03/12/2003	80050	80600	78850	80575
03/13/2003	80575	83375	80400	83325
03/14/2003	83300	84350	82800	83425
03/17/2003	83075	86275	82200	86100
03/18/2003	86125	87275	85600	86625
03/19/2003	86650	87450	86025	87275
03/20/2003	87275	87925	85725	87475
03/21/2003	87475	89575	87300	89325
03/24/2003	88550	88550	86050	86350
03/25/2003	86375	87925	85600	87225
03/26/2003	87275	87550	86475	86800
03/27/2003	86800	87350	85675	86750
03/28/2003	86750	86950	85925	86300
04/01/2003	84450	86050	84300	85675
04/02/2003	85600	88425	85500	87725
04/03/2003	87775	88875	87300	87325
04/04/2003	87350	88425	87075	87850
04/07/2003	88300	90500	87625	87700
04/08/2003	87725	88800	87350	87850
04/09/2003	87850	88725	86425	86675
04/10/2003	86700	87250	86150	87175
04/11/2003	87175	88350	86475	86825
04/14/2003	87100	88650	86550	88600
04/15/2003	88650	89400	88000	89375
04/16/2003	89625	90350	87650	87875
04/17/2003	87950	89350	87775	89125
04/21/2003	89300	89775	88675	89300
04/22/2003	89250	91200	88500	90950
04/23/2003	91025	91925	90850	91750
04/24/2003	91750	91850	90550	91000
04/25/2003	90975	91275	89600	89850
04/28/2003	89900	91800	89525	91325
04/29/2003	91325	92375	90975	91600
04/30/2003	91625	92150	91000	91600
05/01/2003	91550	91600	90050	91500
05/02/2003	91675	93025	91075	92750
05/05/2003	92700	93350	92350	92625
05/06/2003	92575	93950	92425	93475
05/07/2003	93450	93700	92525	92950
05/08/2003	92900	92925	91825	92050
05/09/2003	92025	93350	91925	93250
05/12/2003	93325	94675	92825	94425
05/13/2003	94375	94725	93825	94275
05/14/2003	94250	94825	93450	94025
05/15/2003	94000	94875	93800	94625
05/16/2003	94575	94975	93800	94425
05/19/2003	94175	94175	91950	92250
05/20/2003	92250	92575	91125	91900
05/21/2003	91975	92425	91325	92200
05/22/2003	92250	93550	91975	93075
05/23/2003	93050	93525	92650	93225
05/27/2003	93225	95325	92700	94950
05/28/2003	94950	95950	94875	95200
05/29/2003	95150	96225	94575	94925
05/30/2003	94900	96600	94825	96425
06/02/2003	96375	97950	96350	96850
06/03/2003	96675	97325	96350	97225
06/04/2003	97250	98800	97025	98625
06/05/2003	98600	99125	97750	99100
06/06/2003	99050	100850	98600	98775
06/09/2003	98625	99200	97225	97725
06/10/2003	97700	98700	97625	98675
06/11/2003	98650	99825	98175	99725
06/12/2003	99700	100450	99025	100025
06/13/2003	99875	100125	98275	98850
06/16/2003	98825	101000	98550	100950
06/17/2003	100925	101575	100550	100950
06/18/2003	100950	101450	100300	100825
06/19/2003	100825	101275	99125	99375
06/20/2003	99350	100150	99075	99125
06/23/2003	99225	99275	97550	98100
06/24/2003	98100	98675	97700	98125
06/25/2003	98175	99025	97000	97200
06/26/2003	97150	98625	97125	98350
06/27/2003	98375	98800	97200	97325
06/30/2003	97450	98275	97100	97325
07/01/2003	97275	98250	96025	98150
07/02/2003	98150	99375	98125	99300
07/03/2003	99300	99425	97450	98250
07/07/2003	98425	100500	98325	100275
07/08/2003	100275	100850	99725	100750
07/09/2003	100725	101000	99600	100100
07/10/2003	99950	100000	98200	98875
07/11/2003	98875	100025	98525	99725
07/14/2003	99725	101475	99075	100275
07/15/2003	100225	101100	99500	100100
07/16/2003	100250	100725	98750	99500
07/17/2003	99375	99400	97675	98075
07/18/2003	98200	99325	97750	99050
07/21/2003	99125	99225	97350	97800
07/22/2003	97750	98950	97425	98675
07/23/2003	98775	99100	97775	98775
07/24/2003	98725	99825	97875	98025
07/25/2003	97900	99775	97500	99675
07/28/2003	99800	100050	99150	99400
07/29/2003	99375	99800	98150	98900
07/30/2003	98875	99375	98400	98650
07/31/2003	98625	100400	98550	98925
08/01/2003	98875	99275	97700	97950
08/04/2003	97925	98500	96475	98000
08/05/2003	98025	98225	95950	95950
08/06/2003	95900	97525	95850	96500
08/07/2003	96500	97525	96200	97425
08/08/2003	97400	98000	97250	97800
08/11/2003	97800	98475	97275	98125
08/12/2003	98125	99050	97875	99025
08/13/2003	98950	99350	97975	98475
08/14/2003	98425	99175	97925	98775
08/15/2003	97975	99250	97325	99050
08/18/2003	99000	100025	98975	99875
08/19/2003	99875	100325	99425	100300
08/20/2003	100175	100325	99575	99875
08/21/2003	99900	100950	99825	100200
08/22/2003	100225	101225	99175	99250
08/25/2003	99175	99425	98700	99100
08/26/2003	99375	99800	98250	99550
08/27/2003	99575	99775	99250	99550
8/28/2003	99525	100400	99025	100125
8/29/2003	100125	100925	99900	100775
9/01/2003	100825	101000	100625	100975
9/2/2003	100825	102275	100450	102250
9/3/2003	102200	102975	102025	102700
9/4/2003	102700	102950	102125	102850
9/5/2003	102900	102975	101775	102225
9/8/2003	102175	103275	102125	103050
9/9/2003	103100	103475	102050	102400
9/10/2003	102325	102425	100925	101350
9/11/2003	101350	101975	100925	101525
9/12/2003	101525	101825	100525	101650
9/15/2003	101675	101875	101150	101250
9/16/2003	101250	102825	101200	102775
9/17/2003	102775	102975	102225	102550
9/18/2003	102550	103800	102350	103800
9/19/2003	103750	103900	102950	103300
9/22/2003	103175	103175	101575	102125
9/23/2003	102125	102850	101925	102550
9/24/2003	102550	102825	100625	100725
9/25/2003	100725	101450	99725	99775
9/26/2003	99775	100200	99400	99450
9/29/2003	99525	100550	99275	100425
9/30/2003	100375	100500	98775	99400
10/1/2003	99550	101650	99500	101650
10/2/2003	101625	102100	101150	101950
10/3/2003	101950	103800	101800	102850
10/6/2003	102700	103500	102625	103350
10/7/2003	103350	103825	102425	103725
10/8/2003	103775	103975	102900	103550
10/9/2003	103500	104725	103300	103800
10/10/2003	103775	104250	103400	104100
10/13/2003	104050	104800	103950	104450
10/14/2003	104450	104950	103900	104775
10/15/2003	104825	105575	104150	104450
10/16/2003	104300	105225	104125	104925
10/17/2003	104775	105200	103475	103775
10/20/2003	103750	104550	103425	104525
10/21/2003	104525	104950	104075	104350
10/22/2003	104375	104425	102650	103050
10/23/2003	102975	103450	101975	102850
10/24/2003	102825	103025	101625	103000
10/27/2003	102825	103675	102725	103075
10/28/2003	103000	104600	102975	104450
10/29/2003	104425	104875	104000	104625
10/30/2003	104600	105450	104225	104850