09/02/1997	6080	6310	6035	6279
09/03/1997	6300	6360	6190	6255
09/04/1997	6240	6240	5960	5992
09/05/1997	6005	6085	5870	6012
09/08/1997	5970	5985	5905	5932
09/09/1997	5930	6040	5910	5949
09/10/1997	5900	5920	5790	5833
09/11/1997	5850	5990	5835	5878
09/12/1997	5870	5940	5780	5877
09/15/1997	5870	5880	5780	5822
09/16/1997	5790	5960	5760	5904
09/17/1997	5875	5910	5805	5845
09/18/1997	5840	5875	5700	5725
09/19/1997	5725	5770	5650	5748
09/22/1997	5770	5945	5770	5858
09/23/1997	5715	5730	5660	5678
09/24/1997	5600	5705	5590	5697
09/25/1997	5720	5800	5720	5785
09/26/1997	5780	5980	5760	5968
09/29/1997	5980	6095	5920	6077
09/30/1997	6050	6140	6040	6066
10/01/1997	6070	6080	5950	5990
10/02/1997	5950	6160	5915	6143
10/03/1997	6175	6400	6160	6299
10/06/1997	6310	6315	6100	6130
10/07/1997	6165	6200	6080	6091
10/08/1997	6050	6190	6030	6150
10/09/1997	6170	6175	6020	6118
10/10/1997	6090	6140	6040	6124
10/13/1997	5990	6020	5885	5983
10/14/1997	6010	6070	5820	5888
10/15/1997	5920	5935	5790	5820
10/16/1997	5840	5995	5825	5968
10/17/1997	6025	6140	5910	5931
10/20/1997	5950	5980	5885	5966
10/21/1997	5980	6000	5890	5908
10/22/1997	5950	6100	5950	6079
10/23/1997	6040	6130	6015	6026
10/24/1997	5990	6090	5910	5950
10/27/1997	6050	6070	5985	5992
10/28/1997	5920	5920	5800	5861
10/29/1997	5920	6015	5870	5950
10/30/1997	5970	6075	5965	6055
10/31/1997	6065	6100	6010	6022
11/03/1997	6025	6095	5950	5980
11/04/1997	5980	5980	5880	5896
11/05/1997	5885	5935	5810	5820
11/06/1997	5860	5940	5825	5926
11/07/1997	5950	6060	5940	5995
11/10/1997	6000	6000	5900	5918
11/11/1997	5940	5965	5865	5906
11/12/1997	5900	5905	5800	5862
11/13/1997	5920	5990	5900	5955
11/14/1997	5970	6135	5960	6099
11/17/1997	5970	6010	5890	5944
11/18/1997	5940	5945	5840	5865
11/19/1997	5865	5910	5800	5865
11/20/1997	5760	5830	5705	5722
11/21/1997	5790	5805	5705	5796
11/24/1997	5800	5870	5775	5857
11/25/1997	5855	5890	5845	5868
11/26/1997	5815	5835	5675	5711
12/01/1997	5635	5660	5575	5625
12/02/1997	5640	5675	5610	5643
12/03/1997	5580	5685	5560	5655
12/04/1997	5670	5685	5590	5634
12/05/1997	5660	5720	5630	5659
12/08/1997	5710	5735	5675	5696
12/09/1997	5670	5670	5590	5597
12/10/1997	5570	5580	5410	5426
12/11/1997	5420	5480	5360	5409
12/12/1997	5440	5480	5435	5460
12/15/1997	5460	5510	5450	5484
12/16/1997	5460	5560	5455	5551
12/17/1997	5515	5585	5465	5553
12/18/1997	5560	5775	5545	5728
12/19/1997	5730	5770	5610	5639
12/22/1997	5675	5690	5590	5604
12/23/1997	5590	5605	5545	5572
12/24/1997	5575	5620	5575	5602
12/26/1997	5600	5615	5565	5588
12/29/1997	5575	5575	5410	5426
12/30/1997	5440	5440	5370	5396
12/31/1997	5360	5435	5320	5360
01/02/1998	5370	5380	5315	5326
01/05/1998	5250	5265	5150	5186
01/06/1998	5170	5300	5160	5235
01/07/1998	5175	5260	5140	5194
01/08/1998	5230	5295	5230	5262
01/09/1998	5280	5360	5250	5281
01/12/1998	5210	5300	5170	5203
01/13/1998	5250	5270	5130	5139
01/14/1998	5115	5170	5090	5105
01/15/1998	5160	5170	5030	5039
01/16/1998	5080	5110	5000	5099
01/20/1998	5130	5175	5080	5085
01/21/1998	5060	5095	4990	5001
01/22/1998	5000	5025	4950	4994
01/23/1998	4980	5095	4970	4985
01/26/1998	5040	5380	5005	5208
01/27/1998	5250	5320	5200	5255
01/28/1998	5300	5375	5285	5350
01/29/1998	5430	5595	5420	5550
01/30/1998	5510	5525	5250	5330
02/02/1998	5250	5325	5225	5264
02/03/1998	5245	5250	5080	5095
02/04/1998	5060	5105	4970	4986
02/05/1998	5010	5075	4950	5036
02/06/1998	5040	5200	5040	5116
02/09/1998	5080	5140	5050	5085
02/10/1998	5060	5135	5050	5113
02/11/1998	5130	5160	5010	5017
02/12/1998	5020	5035	4930	4948
02/13/1998	4985	5015	4910	4956
02/17/1998	4875	4960	4800	4947
02/18/1998	4910	5120	4910	5094
02/19/1998	5420	5520	5420	5438
02/20/1998	5440	5470	5345	5351
02/23/1998	5260	5300	5130	5152
02/24/1998	5150	5165	5085	5105
02/25/1998	5080	5170	5075	5132
02/26/1998	5220	5230	5095	5105
02/27/1998	5150	5150	5050	5127
03/02/1998	5140	5150	5055	5083
03/03/1998	5050	5160	5030	5056
03/04/1998	5060	5070	4975	5031
03/05/1998	5060	5060	4950	4970
03/06/1998	4950	4950	4820	4830
03/09/1998	4780	4790	4570	4628
03/10/1998	4660	4690	4590	4625
03/11/1998	4660	4740	4650	4685
03/12/1998	4635	4735	4610	4700
03/13/1998	4690	4780	4690	4725
03/16/1998	4675	4690	4510	4524
03/17/1998	4530	4540	4410	4489
03/18/1998	4560	4890	4550	4865
03/19/1998	4815	4950	4815	4855
03/20/1998	4875	4985	4790	4938
03/23/1998	5600	5600	5325	5445
03/24/1998	5390	5400	5230	5232
03/25/1998	5250	5370	5175	5364
03/26/1998	5425	5565	5425	5481
03/27/1998	5500	5540	5430	5437
03/30/1998	5440	5455	5270	5298
03/31/1998	5210	5255	5150	5168
04/01/1998	5180	5180	5065	5118
04/02/1998	5160	5165	5070	5117
04/03/1998	5170	5220	5130	5176
04/06/1998	5130	5135	4940	4975
04/07/1998	4950	5000	4920	4958
04/08/1998	5040	5080	4970	5044
04/09/1998	5075	5075	4990	5028
04/13/1998	5020	5035	4950	4982
04/14/1998	4970	5035	4950	5005
04/15/1998	5000	5190	5000	5145
04/16/1998	5200	5300	5190	5275
04/17/1998	5320	5375	5225	5248
04/20/1998	5240	5270	5200	5242
04/21/1998	5230	5370	5180	5268
04/22/1998	5310	5335	5170	5184
04/23/1998	5210	5215	5095	5154
04/24/1998	5175	5230	5100	5129
04/27/1998	5120	5215	5095	5194
04/28/1998	5225	5330	5200	5325
04/29/1998	5340	5370	5215	5224
04/30/1998	5180	5275	5140	5246
05/01/1998	5290	5450	5270	5429
05/04/1998	5380	5430	5320	5404
05/05/1998	5350	5360	5280	5333
05/06/1998	5290	5290	5200	5253
05/07/1998	5210	5310	5160	5219
05/08/1998	5190	5275	5190	5202
05/11/1998	5160	5300	5140	5230
05/12/1998	5250	5300	5230	5273
05/13/1998	5220	5250	5175	5183
05/14/1998	5160	5235	5140	5179
05/15/1998	5155	5230	5055	5075
05/18/1998	5075	5090	4975	5005
05/19/1998	4975	5095	4970	5003
05/20/1998	4985	5060	4800	4843
05/21/1998	4980	5045	4910	4998
05/22/1998	4975	5050	4950	5020
05/26/1998	4975	4990	4910	4980
05/27/1998	4990	5070	4990	5066
05/28/1998	5010	5025	4965	5007
05/29/1998	4985	5110	4970	5102
06/01/1998	5060	5095	5000	5051
06/02/1998	5065	5100	5015	5031
06/03/1998	4930	4990	4910	4975
06/04/1998	5060	5150	4975	4989
06/05/1998	5020	5040	4930	4956
06/08/1998	4880	4910	4820	4825
06/09/1998	4825	4865	4685	4704
06/10/1998	4715	4750	4520	4616
06/11/1998	4625	4680	4560	4603
06/12/1998	4580	4650	4555	4630
06/15/1998	4550	4600	4465	4494
06/16/1998	4515	4610	4510	4593
06/17/1998	4615	4760	4610	4651
06/18/1998	4610	4635	4555	4584
06/19/1998	4610	4630	4530	4578
06/22/1998	4625	4750	4620	4690
06/23/1998	4850	4935	4825	4903
06/24/1998	4870	4915	4785	4886
06/25/1998	4830	4840	4635	4695
06/26/1998	4700	4740	4650	4672
06/29/1998	4640	4715	4590	4704
06/30/1998	4800	4805	4720	4742
07/01/1998	4765	4820	4750	4815
07/02/1998	4865	4900	4835	4865
07/06/1998	4820	4910	4790	4810
07/07/1998	4775	4795	4675	4692
07/08/1998	4750	4760	4665	4679
07/09/1998	4680	4775	4680	4715
07/10/1998	4730	4750	4670	4681
07/13/1998	4650	4705	4590	4672
07/14/1998	4705	4825	4690	4800
07/15/1998	4750	4780	4680	4694
07/16/1998	4650	4660	4540	4551
07/17/1998	4560	4565	4475	4481
07/20/1998	4480	4490	4280	4293
07/21/1998	4345	4360	4235	4350
07/22/1998	4285	4350	4235	4340
07/23/1998	4370	4400	4200	4219
07/24/1998	4290	4310	4190	4272
07/27/1998	4315	4350	4300	4345
07/28/1998	4375	4410	4255	4291
07/29/1998	4245	4250	4155	4202
07/30/1998	4245	4285	4170	4194
07/31/1998	4200	4250	4175	4237
08/03/1998	4230	4240	4150	4188
08/04/1998	4200	4275	4200	4229
08/05/1998	4230	4310	4180	4194
08/06/1998	4200	4330	4200	4287
08/07/1998	4325	4400	4300	4340
08/10/1998	4335	4340	4030	4065
08/11/1998	4050	4105	3950	4001
08/12/1998	4075	4120	4050	4067
08/13/1998	4180	4275	4175	4225
08/14/1998	4185	4270	4170	4243
08/17/1998	4240	4260	4145	4242
08/18/1998	4230	4250	4090	4128
08/19/1998	4200	4220	4050	4066
08/20/1998	4065	4190	4020	4169
08/21/1998	4150	4190	4060	4091
08/24/1998	4055	4115	4045	4110
08/25/1998	4140	4150	4065	4096
08/26/1998	4090	4090	4015	4047
08/27/1998	4020	4025	3930	3984
08/28/1998	3970	4090	3940	4060
08/31/1998	4050	4065	3990	4016
09/01/1998	4010	4170	4000	4136
09/02/1998	4120	4120	4015	4060
09/03/1998	4120	4280	4110	4251
09/04/1998	4220	4285	4175	4208
09/08/1998	4145	4215	4130	4136
09/09/1998	4100	4200	4080	4107
09/10/1998	4185	4360	4175	4285
09/11/1998	4330	4370	4210	4252
09/14/1998	4260	4390	4240	4327
09/15/1998	4315	4400	4290	4359
09/16/1998	4380	4425	4290	4330
09/17/1998	4380	4380	4300	4374
09/18/1998	4400	4595	4385	4558
09/21/1998	4550	4635	4490	4547
09/22/1998	4580	4620	4525	4607
09/23/1998	4595	4630	4535	4573
09/24/1998	4560	4655	4530	4599
09/25/1998	4590	4635	4550	4574
09/28/1998	4620	4655	4535	4589
09/29/1998	4590	4640	4545	4634
09/30/1998	4650	4745	4625	4718
10/01/1998	4780	4780	4530	4594
10/02/1998	4595	4730	4595	4724
10/05/1998	4690	4715	4630	4689
10/06/1998	4685	4740	4610	4737
10/07/1998	4690	4690	4470	4536
10/08/1998	4480	4515	4310	4330
10/09/1998	4360	4390	4260	4379
10/12/1998	4380	4395	4340	4350
10/13/1998	4370	4410	4275	4346
10/14/1998	4335	4400	4310	4352
10/15/1998	4385	4440	4315	4391
10/16/1998	4420	4460	4390	4418
10/19/1998	4420	4425	4200	4208
10/20/1998	4200	4305	4175	4295
10/21/1998	4295	4440	4235	4398
10/22/1998	4345	4370	4290	4321
10/23/1998	4335	4375	4315	4344
10/26/1998	4380	4480	4380	4400
10/27/1998	4450	4460	4320	4357
10/28/1998	4340	4405	4340	4398
10/29/1998	4395	4430	4350	4393
10/30/1998	4380	4440	4285	4417
11/02/1998	4470	4495	4400	4431
11/03/1998	4390	4420	4340	4371
11/04/1998	4320	4380	4300	4336
11/05/1998	4270	4355	4260	4280
11/06/1998	4240	4310	4160	4210
11/09/1998	4170	4185	4075	4080
11/10/1998	4085	4130	4060	4120
11/11/1998	4155	4180	4045	4054
11/12/1998	4090	4170	4080	4163
11/13/1998	4190	4260	4080	4105
11/16/1998	4030	4075	3950	3957
11/17/1998	3960	3965	3790	3806
11/18/1998	3710	3810	3675	3720
11/19/1998	3740	3795	3730	3773
11/20/1998	3760	3840	3740	3820
11/23/1998	3925	3925	3780	3783
11/24/1998	3775	3775	3635	3657
11/25/1998	3675	3705	3575	3619
11/30/1998	3565	3565	3360	3409
12/01/1998	3430	3530	3330	3453
12/02/1998	3420	3495	3380	3463
12/03/1998	3470	3550	3440	3451
12/04/1998	3425	3465	3390	3419
12/07/1998	3410	3505	3335	3479
12/08/1998	3490	3570	3450	3471
12/09/1998	3480	3480	3410	3449
12/10/1998	3410	3485	3375	3400
12/11/1998	3410	3500	3395	3434
12/14/1998	3460	3580	3450	3549
12/15/1998	3530	3635	3515	3607
12/16/1998	3710	3825	3685	3768
12/17/1998	3690	3700	3430	3441
12/18/1998	3420	3450	3350	3382
12/21/1998	3330	3405	3250	3304
12/22/1998	3455	3500	3420	3429
12/23/1998	3480	3515	3460	3471
12/24/1998	3450	3495	3425	3463
12/28/1998	3485	3610	3465	3568
12/29/1998	3585	3660	3570	3652
12/30/1998	3625	3630	3570	3585
12/31/1998	3580	3680	3575	3655
01/04/1999	3700	3770	3665	3752
01/05/1999	3745	3750	3630	3635
01/06/1999	3660	3865	3645	3843
01/07/1999	3830	3930	3785	3886
01/08/1999	3840	3910	3810	3819
01/11/1999	3870	4005	3870	3915
01/12/1999	3865	3890	3790	3796
01/13/1999	3700	3750	3615	3640
01/14/1999	3680	3680	3555	3560
01/15/1999	3570	3600	3520	3524
01/19/1999	3520	3615	3485	3519
01/20/1999	3500	3520	3360	3373
01/21/1999	3540	3630	3535	3581
01/22/1999	3605	3735	3510	3687
01/25/1999	3645	3670	3590	3602
01/26/1999	3580	3610	3540	3544
01/27/1999	3560	3695	3555	3666
01/28/1999	3660	3745	3635	3721
01/29/1999	3730	3845	3720	3835
02/01/1999	3850	3880	3710	3727
02/02/1999	3675	3765	3670	3761
02/03/1999	3700	3775	3680	3731
02/04/1999	3690	3710	3570	3575
02/05/1999	3560	3575	3465	3499
02/08/1999	3490	3555	3430	3478
02/09/1999	3470	3495	3410	3442
02/10/1999	3400	3430	3340	3372
02/11/1999	3375	3420	3305	3344
02/12/1999	3360	3395	3340	3365
02/16/1999	3380	3390	3240	3292
02/17/1999	3300	3375	3265	3307
02/18/1999	3300	3490	3295	3442
02/19/1999	3710	3785	3695	3699
02/22/1999	3700	3790	3700	3759
02/23/1999	3800	3870	3800	3810
02/24/1999	3750	3825	3725	3812
02/25/1999	3825	3930	3790	3910
02/26/1999	3880	3930	3785	3798
03/01/1999	3820	3855	3750	3778
03/02/1999	3795	3850	3740	3844
03/03/1999	3900	4010	3900	3991
03/04/1999	3975	4150	3975	4126
03/05/1999	4150	4190	4115	4140
03/08/1999	4220	4320	4205	4261
03/09/1999	4230	4335	4190	4290
03/10/1999	4325	4490	4240	4480
03/11/1999	4425	4480	4375	4430
03/12/1999	4600	4600	4450	4518
03/15/1999	4480	4540	4450	4501
03/16/1999	4490	4495	4410	4467
03/17/1999	4550	4730	4545	4720
03/18/1999	4800	4810	4645	4703
03/19/1999	4700	4790	4660	4764
03/22/1999	4760	4950	4705	4942
03/23/1999	4975	5020	4935	4956
03/24/1999	5045	5085	4830	4884
03/25/1999	4850	4955	4785	4933
03/26/1999	5000	5140	4985	5126
03/29/1999	5140	5240	5080	5231
03/30/1999	5190	5335	5140	5326
03/31/1999	5290	5470	5270	5402
04/01/1999	5340	5360	5230	5310
04/05/1999	5300	5405	5265	5398
04/06/1999	5380	5440	5325	5368
04/07/1999	5280	5290	5040	5051
04/08/1999	5040	5090	4930	4952
04/09/1999	5015	5150	4990	5080
04/12/1999	5030	5140	5015	5117
04/13/1999	5140	5230	5130	5224
04/14/1999	5120	5120	4975	5084
04/15/1999	5110	5230	5030	5191
04/16/1999	5140	5305	5110	5282
04/19/1999	5275	5390	5265	5344
04/20/1999	5345	5355	5230	5241
04/21/1999	5230	5315	5180	5243
04/22/1999	5220	5350	5170	5345
04/23/1999	5345	5385	5290	5318
04/26/1999	5275	5280	5145	5263
04/27/1999	5280	5335	5250	5284
04/28/1999	5350	5455	5340	5431
04/29/1999	5420	5540	5400	5530
04/30/1999	5580	5640	5440	5519
05/03/1999	5530	5630	5500	5556
05/04/1999	5570	5650	5565	5619
05/05/1999	5515	5650	5470	5625
05/06/1999	5565	5590	5410	5444
05/07/1999	5360	5365	5255	5321
05/10/1999	5330	5410	5290	5397
05/11/1999	5360	5370	5260	5319
05/12/1999	5130	5185	5070	5162
05/13/1999	5170	5270	5135	5234
05/14/1999	5245	5275	5160	5200
05/17/1999	5150	5150	5050	5106
05/18/1999	5030	5060	4895	4904
05/19/1999	4930	5025	4915	4955
05/20/1999	4930	5000	4855	4948
05/21/1999	5075	5100	5035	5085
05/24/1999	5080	5085	4900	4909
05/25/1999	4890	4970	4870	4950
05/26/1999	4980	5070	4950	5031
05/27/1999	5020	5080	5010	5023
05/28/1999	4990	5000	4870	4893
06/01/1999	4800	4810	4700	4737
06/02/1999	4790	4910	4775	4897
06/03/1999	4900	4900	4795	4860
06/04/1999	4890	5040	4875	5011
06/07/1999	5030	5200	4990	5125
06/08/1999	5120	5220	5105	5149
06/09/1999	5070	5230	5040	5224
06/10/1999	5200	5245	5115	5153
06/11/1999	5140	5345	5120	5320
06/14/1999	5315	5390	5280	5308
06/15/1999	5280	5385	5255	5375
06/16/1999	5425	5460	5230	5236
06/17/1999	5230	5330	5200	5316
06/18/1999	5315	5345	5215	5230
06/21/1999	5190	5195	5085	5118
06/22/1999	5100	5160	5090	5115
06/23/1999	5225	5315	5215	5307
06/24/1999	5305	5335	5255	5282
06/25/1999	5290	5355	5290	5336
06/28/1999	5315	5370	5295	5314
06/29/1999	5330	5450	5330	5432
06/30/1999	5510	5680	5510	5677
07/01/1999	5685	5720	5610	5703
07/02/1999	5690	5855	5665	5846
07/06/1999	5890	5905	5765	5848
07/07/1999	5800	5935	5800	5917
07/08/1999	5980	5995	5875	5886
07/09/1999	5840	5970	5830	5959
07/12/1999	5920	5980	5880	5959
07/13/1999	5985	6010	5920	5977
07/14/1999	6000	6030	5920	5952
07/15/1999	5970	6180	5950	6170
07/16/1999	6195	6260	6150	6255
07/19/1999	6210	6260	6170	6179
07/20/1999	6130	6130	5880	6001
07/21/1999	5970	5980	5825	5961
07/22/1999	5980	6030	5910	6023
07/23/1999	5990	6170	5980	6131
07/26/1999	6110	6160	6040	6095
07/27/1999	6000	6090	5965	6041
07/28/1999	6115	6200	6080	6179
07/29/1999	6270	6365	6215	6320
07/30/1999	6260	6400	6150	6189
08/02/1999	6190	6315	6180	6309
08/03/1999	6350	6365	6245	6302
08/04/1999	6360	6410	6290	6394
08/05/1999	6450	6470	6370	6448
08/06/1999	6505	6610	6440	6583
08/09/1999	6570	6620	6530	6604
08/10/1999	6570	6580	6425	6503
08/11/1999	6500	6650	6500	6597
08/12/1999	6560	6625	6460	6499
08/13/1999	6520	6585	6420	6482
08/16/1999	6440	6485	6370	6412
08/17/1999	6380	6550	6360	6544
08/18/1999	6480	6525	6440	6500
08/19/1999	6540	6640	6540	6620
08/20/1999	6635	6675	6560	6597
08/23/1999	6420	6480	6360	6413
08/24/1999	6340	6385	6305	6335
08/25/1999	6230	6270	6040	6104
08/26/1999	6130	6215	6090	6198
08/27/1999	6195	6310	6165	6296
08/30/1999	6300	6540	6275	6528
08/31/1999	6490	6580	6440	6505
09/01/1999	6475	6610	6420	6558
09/02/1999	6480	6500	6330	6351
09/03/1999	6390	6490	6360	6476
09/07/1999	6500	6665	6430	6650
09/08/1999	6630	6715	6610	6670
09/09/1999	6760	6850	6725	6840
09/10/1999	6800	6945	6775	6932
09/13/1999	6910	7000	6850	6968
09/14/1999	6960	6960	6780	6842
09/15/1999	6740	6995	6725	6905
09/16/1999	6980	6985	6830	6877
09/17/1999	6860	6885	6770	6866
09/20/1999	6840	6920	6810	6845
09/21/1999	6790	6925	6740	6813
09/22/1999	6855	7000	6840	6984
09/23/1999	6810	6910	6810	6879
09/24/1999	6830	6920	6815	6884
09/27/1999	6855	6950	6850	6930
09/28/1999	6870	6950	6860	6895
09/29/1999	7000	7035	6940	6950
09/30/1999	6850	6980	6835	6950
10/01/1999	7010	7020	6890	6904
10/04/1999	6800	6800	6680	6705
10/05/1999	6670	6710	6510	6669
10/07/1999	6410	6410	6260	6276
10/08/1999	5875	6105	5875	5915
10/11/1999	6010	6040	5830	6026
10/12/1999	6150	6320	6115	6300
10/13/1999	6370	6425	6290	6370
10/14/1999	6310	6345	6220	6242
10/15/1999	6170	6390	6080	6355
10/18/1999	6340	6420	6280	6318
10/19/1999	6260	6390	6240	6293
10/20/1999	6290	6450	6250	6386
10/21/1999	6350	6425	6320	6333
10/22/1999	6430	6510	6405	6476
10/25/1999	6510	6560	6400	6411
10/26/1999	6380	6445	6360	6384
10/27/1999	6440	6460	6355	6375
10/28/1999	6305	6370	6060	6105
10/29/1999	6105	6240	6100	6186
11/01/1999	6230	6380	6145	6370
11/02/1999	6345	6390	6250	6286
11/03/1999	6300	6410	6240	6342
11/04/1999	6385	6480	6340	6435
11/05/1999	6520	6595	6405	6446
11/08/1999	6440	6520	6360	6505
11/09/1999	6570	6770	6555	6753
11/10/1999	6875	7070	6870	6985
11/11/1999	6860	7055	6850	6908
11/12/1999	6890	7040	6845	7025
11/15/1999	7040	7130	7010	7020
11/16/1999	6970	7110	6960	7092
11/17/1999	7250	7380	7250	7340
11/18/1999	7310	7315	7110	7137
11/19/1999	7260	7360	7175	7315
11/22/1999	7265	7350	7240	7333
11/23/1999	7320	7350	7250	7268
11/24/1999	7380	7390	7300	7315
11/29/1999	7190	7210	7105	7149
11/30/1999	7065	7100	6780	6799
12/01/1999	6740	6900	6650	6884
12/02/1999	6960	7110	6945	7103
12/03/1999	7080	7125	7015	7025
12/06/1999	7100	7260	7100	7254
12/07/1999	7210	7290	7175	7282
12/08/1999	7050	7350	6980	7321
12/09/1999	7300	7380	7120	7152
12/10/1999	7050	7080	6750	6843
12/13/1999	6930	6980	6745	6948
12/14/1999	6920	7010	6860	6976
12/15/1999	7085	7170	7050	7130
12/16/1999	7140	7355	7085	7330
12/17/1999	7310	7445	7200	7341
12/20/1999	7310	7400	7295	7324
12/21/1999	7300	7305	7200	7240
12/22/1999	7080	7090	6910	6925
12/23/1999	6915	7030	6885	6908
12/27/1999	6950	7060	6930	7048
12/28/1999	7070	7170	7070	7163
12/29/1999	7150	7170	7000	7055
12/30/1999	7000	7065	6720	6762
01/04/2000	6630	6890	6570	6850
01/05/2000	6770	6855	6750	6758
01/06/2000	6680	6975	6660	6789
01/07/2000	6830	6910	6600	6610
01/10/2000	6630	6710	6540	6696
01/11/2000	6750	6880	6740	6872
01/12/2000	6820	7180	6790	7127
01/13/2000	7150	7250	7110	7127
01/14/2000	7200	7480	7200	7452
01/18/2000	7510	7750	7440	7720
01/19/2000	7705	7790	7630	7674
01/20/2000	7630	7850	7530	7733
01/21/2000	7920	7990	7605	7696
01/24/2000	7660	7715	7500	7538
01/25/2000	7570	7770	7550	7648
01/26/2000	7680	7710	7525	7547
01/27/2000	7610	7620	7380	7461
01/28/2000	7525	7535	7390	7468
01/31/2000	7410	7635	7330	7571
02/01/2000	7580	7785	7560	7767
02/02/2000	7810	7870	7610	7668
02/03/2000	7720	7950	7680	7856
02/04/2000	7840	8015	7805	7983
02/07/2000	7940	7975	7820	7862
02/08/2000	7860	7890	7735	7748
02/09/2000	7825	8020	7715	7966
02/10/2000	7945	8200	7930	8175
02/11/2000	8220	8295	8050	8107
02/14/2000	8150	8370	8120	8341
02/15/2000	8330	8460	8310	8376
02/16/2000	8850	8880	8720	8861
02/17/2000	8810	8810	8635	8703
02/18/2000	8680	8700	8530	8545
02/22/2000	8455	8740	8455	8707
02/23/2000	8690	8820	8670	8811
02/24/2000	8875	8990	8860	8913
02/25/2000	8870	9300	8865	9117
02/28/2000	9110	9400	9030	9354
02/29/2000	9420	9490	9380	9400
03/01/2000	9490	9950	9465	9938
03/02/2000	9930	10020	9690	9880
03/03/2000	10050	10150	9730	9761
03/06/2000	9800	9860	9640	9825
03/07/2000	9950	10250	9910	10191
03/08/2000	9900	10035	9460	9518
03/09/2000	9625	9900	9380	9880
03/10/2000	9800	10000	9775	9942
03/13/2000	9900	10000	9790	9911
03/14/2000	9880	9900	9585	9679
03/15/2000	9580	9630	9305	9328
03/16/2000	9180	9450	9160	9398
03/17/2000	9390	9520	9300	9343
03/20/2000	9230	9245	8750	8899
03/21/2000	8970	9000	8850	8945
03/22/2000	8880	9260	8850	9002
03/23/2000	8550	8610	8510	8586
03/24/2000	8650	8840	8630	8778
03/27/2000	8700	8930	8600	8840
03/28/2000	8810	8960	8760	8838
03/29/2000	8650	8715	8420	8525
03/30/2000	8560	8610	8400	8465
03/31/2000	8510	8660	8350	8559
04/03/2000	8580	8690	8380	8416
04/04/2000	8250	8285	7840	7993
04/05/2000	7950	8020	7770	7946
04/06/2000	7980	8070	7880	8000
04/07/2000	7940	8050	7870	7888
04/10/2000	7760	7825	7550	7566
04/11/2000	7620	7670	7430	7537
04/12/2000	7620	8030	7470	8001
04/13/2000	7960	8180	7930	8057
04/14/2000	8080	8130	7880	7982
04/17/2000	7940	8210	7860	8198
04/18/2000	8270	8310	8060	8286
04/19/2000	8390	8550	8330	8533
04/20/2000	8490	8590	8440	8552
04/24/2000	8275	8320	8240	8291
04/25/2000	8220	8230	8070	8105
04/26/2000	8060	8070	7925	7953
04/27/2000	7990	8150	7960	8127
04/28/2000	8180	8260	8120	8145
05/01/2000	8105	8335	8090	8327
05/02/2000	8380	8880	8370	8862
05/03/2000	8790	8995	8720	8907
05/04/2000	8970	9200	8900	9088
05/05/2000	8990	9140	8960	9035
05/08/2000	9080	9450	8925	9408
05/09/2000	9350	9600	9280	9506
05/10/2000	9410	9450	9030	9120
05/11/2000	9110	9450	8960	9364
05/12/2000	9430	9530	9190	9404
05/15/2000	9340	9750	9290	9679
05/16/2000	9750	9890	9750	9831
05/17/2000	9770	9880	9630	9798
05/18/2000	9900	9990	9760	9903
05/19/2000	9800	9800	9450	9533
05/22/2000	9490	9510	9160	9311
05/23/2000	9110	9265	9040	9154
05/24/2000	9200	9610	9190	9579
05/25/2000	9530	9820	9520	9802
05/26/2000	9865	9880	9550	9659
05/30/2000	9665	10080	9665	10049
05/31/2000	10100	10130	9700	9755
06/01/2000	9950	10200	9780	10167
06/02/2000	10120	10300	10020	10186
06/05/2000	10100	10100	9840	9989
06/06/2000	10040	10080	9775	9883
06/07/2000	9800	10140	9640	10106
06/08/2000	10100	10270	10010	10097
06/09/2000	10160	10270	10065	10182
06/12/2000	10370	10470	10220	10440
06/13/2000	10380	10690	10370	10622
06/14/2000	10630	10960	10620	10805
06/15/2000	10830	10950	10780	10880
06/16/2000	10800	10825	10360	10655
06/19/2000	10700	10750	10330	10526
06/20/2000	10550	10580	10400	10526
06/21/2000	10550	10560	10205	10391
06/22/2000	10460	10835	10460	10813
06/23/2000	10330	10400	10080	10290
06/26/2000	10350	10360	10000	10023
06/27/2000	10000	10280	9860	10150
06/28/2000	10110	10165	9960	9991
06/29/2000	9940	10150	9780	10137
06/30/2000	10050	10260	10020	10079
07/05/2000	9480	9710	9300	9605
07/06/2000	9600	9640	9075	9202
07/07/2000	9200	9390	9030	9264
07/10/2000	9180	9550	9140	9494
07/11/2000	9525	9640	9325	9610
07/12/2000	9550	9750	9495	9626
07/13/2000	9645	9760	9475	9724
07/14/2000	9650	9855	9575	9630
07/17/2000	9525	9620	9430	9597
07/18/2000	9630	9900	9600	9814
07/19/2000	9750	9840	9600	9764
07/20/2000	9700	9740	9460	9589
07/21/2000	9410	9450	9100	9131
07/24/2000	8500	8550	8180	8196
07/25/2000	8260	8350	8190	8203
07/26/2000	8200	8445	8185	8274
07/27/2000	8440	8450	8280	8392
07/28/2000	8520	8550	8460	8500
07/31/2000	8550	8630	8370	8487
08/01/2000	8530	8790	8430	8721
08/02/2000	8875	8925	8675	8692
08/03/2000	8800	8810	8430	8592
08/04/2000	8650	8800	8570	8759
08/07/2000	8650	8685	8470	8480
08/08/2000	8510	8675	8440	8628
08/09/2000	8750	8830	8670	8820
08/10/2000	8830	9300	8830	9264
08/11/2000	9210	9285	9090	9119
08/14/2000	9150	9230	9055	9202
08/15/2000	9400	9400	9120	9191
08/16/2000	9200	9315	9160	9303
08/17/2000	9480	9595	9420	9446
08/18/2000	9500	9560	9335	9430
08/21/2000	9525	9625	9460	9593
08/22/2000	9590	9590	9260	9333
08/23/2000	9490	9600	9400	9458
08/24/2000	9400	9570	9320	9503
08/25/2000	9550	9560	9440	9541
08/28/2000	8830	9110	8820	9093
08/29/2000	9100	9150	9000	9104
08/30/2000	9170	9370	9000	9329
08/31/2000	9350	9675	9330	9456
09/01/2000	9440	9600	9420	9585
09/05/2000	9720	9750	9580	9671
09/06/2000	9725	10000	9680	9980
09/07/2000	9910	10095	9875	10043
09/08/2000	9860	9880	9485	9505
09/11/2000	9575	9910	9540	9735
09/12/2000	9750	9750	9335	9390
09/13/2000	9425	9550	9215	9334
09/14/2000	9310	9470	9125	9392
09/15/2000	9510	9700	9510	9666
09/18/2000	9735	9780	9590	9702
09/19/2000	9600	9670	9440	9633
09/20/2000	9900	9970	9750	9845
09/21/2000	9760	9980	9700	9840
09/22/2000	9820	9925	9360	9396
09/25/2000	9000	9025	8830	8980
09/26/2000	9050	9070	8880	8979
09/27/2000	8990	9070	8890	8931
09/28/2000	8830	8830	8400	8445
09/29/2000	8550	8600	8360	8465
10/02/2000	8625	8850	8560	8831
10/03/2000	8790	8870	8620	8805
10/04/2000	8680	8700	8445	8485
10/05/2000	8380	8450	8210	8350
10/06/2000	8425	8520	8370	8450
10/09/2000	8620	8720	8470	8691
10/10/2000	8800	9160	8790	9141
10/11/2000	9230	9300	9140	9240
10/12/2000	9700	10101	9650	9982
10/13/2000	9930	9930	9600	9663
10/16/2000	9565	9590	9220	9293
10/17/2000	9200	9350	9000	9208
10/18/2000	9400	9530	9270	9421
10/19/2000	9550	9620	9310	9365
10/20/2000	9370	9615	9370	9584
10/23/2000	9560	9740	9475	9721
10/24/2000	9010	9240	9010	9198
10/25/2000	9165	9235	8970	8996
10/26/2000	9100	9170	8930	9136
10/27/2000	9080	9120	8725	8743
10/30/2000	8760	8860	8750	8808
10/31/2000	8770	8800	8565	8759
11/01/2000	8890	8970	8825	8843
11/02/2000	8750	8870	8630	8688
11/03/2000	8675	8750	8600	8695
11/06/2000	8600	8850	8560	8822
11/07/2000	8930	9000	8860	8910
11/08/2000	8880	8880	8670	8742
11/09/2000	8825	8835	8670	8766
11/10/2000	8740	8890	8650	8697
11/13/2000	8760	8865	8710	8852
11/14/2000	8870	8950	8845	8923
11/15/2000	9020	9230	8840	9194
11/16/2000	9220	9350	9150	9226
11/17/2000	9180	9240	9025	9181
11/20/2000	9300	9300	9125	9195
11/21/2000	9230	9240	9100	9166
11/22/2000	9090	9260	9040	9201
11/27/2000	9110	9215	9035	9059
11/28/2000	8890	8940	8680	8690
11/29/2000	8710	8965	8700	8908
11/30/2000	9000	9015	8675	8686
12/01/2000	8670	8700	8225	8243
12/04/2000	8280	8380	7950	8020
12/05/2000	8000	8010	7600	7622
12/06/2000	7690	7850	7350	7821
12/07/2000	7800	7950	7550	7667
12/08/2000	7540	7720	7315	7366
12/11/2000	7475	7680	7470	7654
12/12/2000	7690	7690	7500	7653
12/13/2000	7620	7700	7510	7561
12/14/2000	7590	7610	7320	7447
12/15/2000	7500	7640	7430	7567
12/18/2000	7700	7820	7625	7760
12/19/2000	7700	7755	7660	7704
12/20/2000	7570	7640	7200	7264
12/21/2000	7350	7425	7230	7412
12/22/2000	7450	7585	7390	7409
12/26/2000	7400	7600	7385	7545
12/27/2000	7640	7655	7450	7523
12/28/2000	7480	7590	7440	7540
12/29/2000	7570	7930	7550	7903
01/02/2001	7940	8040	7800	7950
01/03/2001	7990	8120	7920	8100
01/04/2001	8150	8300	8130	8186
01/05/2001	8150	8375	8140	8206
01/08/2001	8270	8530	8250	8310
01/09/2001	8340	8370	8190	8294
01/10/2001	8250	8890	8250	8832
01/11/2001	8800	8925	8720	8885
01/12/2001	8900	9050	8800	9008
01/16/2001	9015	9015	8730	8782
01/17/2001	8730	8750	8420	8579
01/18/2001	8620	8620	8425	8580
01/19/2001	8550	8900	8500	8812
01/22/2001	8630	8725	8520	8580
01/23/2001	8510	8640	8460	8610
01/24/2001	8550	8630	8430	8570
01/25/2001	8540	8600	8420	8590
01/26/2001	8620	8680	8550	8648
01/29/2001	8700	8735	8460	8478
01/30/2001	8470	8490	8325	8469
01/31/2001	8350	8370	8115	8262
02/01/2001	8300	8520	8190	8501
02/02/2001	8480	8995	8470	8945
02/05/2001	8860	8950	8780	8858
02/06/2001	8950	8985	8785	8870
02/07/2001	8930	9239	8810	9225
02/08/2001	9210	9370	9190	9297
02/09/2001	9190	9210	8990	9011
02/12/2001	8950	8980	8850	8929
02/13/2001	8875	8890	8710	8867
02/14/2001	8880	8930	8745	8798
02/15/2001	8680	8680	8430	8542
02/16/2001	8620	8690	8590	8645
02/20/2001	8720	8720	8440	8476
02/21/2001	8460	8490	8275	8315
02/22/2001	8970	8990	8810	8907
02/23/2001	8870	9125	8830	9045
02/26/2001	8970	9120	8940	8962
02/27/2001	8890	9040	8850	8989
02/28/2001	8940	8960	8670	8684
03/01/2001	8670	8725	8525	8670
03/02/2001	8700	8840	8660	8739
03/05/2001	8810	8925	8780	8817
03/06/2001	8730	8975	8710	8920
03/07/2001	8940	9190	8930	9164
03/08/2001	9135	9200	9020	9036
03/09/2001	8990	9090	8820	8879
03/12/2001	8800	8940	8790	8928
03/13/2001	8840	8920	8795	8862
03/14/2001	8920	8980	8620	8670
03/15/2001	8670	8700	8550	8679
03/16/2001	8730	8840	8710	8743
03/19/2001	8600	8635	8510	8603
03/20/2001	8550	8700	8510	8577
03/21/2001	8675	9045	8650	9023
03/22/2001	8970	9195	8960	9096
03/23/2001	9060	9190	9025	9136
03/26/2001	9160	9250	9050	9240
03/27/2001	9270	9350	9235	9306
03/28/2001	9250	9380	9010	9025
03/29/2001	9050	9150	8925	9135
03/30/2001	9165	9210	9055	9176
04/02/2001	9200	9205	8960	8980
04/03/2001	8980	9330	8980	9310
04/04/2001	9580	9730	9540	9715
04/05/2001	9700	9850	9625	9722
04/06/2001	9660	9720	9550	9692
04/09/2001	9770	10020	9750	9912
04/10/2001	10090	10310	10060	10251
04/11/2001	10175	10250	10010	10241
04/12/2001	10320	10420	10180	10231
04/16/2001	10210	10490	10110	10431
04/17/2001	10390	10520	10350	10502
04/18/2001	10350	10620	10210	10605
04/19/2001	10625	10710	10550	10686
04/20/2001	10660	10690	10425	10610
04/23/2001	10160	10260	10030	10223
04/24/2001	10325	10400	10080	10126
04/25/2001	10060	10170	9750	10125
04/26/2001	10225	10350	10070	10303
04/27/2001	10350	10470	10300	10460
04/30/2001	10600	10790	10480	10602
05/01/2001	10590	10740	10500	10584
05/02/2001	10325	10475	10250	10301
05/03/2001	10250	10740	10190	10711
05/04/2001	10800	10875	10730	10843
05/07/2001	10880	10910	10550	10616
05/08/2001	10630	10640	10390	10444
05/09/2001	10350	10790	10310	10767
05/10/2001	10730	10865	10650	10741
05/11/2001	10680	10710	10435	10501
05/14/2001	10540	10560	9750	10098
05/15/2001	10080	10105	9910	10036
05/16/2001	10100	10100	9550	9876
05/17/2001	9780	10225	9750	10212
05/18/2001	10300	10735	10300	10690
05/21/2001	10800	11050	10705	10997
05/22/2001	11010	11180	10900	11078
05/23/2001	11100	11600	11100	11589
05/24/2001	11595	11750	11125	11169
05/25/2001	11100	11110	10900	11064
05/29/2001	9700	9885	9550	9589
05/30/2001	9540	9595	9425	9462
05/31/2001	9260	9480	9030	9458
06/01/2001	9465	9630	9290	9330
06/04/2001	9450	9500	9065	9077
06/05/2001	9100	9190	8945	9054
06/06/2001	8815	8930	8730	8804
06/07/2001	8770	8990	8770	8885
06/08/2001	8990	9045	8750	8883
06/11/2001	9010	9120	8770	8834
06/12/2001	8770	9020	8675	8951
06/13/2001	8850	8920	8715	8733
06/14/2001	8710	8850	8585	8718
06/15/2001	8680	8785	8620	8729
06/18/2001	8670	8710	8450	8515
06/19/2001	8500	8590	8460	8537
06/20/2001	8420	8425	7860	7903
06/21/2001	7875	7925	7600	7709
06/22/2001	7825	7825	7650	7750
06/25/2001	7750	7860	7610	7837
06/26/2001	7820	7965	7750	7768
06/27/2001	7570	7600	7195	7219
06/28/2001	7165	7310	7140	7187
06/29/2001	7225	7470	7225	7356
07/02/2001	7390	7405	7010	7148
07/03/2001	7080	7250	7080	7219
07/05/2001	7260	7320	7150	7290
07/06/2001	7350	7580	7240	7567
07/09/2001	7500	7720	7445	7494
07/10/2001	7480	7480	7240	7271
07/11/2001	7230	7410	7180	7308
07/12/2001	7200	7550	7155	7533
07/13/2001	7520	7550	7230	7341
07/16/2001	7310	7445	7270	7437
07/17/2001	7465	7530	7390	7424
07/18/2001	7280	7350	7090	7183
07/19/2001	7250	7280	6970	7021
07/20/2001	7100	7270	7000	7238
07/23/2001	7240	7310	7105	7132
07/24/2001	7120	7270	7070	7205
07/25/2001	7295	7530	7280	7484
07/26/2001	7480	7625	7470	7595
07/27/2001	7480	7600	7430	7529
07/30/2001	7500	7540	7460	7481
07/31/2001	7460	7470	7300	7329
08/01/2001	7500	7530	7370	7451
08/02/2001	7650	7770	7570	7760
08/03/2001	7730	7810	7705	7765
08/06/2001	7760	7790	7650	7754
08/07/2001	7870	7950	7750	7785
08/08/2001	7790	7840	7680	7689
08/09/2001	7690	7810	7690	7793
08/10/2001	7880	8120	7850	7990
08/13/2001	7990	8150	7950	8016
08/14/2001	8035	8160	8035	8127
08/15/2001	8220	8225	7810	7923
08/16/2001	7910	7925	7700	7745
08/17/2001	7720	7725	7350	7395
08/20/2001	7415	7470	7230	7431
08/21/2001	7460	7870	7440	7841
08/22/2001	7930	7980	7705	7825
08/23/2001	7400	7530	7390	7494
08/24/2001	7570	7820	7560	7763
08/27/2001	7800	7900	7680	7750
08/28/2001	7705	7920	7670	7885
08/29/2001	7860	8100	7645	7902
08/30/2001	7910	7910	7630	7661
05/01/2002	8145	8177	7980	8048
05/02/2002	8050	8050	7680	7849
05/03/2002	7865	7950	7740	7877
05/06/2002	7849	7849	7630	7745
05/07/2002	7731	7870	7640	7828
05/08/2002	7825	7925	7790	7877
05/09/2002	7850	7880	7650	7746
05/10/2002	7780	7980	7757	7905
05/13/2002	7893	7990	7765	7973
05/14/2002	7995	8140	7995	8115
05/24/2002	7880	7925	7730	7901
05/28/2002	7801	7860	7570	7585
05/29/2002	7560	7730	7470	7721
05/30/2002	7720	7720	7280	7336
05/31/2002	7370	7500	7270	7383
06/03/2002	7495	7525	7380	7464
06/04/2002	7435	7580	7425	7450
06/05/2002	7534	7550	7420	7513
06/06/2002	7520	7630	7330	7570
06/07/2002	7585	7600	7460	7509
06/10/2002	7475	7500	7350	7379
06/11/2002	7365	7379	7220	7329
06/12/2002	7340	7550	7335	7510
06/13/2002	7525	7875	7520	7785
06/14/2002	7780	7890	7650	7870
06/17/2002	7910	8040	7860	7910
06/18/2002	7905	7913	7675	7766
06/19/2002	7755	7880	7670	7684
06/20/2002	7685	7750	7530	7696
06/21/2002	7680	7800	7480	7557
06/24/2002	7615	7900	7614	7871
06/25/2002	7845	7945	7780	7791
06/26/2002	7780	7935	7640	7885
06/27/2002	7875	7970	7820	7937
06/28/2002	7950	7980	7810	7864
07/01/2002	7890	7950	7825	7898
07/02/2002	7890	8030	7830	7898
07/03/2002	7920	7925	7710	7860
07/03/2002	7800	7850	7560	7614
07/09/2002	7610	7740	7510	7696
07/10/2002	7650	7850	7650	7783
07/11/2002	7910	8080	7700	7983
07/12/2002	7983	8280	7983	8244
07/15/2002	8225	8327	8075	8075
07/16/2002	8085	8500	8050	8453
07/17/2002	8350	8505	8280	8484
07/18/2002	8484	8487	8260	8335
07/19/2002	8305	8470	8210	8386
07/22/2002	8365	8365	8020	8125
07/23/2002	8125	8240	7940	7952
07/24/2002	7968	8250	7910	8233
07/25/2002	8233	8290	8140	8224
07/26/2002	8190	8270	8070	8221
07/29/2002	8197	8350	8190	8316
07/30/2002	8315	8600	8300	8561
07/31/2002	8590	8640	7900	8303
08/01/2002	7880	7920	7570	7622
08/02/2002	7638	7780	7480	7748
08/05/2002	7755	7792	7610	7682
08/06/2002	7660	7790	7660	7747
08/07/2002	7750	7790	7500	7546
08/08/2002	7546	7650	7440	7554
08/09/2002	7565	7640	7475	7550
08/12/2002	7550	7810	7455	7775
08/13/2002	7750	7800	7670	7738
08/14/2002	7730	7880	7690	7764
08/15/2002	7800	8000	7740	7976
08/16/2002	7998	8040	7890	7919
08/19/2002	7915	7990	7770	7909
08/20/2002	7905	8040	7870	8003
08/21/2002	8000	8170	7875	8066
08/22/2002	8062	8066	7900	7966
08/23/2002	7935	7975	7825	7952
08/26/2002	7976	8230	7950	8211
08/27/2002	8195	8340	8150	8180
08/28/2002	8195	8225	7985	8018
08/29/2002	8010	8180	7870	8132
08/30/2002	8127	8300	8060	8142
09/03/2002	7865	7865	7440	7452
09/04/2002	7461	7710	7440	7622
09/05/2002	7620	7775	7620	7766
09/06/2002	7756	8000	7756	7863
09/09/2002	7800	7981	7770	7900
09/10/2002	7915	8100	7915	7994
09/11/2002	7990	8080	7947	8055
09/12/2002	8050	8100	7780	7854
09/13/2002	7881	8080	7840	8056
09/16/2002	8030	8062	7875	7936
09/17/2002	7900	7900	7575	7763
09/18/2002	7763	8025	7730	7982
09/19/2002	7985	8060	7900	8008
09/20/2002	8035	8210	8020	8141
09/23/2002	8200	8450	8180	8427
09/24/2002	8424	8529	8270	8292
09/25/2002	8300	8300	8050	8169
09/26/2002	8169	8220	8000	8081
09/27/2002	8070	8250	8040	8143
09/30/2002	8220	8300	8050	8135
10/01/2002	8110	8335	8105	8271
10/02/2002	8295	8340	8200	8250
10/03/2002	8277	8340	7950	8025
10/04/2002	8025	8085	7915	7972
10/07/2002	7980	8070	7850	8047
10/08/2002	8060	8250	7945	8235
10/09/2002	8238	8410	8170	8204
10/10/2002	8190	8205	7950	8046
10/11/2002	8080	8220	8045	8201
10/14/2002	8222	8510	8170	8496
10/15/2002	8480	8550	8340	8399
10/16/2002	8390	8520	8300	8393
10/17/2002	8390	8440	8240	8398
10/18/2002	8380	8525	8346	8517
10/21/2002	8480	8549	8060	8103
10/22/2002	8125	8150	7915	7985
10/23/2002	7960	8180	7915	8140
10/24/2002	8150	8440	8110	8417
10/25/2002	8435	8670	8260	8609
10/28/2002	8610	8730	8300	8530
10/29/2002	8550	8657	8160	8227
10/30/2002	8180	8390	8070	8283
10/31/2002	8271	9000	8170	8635
11/01/2002	7520	7740	7520	7645
11/04/2002	7645	7910	7555	7743
11/05/2002	7743	7777	7380	7407
11/06/2002	7380	7480	7105	7178
11/07/2002	7143	7350	7000	7014
11/08/2002	7050	7170	6960	7128
11/11/2002	7130	7270	7050	7104
11/12/2002	7100	7149	6930	6984
11/13/2002	6975	7110	6840	6854
11/14/2002	6880	6990	6850	6976
11/15/2002	6980	7040	6855	6973
11/18/2002	7000	7220	6870	7194
11/19/2002	7190	7400	7005	7016
11/20/2002	7000	7180	6970	7129
11/21/2002	7125	7260	7080	7242
11/22/2002	7240	7520	7225	7487
11/25/2002	7487	7545	7140	7155
11/26/2002	7200	7260	7120	7253
11/27/2002	7235	7400	7185	7343
12/02/2002	7230	7510	7160	7439
12/03/2002	7435	7610	7435	7532
12/04/2002	7550	7600	7260	7293
12/05/2002	7340	7570	7313	7527
12/06/2002	7550	7600	7380	7403
12/09/2002	7430	7650	7410	7621
12/10/2002	7620	7920	7540	7887
12/11/2002	7880	7990	7700	7739
12/12/2002	7750	8080	7725	8071
12/13/2002	8071	8550	8060	8395
12/16/2002	8381	8840	8381	8785
12/17/2002	8793	8820	8500	8535
12/18/2002	8550	8880	8500	8754
12/19/2002	8709	8960	8697	8781
12/20/2002	8745	8830	8600	8792
12/23/2002	8850	9260	8825	9186
12/24/2002	9219	9300	9065	9260
12/26/2002	9208	9350	9160	9297
12/27/2002	9300	9350	9140	9325
12/30/2002	9370	9400	8770	8792
12/31/2002	8815	8830	8420	8648
01/02/2003	8865	8900	8640	8830
01/03/2003	8850	9220	8830	9190
01/06/2003	9190	9195	8810	8820
01/07/2003	8850	8900	8330	8418
01/08/2003	8460	8460	8050	8351
01/09/2003	8370	8950	8366	8925
01/10/2003	8900	9020	8680	8719
01/13/2003	8699	9035	8635	8990
01/14/2003	8998	9110	8830	8916
01/15/2003	8940	9060	8760	9043
01/16/2003	9050	9125	8960	9076
01/17/2003	9055	9190	8800	9111
01/21/2003	9050	9195	8880	9010
01/22/2003	8980	9080	8840	8993
01/23/2003	8983	9170	8880	8981
01/24/2003	8980	9240	6225	9225
01/27/2003	9225	9296	8990	9015
01/28/2003	9040	9280	9035	9272
01/29/2003	9270	9720	9220	9713
01/30/2003	9700	9950	9650	9869
01/31/2003	9840	9870	9650	9756
02/03/2003	9650	9665	9460	9568
02/04/2003	9580	10020	9560	10006
02/05/2003	10027	10400	9970	10315
02/06/2003	10315	10410	10100	10283
02/07/2003	10260	10700	10250	10670
02/10/2003	10665	10720	10180	10275
02/11/2003	10310	10590	10242	10559
02/12/2003	10535	10645	10130	10336
02/13/2003	10350	10431	10200	10314
02/14/2003	10360	10360	10050	10223
02/18/2003	10050	10125	9900	9945
02/19/2003	10000	10200	9800	10022
02/20/2003	10100	10120	9520	9658
02/21/2003	9650	10170	9645	10128
02/24/2003	10070	10490	10070	10475
02/25/2003	10500	10640	10000	10078
02/26/2003	10080	10250	9970	10183
02/27/2003	10250	10400	9925	10180
02/28/2003	10180	10450	10070	10377
03/03/2003	10950	11040	10770	10948
03/04/2003	10972	11180	10948	11122
03/05/2003	11120	11230	10850	11009
03/06/2003	11090	11090	10885	11060
03/07/2003	11090	11600	11030	11567
03/10/2003	11548	11630	11250	11282
03/11/2003	11280	11333	10800	10987
03/12/2003	11015	11250	10865	11139
03/13/2003	11160	11200	10500	10577
03/14/2003	10575	10650	10100	10404
03/17/2003	10726	10726	10130	10271
03/18/2003	10230	10260	9400	9619
03/19/2003	9625	9785	9390	9425
03/20/2003	9425	9600	8870	9099
03/21/2003	9060	9110	8350	8525
03/24/2003	8575	9050	8575	8979
03/25/2003	8979	9300	8720	8849
03/26/2003	8850	9250	8850	9242
03/27/2003	9252	9760	9230	9747
03/28/2003	9747	9850	9450	9539
03/31/2003	9600	9690	9360	9444
04/01/2003	9600	9600	9090	9142
04/02/2003	9140	9150	8610	8639
04/03/2003	8670	8825	8478	8716
04/04/2003	8716	8750	8390	8650
04/07/2003	8565	8680	8345	8425
04/08/2003	8415	8525	8305	8384
04/09/2003	8425	8800	8280	8757
04/10/2003	8757	8810	8330	8330
04/11/2003	8370	8520	8215	8504
04/14/2003	8505	8570	8370	8491
04/15/2003	8478	8635	8405	8588
04/16/2003	8590	8770	8550	8727
04/17/2003	8714	9080	8700	9066
04/21/2003	9066	9320	8970	9098
04/22/2003	9120	9120	8740	8774
04/23/2003	8760	8830	8460	8481
04/24/2003	8500	8820	8200	8793
04/25/2003	8770	9050	8720	8836
04/28/2003	8800	8800	8400	8424
04/29/2003	8400	8420	8230	8294
04/30/2003	7940	8110	7800	7952
05/01/2003	7950	8041	7875	7902
05/02/2003	7902	8030	7630	7678
05/05/2003	7680	7950	7650	7920
05/06/2003	7935	7980	7660	7685
05/07/2003	7710	7850	7640	7796
05/08/2003	7810	8190	7755	8084
05/09/2003	8074	8360	8074	8339
05/12/2003	8312	8470	8110	8140
05/13/2003	8175	8450	8135	8445
05/14/2003	8445	8770	8270	8737
05/15/2003	8736	8840	8550	8673
05/16/2003	8650	8800	8585	8790
05/19/2003	8790	8840	8470	8539
05/20/2003	8540	8630	8325	8502
05/21/2003	8500	8720	8400	8683
05/22/2003	8685	8950	8530	8932
05/23/2003	8905	9125	8880	9065
05/27/2003	9060	9140	8730	8952
05/28/2003	8919	8950	8750	8760
05/29/2003	8770	8870	8570	8615
05/30/2003	8615	8740	8550	8677
06/02/2003	8550	8890	8550	8867
06/03/2003	8860	8917	8760	8879
06/04/2003	8900	8940	8600	8643
06/05/2003	8668	8880	8550	8852
06/06/2003	8825	8960	8800	8915
06/09/2003	8950	9150	8870	8965
06/10/2003	8950	9200	8900	9171
06/11/2003	9190	9365	9120	9341
06/12/2003	9290	9324	8880	8905
06/13/2003	8995	8995	8450	8587
06/16/2003	8570	8750	8330	8492
06/17/2003	8490	8595	8400	8502
06/18/2003	8500	8500	8180	8373
06/19/2003	8390	8390	8150	8237
06/20/2003	8239	8530	8220	8515
06/23/2003	8545	8580	8380	8409
06/24/2003	8390	8393	8190	8259
06/25/2003	8260	8580	8200	8560
06/26/2003	8520	8560	8270	8332
06/27/2003	8300	8570	8300	8483
06/30/2003	8495	8800	8480	8699
07/01/2003	8720	8845	8570	8817
07/02/2003	8825	9000	8700	8799
07/03/2003	8800	9025	8800	8840
07/07/2003	8761	8920	8730	8863
07/08/2003	8865	9080	8680	9046
07/09/2003	9055	9410	9040	9401
07/10/2003	9390	9530	9290	9303
07/11/2003	9315	9590	9280	9447
07/14/2003	9445	9520	9330	9415
07/15/2003	9415	9465	9280	9323
07/16/2003	9323	9420	8805	8902
07/17/2003	8910	9015	8750	8907
07/18/2003	8940	9240	8830	9225
07/21/2003	9205	9340	9000	9318
07/22/2003	9275	9303	8770	8883
07/23/2003	8850	9020	8750	8958
07/24/2003	8980	9050	8760	8983
07/25/2003	8990	9050	8820	8993
07/28/2003	8950	9040	8805	8937
07/29/2003	8925	8980	8825	8884
07/30/2003	8860	9110	8820	9089
07/31/2003	9120	9190	8950	9016
08/01/2003	8890	9460	8890	9434
08/04/2003	9385	9500	9250	9267
08/05/2003	9270	9580	9255	9539
08/06/2003	9520	9710	9325	9472
08/07/2003	9470	9650	9420	9635
08/08/2003	9590	9700	9400	9550
08/11/2003	9455	9522	9370	9405
08/12/2003	9415	9660	9320	9564
08/13/2003	9545	9760	9440	9484
08/14/2003	9505	9780	9400	9763
08/15/2003	9780	10250	9675	9994
08/18/2003	10130	10135	9775	9881
08/19/2003	9860	9950	9700	9877
08/20/2003	9885	10050	9750	10036
08/21/2003	10040	11220	10040	10993
08/22/2003	10950	11050	10800	10925
08/25/2003	10900	11436	10805	11163
08/26/2003	11170	11170	10650	10801
08/27/2003	10800	10839	10100	10307
8/28/2003	10310	10700	10270	10514
8/29/2003	10520	11050	10460	10930
9/2/2003	10520	11050	10460	10930
9/3/2003	8600	8600	8300	8409
9/4/2003	8410	8650	8280	8528
9/5/2003	8515	8640	8450	8615
9/8/2003	8610	8840	8600	8633
9/9/2003	8650	8870	8635	8833
9/10/2003	8850	8900	8660	8780
9/11/2003	8800	8840	8425	8464
9/12/2003	8465	8505	8220	8452
9/15/2003	8500	8650	8448	8593
9/16/2003	8590	8635	8150	8346
9/17/2003	8330	8355	7920	7948
9/18/2003	7995	8110	7869	8017
9/19/2003	8021	8040	7790	7870
9/22/2003	7887	8020	7825	8000
9/23/2003	7980	8110	7980	8095
9/24/2003	7980	8750	7980	8654
9/25/2003	8654	8940	8610	8759
9/26/2003	8760	8900	8600	8874
9/29/2003	8890	9000	8430	8449
9/30/2003	8450	9040	8350	8865
10/1/2003	8040	8070	7830	8051
10/2/2003	8055	8270	8015	8205
10/3/2003	8200	8525	8142	8511
10/6/2003	8526	8575	8320	8427
10/7/2003	8410	8430	8255	8361
10/8/2003	8365	8420	8170	8312
10/9/2003	8290	8850	8235	8815
10/10/2003	8750	9045	8657	8907
10/13/2003	8877	8880	8740	8771
10/14/2003	8757	8970	8640	8896
10/15/2003	8875	8940	8780	8841
10/16/2003	8850	8900	8655	8759
10/17/2003	8760	8760	8360	8494
10/20/2003	8420	8650	8300	8587
10/21/2003	8584	8660	8430	8488
10/22/2003	8470	8570	8160	8213
10/23/2003	8225	8450	8140	8357
10/24/2003	8421	8500	8200	8371
10/27/2003	8330	8430	8180	8284
10/28/2003	8284	8420	8270	8301
10/29/2003	8305	8550	8270	8313
10/30/2003	8330	8330	7975	8004