09/02/1997	18250	18550	18100	18495
09/03/1997	18700	19300	18450	18950
09/04/1997	18650	19600	18225	19500
09/05/1997	19300	19480	18760	18885
09/08/1997	19000	19275	18700	18770
09/09/1997	18600	18775	18275	18350
09/10/1997	18400	18575	18125	18295
09/11/1997	18150	18900	18100	18820
09/12/1997	18720	18825	17200	17235
09/15/1997	17400	17500	17000	17290
09/16/1997	17150	17425	16750	16770
09/17/1997	17000	17575	16925	17345
09/18/1997	17200	17350	16650	16965
09/19/1997	17100	17750	16675	17415
09/22/1997	17300	17575	16875	17035
09/23/1997	17050	17300	16550	16885
09/24/1997	16995	17150	16800	16865
09/25/1997	16950	17100	16500	16600
09/26/1997	16550	16750	16425	16560
09/29/1997	16550	17250	16050	16075
09/30/1997	16200	16350	16000	16250
10/01/1997	16250	16490	16125	16235
10/02/1997	16400	16450	15925	16105
10/03/1997	16200	16450	16100	16195
10/06/1997	16350	17150	16300	16995
10/07/1997	17000	17070	15900	16215
10/08/1997	16250	17050	16125	16700
10/09/1997	16850	16885	16130	16375
10/10/1997	16400	16700	16275	16610
10/13/1997	16450	16890	16400	16790
10/14/1997	16800	16975	16325	16640
10/15/1997	16800	16950	16450	16605
10/16/1997	16850	16875	15700	15725
10/17/1997	15700	15850	14950	15030
10/20/1997	15050	15325	14850	15070
10/21/1997	15150	15250	14900	15020
10/22/1997	15250	15250	14975	15020
10/23/1997	14950	15300	14610	15220
10/24/1997	15200	15450	14975	15290
10/27/1997	15250	15550	15125	15360
10/28/1997	15300	15300	14750	15070
10/29/1997	15150	15375	14900	15060
10/30/1997	14950	15100	14800	14815
10/31/1997	14800	15175	14700	14865
11/03/1997	14800	15000	14330	14410
11/04/1997	14450	14460	14250	14430
11/05/1997	14500	15450	14425	15325
11/06/1997	15200	15325	14500	14600
11/07/1997	14650	15200	14600	14980
11/10/1997	15200	15800	15050	15685
11/11/1997	15650	15875	15150	15625
11/12/1997	15800	16140	15700	15965
11/13/1997	15850	16600	15750	16440
11/14/1997	16300	16750	16100	16340
11/17/1997	16300	16500	15900	15930
11/18/1997	15250	15700	14725	15605
11/19/1997	15500	15875	15450	15745
11/20/1997	15675	15725	15100	15280
11/21/1997	15300	15400	15125	15245
11/24/1997	15200	15650	14775	15435
11/25/1997	15450	15460	15025	15160
11/26/1997	15225	15700	15005	15505
12/01/1997	15615	16360	15615	16270
12/02/1997	16225	17025	16125	16850
12/03/1997	16700	16900	16510	16730
12/04/1997	16600	17055	16375	16980
12/05/1997	16850	17390	16775	17370
12/08/1997	17300	17490	16950	17435
12/09/1997	17400	18350	17050	18320
12/10/1997	18475	18850	18170	18260
12/11/1997	18000	18470	17770	17800
12/12/1997	17750	18200	17600	17990
12/15/1997	18700	18725	18250	18545
12/16/1997	18600	18645	16500	16710
12/17/1997	16500	16725	16050	16085
12/18/1997	16100	16650	16100	16505
12/19/1997	16575	16600	15775	15865
12/22/1997	15600	15760	15400	15705
12/23/1997	15800	16300	15800	16240
12/24/1997	16200	16240	15850	15980
12/29/1997	15900	16625	15900	16325
12/30/1997	16350	16575	16300	16480
12/31/1997	16650	16750	15950	16245
01/05/1998	16190	17100	16190	17070
01/06/1998	17000	17150	15800	16140
01/07/1998	16200	16425	15900	16210
01/08/1998	16300	16800	16220	16785
01/09/1998	16700	16775	15825	16205
01/12/1998	16300	16300	15600	15970
01/13/1998	16100	16700	15875	16445
01/14/1998	16350	16700	16100	16480
01/15/1998	16400	16990	16400	16820
01/16/1998	16935	16935	16550	16705
01/20/1998	16800	17850	16800	17805
01/21/1998	17900	18050	17350	17750
01/22/1998	17800	17850	17400	17685
01/23/1998	17750	17900	17600	17880
01/26/1998	17800	17900	17150	17335
01/27/1998	17250	17250	16875	17080
01/28/1998	17200	17600	17050	17575
01/29/1998	17650	17800	17400	17710
01/30/1998	17850	18350	17150	17470
02/02/1998	17600	17950	17265	17820
02/03/1998	17800	17850	17500	17675
02/04/1998	17650	18050	17450	18010
02/05/1998	17950	18200	17850	18195
02/06/1998	18100	18300	17575	17755
02/09/1998	17700	17700	17325	17335
02/10/1998	17200	17200	16500	16800
02/11/1998	16800	16900	16650	16680
02/12/1998	16575	16975	16550	16820
02/13/1998	16725	16895	16600	16740
02/17/1998	16650	16675	16300	16475
02/18/1998	16550	17200	16500	17125
02/19/1998	16850	17450	16825	17240
02/20/1998	17200	17350	17050	17300
02/23/1998	17250	17775	17250	17655
02/24/1998	17650	17825	16450	17020
02/25/1998	17050	17170	16925	17070
02/26/1998	16800	17300	16600	16620
02/27/1998	16600	16675	16075	16215
03/02/1998	16200	16200	15770	15830
03/03/1998	15700	16000	15240	15250
03/04/1998	15400	15500	15150	15215
03/05/1998	15400	15550	14800	14825
03/06/1998	14850	14925	14500	14660
03/09/1998	14900	15150	14800	14975
03/10/1998	14900	15080	14840	14895
03/11/1998	15000	15250	14900	15195
03/12/1998	15125	15340	14680	14750
03/13/1998	14700	14800	14400	14650
03/16/1998	14750	15150	14750	15005
03/17/1998	14850	14940	14600	14910
03/18/1998	15000	15050	14550	14585
03/19/1998	14500	14650	14200	14225
03/20/1998	14200	15100	13925	14670
03/23/1998	14650	14950	14550	14810
03/24/1998	14850	14950	14500	14640
03/25/1998	14900	15000	14275	14355
03/26/1998	14450	14680	14360	14625
03/27/1998	14700	14850	14425	14645
03/30/1998	14750	15050	14550	14600
03/31/1998	14600	14945	14575	14625
04/01/1998	14600	14825	14325	14375
04/02/1998	14500	14575	14250	14430
04/03/1998	14400	14600	13950	14055
04/06/1998	14150	14270	14025	14165
04/07/1998	14250	14325	13900	14200
04/08/1998	14350	14550	14325	14455
04/09/1998	14600	14780	14450	14630
04/13/1998	14750	15400	14750	15340
04/14/1998	15250	15425	15100	15390
04/15/1998	15450	15675	15100	15205
04/16/1998	15200	15250	14925	15105
04/17/1998	15150	15200	14660	15060
04/20/1998	15000	15250	14850	15050
04/21/1998	15175	15175	14750	14780
04/22/1998	14450	14590	14100	14320
04/23/1998	14250	14250	13300	13315
04/24/1998	13200	13600	13100	13145
04/27/1998	13100	13330	13025	13150
04/28/1998	13250	13425	13200	13245
04/29/1998	13400	13500	12950	13175
04/30/1998	13200	13300	13125	13145
05/01/1998	13150	13150	12650	12695
05/04/1998	12500	12800	12480	12785
05/05/1998	12825	13350	12810	13255
05/06/1998	13150	13200	12550	12710
05/07/1998	12650	12875	12460	12725
05/08/1998	12750	12850	12575	12745
05/11/1998	12700	12875	12650	12805
05/12/1998	12800	13100	12450	12580
05/13/1998	12625	12790	12500	12515
05/14/1998	12750	12925	12400	12860
05/15/1998	12950	12975	12460	12555
05/18/1998	12670	12825	12650	12765
05/19/1998	12775	13650	12775	13550
05/20/1998	13450	13680	13300	13600
05/21/1998	13500	13600	13300	13420
05/22/1998	13350	13800	13350	13640
05/26/1998	13500	13500	12950	13110
05/27/1998	13175	13225	12975	13015
05/28/1998	12900	13300	12850	13240
05/29/1998	13240	13475	13150	13250
06/01/1998	13100	13100	12300	12415
06/02/1998	12500	12575	12230	12485
06/03/1998	12485	12650	12375	12525
06/04/1998	12500	12550	12275	12520
06/05/1998	12525	12600	12425	12560
06/08/1998	12500	12500	11830	11985
06/09/1998	12100	12380	12055	12155
06/10/1998	12100	12320	12075	12245
06/11/1998	12150	12475	12100	12405
06/12/1998	12400	12400	11890	12175
06/15/1998	12050	12175	11950	11995
06/16/1998	12000	12100	11575	11695
06/17/1998	11750	11950	11700	11805
06/18/1998	11750	11800	11575	11710
06/19/1998	11700	11900	11450	11480
06/22/1998	11500	11525	11300	11375
06/23/1998	11550	11580	11260	11330
06/24/1998	11350	11350	11180	11220
06/25/1998	11150	11700	11140	11470
06/26/1998	11380	11480	10850	11230
06/29/1998	11175	11275	10900	11170
06/30/1998	11150	11175	10975	11020
07/01/1998	10950	11200	10925	11155
07/02/1998	11100	11100	10800	10935
07/06/1998	10950	11325	10950	11075
07/07/1998	11050	11160	11020	11045
07/08/1998	11050	11400	11050	11255
07/09/1998	11300	11440	10960	11090
07/10/1998	11050	11175	10885	10960
07/13/1998	10900	10900	10580	10640
07/14/1998	10600	10770	10600	10720
07/15/1998	10780	10790	10500	10710
07/16/1998	10725	10890	10640	10680
07/17/1998	10675	10725	10520	10680
07/20/1998	10650	10950	10600	10825
07/21/1998	10800	10980	10775	10825
07/22/1998	10800	11600	10750	11480
07/24/1998	11450	11675	11080	11170
07/27/1998	11200	11335	11130	11210
07/28/1998	11180	11640	11180	11555
07/29/1998	11575	11850	11350	11840
07/30/1998	11850	12425	11850	12345
07/31/1998	12200	12950	12135	12920
08/03/1998	12850	13125	12700	13090
08/04/1998	12950	12980	12740	12900
08/05/1998	12840	13250	12750	13050
08/06/1998	12825	13225	12800	13200
08/07/1998	13250	13590	13000	13520
08/10/1998	13450	13740	13225	13420
08/11/1998	13300	13300	12250	12445
08/12/1998	12350	12550	11875	11905
08/13/1998	11875	12000	11650	11685
08/14/1998	11650	11800	11000	11160
08/17/1998	11000	11300	10975	11045
08/18/1998	11075	11425	11070	11300
08/19/1998	11200	11425	11200	11375
08/20/1998	11350	11375	10900	11060
08/21/1998	11150	11275	10825	11025
08/24/1998	11150	11320	11050	11245
08/25/1998	11300	11900	11300	11810
08/26/1998	11750	11775	11425	11560
08/27/1998	11700	11970	11510	11655
08/28/1998	11750	11925	11710	11890
08/31/1998	11950	12100	11300	11635
09/01/1998	11685	11700	11100	11360
09/02/1998	11250	11450	11150	11330
09/03/1998	11400	11435	11075	11225
09/04/1998	11200	11400	11200	11285
09/08/1998	11250	11700	11225	11565
09/09/1998	11575	11650	11205	11300
09/10/1998	11300	11340	10880	10900
09/11/1998	10850	10850	10400	10415
09/14/1998	10450	10525	10135	10170
09/15/1998	10255	10475	10250	10460
09/16/1998	10400	10560	10110	10490
09/17/1998	10400	10510	10150	10185
09/18/1998	10200	10450	10100	10110
09/21/1998	10020	10385	9875	10195
09/22/1998	10150	10395	10150	10285
09/23/1998	10400	10450	10025	10305
09/24/1998	10300	10500	10240	10400
09/25/1998	10550	10590	10275	10465
09/28/1998	10700	10920	10700	10835
09/29/1998	10850	10850	10550	10570
09/30/1998	10500	10600	10425	10515
10/01/1998	10450	10675	10220	10270
10/02/1998	10150	10450	9950	10345
10/05/1998	10290	10540	10275	10380
10/06/1998	10450	10590	10380	10550
10/07/1998	10550	10800	10525	10735
10/08/1998	10900	11200	10900	11145
10/09/1998	11175	11190	10810	10850
10/12/1998	10900	10940	10250	10340
10/13/1998	10285	10420	10260	10415
10/14/1998	10425	10490	10280	10470
10/15/1998	10450	10750	10430	10685
10/16/1998	10575	10625	10275	10450
10/19/1998	10425	10775	10350	10675
10/20/1998	10750	10800	10275	10395
10/21/1998	10425	10570	10360	10535
10/22/1998	10550	10790	10450	10675
10/23/1998	10650	10775	10560	10685
10/26/1998	10700	11075	10625	11030
10/27/1998	11030	11250	10400	10535
10/28/1998	10650	10750	10530	10640
10/29/1998	10650	10780	10580	10740
10/30/1998	10800	11200	10600	11000
11/02/1998	11200	12050	11200	11970
11/03/1998	12150	12925	11900	12895
11/04/1998	12600	12820	12100	12465
11/05/1998	12600	12700	12200	12435
11/06/1998	12400	12610	12250	12295
11/09/1998	12400	12400	11925	11965
11/10/1998	11900	11995	11600	11685
11/11/1998	11700	11775	11510	11560
11/12/1998	11450	11525	11280	11335
11/13/1998	11250	11300	11150	11255
11/16/1998	11100	11470	11060	11400
11/17/1998	11275	11350	11100	11205
11/18/1998	11150	11150	10800	11000
11/19/1998	11025	11050	10820	11005
11/20/1998	11000	11125	10910	10980
11/23/1998	10980	10980	10675	10720
11/24/1998	10800	10925	10725	10895
11/25/1998	10900	11150	10900	11040
11/30/1998	11075	11190	10825	11010
12/01/1998	10975	11180	10875	10885
12/02/1998	10825	11090	10700	11030
12/03/1998	11100	11350	11100	11250
12/04/1998	11275	11290	11025	11090
12/07/1998	11150	11225	11075	11200
12/08/1998	11215	11290	11130	11185
12/09/1998	11100	11325	11100	11205
12/10/1998	11200	11725	11150	11600
12/11/1998	11625	11625	11400	11515
12/14/1998	11500	11840	11460	11785
12/15/1998	12000	12150	11925	12120
12/16/1998	12000	12040	11920	12015
12/17/1998	11850	12270	11775	11865
12/18/1998	11800	11880	11660	11830
12/21/1998	11650	11650	11300	11545
12/22/1998	11475	11770	11425	11605
12/23/1998	11600	11800	11550	11775
12/24/1998	11750	11790	11375	11410
12/28/1998	11400	11525	11380	11510
12/29/1998	11500	11790	11500	11680
12/30/1998	11750	11840	11625	11715
12/31/1998	11750	11800	11640	11775
01/04/1999	11650	12350	11650	12260
01/05/1999	12275	12500	11600	11900
01/06/1999	12000	12025	11710	11750
01/07/1999	11780	11875	11660	11865
01/08/1999	11750	11975	11725	11965
01/11/1999	11900	12050	11700	11995
01/12/1999	11950	12250	11700	11715
01/13/1999	11400	12200	11300	12030
01/14/1999	11900	12090	11825	11830
01/15/1999	11600	11750	11500	11555
01/19/1999	11425	11470	10600	10655
01/20/1999	10700	10825	10585	10655
01/21/1999	10850	10860	10600	10600
01/22/1999	10650	10700	10400	10550
01/25/1999	10625	10775	10575	10580
01/26/1999	10800	10800	10580	10685
01/27/1999	10725	10725	10350	10380
01/28/1999	10300	10490	10280	10340
01/29/1999	10240	10400	10225	10390
02/01/1999	10600	10750	10425	10555
02/02/1999	10650	10670	10525	10645
02/03/1999	10750	10750	10425	10550
02/04/1999	10575	10575	10225	10390
02/05/1999	10450	10500	10355	10440
02/08/1999	10450	10575	10375	10400
02/09/1999	10400	10450	10200	10300
02/10/1999	10250	10425	10250	10350
02/11/1999	10350	10875	10325	10675
02/12/1999	10600	10690	10575	10590
02/16/1999	10700	10715	10075	10095
02/17/1999	10150	10300	10125	10255
02/18/1999	10400	10575	10260	10465
02/19/1999	10475	10525	10400	10465
02/22/1999	10465	10545	10225	10375
02/23/1999	10325	11050	10300	10690
02/24/1999	10725	10750	10580	10660
02/25/1999	10675	10700	10360	10375
02/26/1999	10450	10475	10150	10290
03/01/1999	10350	10420	10270	10315
03/02/1999	10300	10400	10275	10380
03/03/1999	10330	10400	10000	10065
03/04/1999	10100	10500	10030	10340
03/05/1999	10400	10750	10400	10700
03/08/1999	10750	10900	10350	10410
03/09/1999	10450	10780	10420	10615
03/10/1999	10700	10800	10450	10615
03/11/1999	10625	10725	10530	10635
03/12/1999	10640	10690	10360	10495
03/15/1999	10400	10430	10250	10330
03/16/1999	10400	10650	10400	10520
03/17/1999	10475	10750	10420	10720
03/18/1999	10720	10725	10250	10265
03/19/1999	10250	10400	10150	10210
03/22/1999	10150	10350	10060	10070
03/23/1999	10050	10275	10030	10095
03/24/1999	10100	10290	10100	10190
03/25/1999	10175	10525	10160	10420
03/26/1999	10450	11000	10385	10920
03/29/1999	10900	11300	10750	11280
03/30/1999	11100	11335	10980	11210
03/31/1999	11175	11190	10850	10970
04/01/1999	11050	11050	10910	11005
04/05/1999	10975	10990	10650	10730
04/06/1999	10730	10770	10580	10640
04/07/1999	10700	10700	10250	10260
04/08/1999	10250	10290	9650	9770
04/09/1999	9850	9920	9550	9895
04/12/1999	9950	9950	9700	9750
04/13/1999	9950	10130	9850	9915
04/14/1999	9975	10125	9930	10030
04/15/1999	10020	10060	9975	9995
04/16/1999	10025	10230	9990	10065
04/19/1999	10170	10525	10150	10325
04/20/1999	10300	10350	10100	10135
04/21/1999	10100	10225	10075	10130
04/22/1999	10150	10190	9810	9835
04/23/1999	9825	9980	9800	9855
04/26/1999	9850	10150	9850	9995
04/27/1999	9975	10120	9925	10075
04/28/1999	10150	10250	9875	10070
04/29/1999	10075	10490	10015	10420
04/30/1999	10400	10590	10290	10400
05/03/1999	10400	10400	10175	10270
05/04/1999	10300	10300	10110	10180
05/05/1999	10250	10400	10200	10360
05/06/1999	10425	10430	10125	10315
05/07/1999	10350	10380	10230	10285
05/10/1999	10350	10580	10315	10535
05/11/1999	10600	10820	10510	10740
05/12/1999	10675	10720	10540	10610
05/13/1999	10610	10650	10360	10365
05/14/1999	10400	10750	10350	10740
05/17/1999	10650	11000	10620	10940
05/18/1999	10950	11800	10820	11690
05/19/1999	11600	12350	11525	12300
05/20/1999	12100	12300	11900	12000
05/21/1999	11800	12050	11600	11910
05/24/1999	11700	11950	11625	11940
05/25/1999	11875	12025	11700	11935
05/26/1999	11850	12525	11810	12490
05/27/1999	12375	12700	12200	12305
05/28/1999	12200	12200	11675	12160
06/01/1999	11900	12100	11800	12085
06/02/1999	12150	12500	12000	12150
06/03/1999	12100	12420	12030	12305
06/04/1999	12300	12300	11825	12000
06/07/1999	11650	11650	11175	11200
06/08/1999	11000	11100	10425	10570
06/09/1999	10600	10750	10400	10640
06/10/1999	10575	10690	10540	10555
06/11/1999	10650	10740	10530	10580
06/14/1999	10500	10500	10300	10430
06/15/1999	10450	10520	10380	10395
06/16/1999	10675	10850	10600	10710
06/17/1999	10700	10790	10650	10720
06/18/1999	10700	10870	10680	10780
06/21/1999	10575	10650	10450	10545
06/22/1999	10500	10825	10500	10770
06/23/1999	10825	10840	10650	10700
06/24/1999	10700	10705	10425	10460
06/25/1999	10450	10600	10160	10190
06/28/1999	10050	10175	10000	10060
06/29/1999	10125	10240	9910	10175
06/30/1999	10240	10500	10100	10140
07/01/1999	10175	10225	10015	10045
07/02/1999	10075	10075	9775	9800
07/06/1999	9725	9800	9165	9200
07/07/1999	9300	9520	9240	9410
07/08/1999	9550	9825	9550	9645
07/09/1999	9750	9890	9660	9730
07/12/1999	9650	9650	9240	9270
07/14/1999	9450	9750	9375	9590
07/15/1999	9600	9640	9360	9415
07/16/1999	9525	9525	9250	9295
07/19/1999	9200	9700	9135	9490
07/20/1999	9500	9570	9350	9525
07/21/1999	9550	9625	9310	9510
07/22/1999	9550	10000	9460	9810
07/23/1999	9900	9900	9460	9480
07/26/1999	9550	9640	9500	9605
07/27/1999	9650	9775	9570	9760
07/28/1999	9810	9840	9380	9610
07/29/1999	9550	9600	9440	9510
07/30/1999	9400	9400	9050	9110
08/02/1999	9040	9500	9040	9375
08/03/1999	9450	9470	9300	9350
08/04/1999	9400	9590	9280	9375
08/05/1999	9400	9525	9310	9415
08/06/1999	9450	9475	9200	9290
08/09/1999	9300	9470	9290	9425
08/10/1999	9455	9490	9325	9375
08/11/1999	9450	9690	9450	9670
08/12/1999	9675	9790	9350	9375
08/13/1999	9700	10200	9700	9860
08/16/1999	9600	9600	8930	8975
08/17/1999	9150	9245	8950	9035
08/18/1999	9300	9350	9200	9275
08/19/1999	9310	9400	9170	9185
08/20/1999	9225	9240	9030	9190
08/23/1999	9200	9380	9200	9280
08/24/1999	9300	9350	9180	9225
08/25/1999	9225	9350	9130	9260
08/26/1999	9250	9325	9150	9175
08/27/1999	9200	9225	9080	9155
08/30/1999	9150	9200	8825	8865
08/31/1999	8925	9070	8880	8985
09/01/1999	9100	9450	9060	9425
09/02/1999	9450	9645	9250	9410
09/03/1999	9390	9400	9210	9230
09/07/1999	9125	9190	9035	9045
09/08/1999	9010	9130	8920	9080
09/09/1999	8930	8975	8700	8720
09/10/1999	8700	8770	8415	8535
09/13/1999	8575	8590	8375	8580
09/14/1999	8650	8720	8460	8630
09/15/1999	8600	8625	8425	8450
09/16/1999	8550	8590	8350	8430
09/17/1999	8475	8510	8400	8405
09/20/1999	8325	8465	8320	8335
09/21/1999	8290	8335	8190	8265
09/22/1999	8310	8325	8160	8180
09/23/1999	8180	8350	8130	8320
09/24/1999	8350	8425	8080	8405
09/27/1999	8400	8570	8330	8440
09/28/1999	8400	8540	8370	8495
09/29/1999	8600	8700	8560	8670
09/30/1999	8725	8740	8225	8245
10/01/1999	8175	8245	8000	8135
10/04/1999	8200	8340	8160	8285
10/05/1999	8250	8575	8215	8505
10/07/1999	8600	8680	8480	8530
10/08/1999	8425	8580	8410	8510
10/11/1999	8850	9325	8850	9095
10/12/1999	9200	9680	9200	9655
10/13/1999	10000	12000	10000	11935
10/14/1999	11750	11800	10380	10710
10/15/1999	10900	11090	10550	10840
10/18/1999	10000	10000	9100	9560
10/19/1999	9750	9875	9315	9765
10/20/1999	9500	9700	9350	9540
10/21/1999	9400	9440	8960	9060
10/22/1999	8800	9300	8775	9290
10/25/1999	9210	10090	9205	9975
10/26/1999	9600	9875	9250	9530
10/27/1999	9100	9670	9100	9565
10/28/1999	9650	9950	9580	9670
10/29/1999	9850	10320	9825	10020
11/01/1999	10500	11350	10500	11035
11/02/1999	10850	10850	10350	10385
11/03/1999	10400	10725	10180	10515
11/04/1999	10500	10750	10400	10595
11/05/1999	10300	10600	10260	10495
11/08/1999	11100	11525	10775	11090
11/09/1999	11150	11580	11150	11340
11/10/1999	11900	12000	11050	11200
11/11/1999	11350	11725	11275	11655
11/12/1999	11900	12475	11780	12250
11/15/1999	12950	13325	12725	13275
11/16/1999	12900	13450	12825	12950
11/17/1999	13100	13175	12750	12995
11/18/1999	12650	12775	11300	11670
11/19/1999	11750	11860	11400	11440
11/22/1999	11700	11800	11420	11470
11/23/1999	11100	11250	10975	11205
11/24/1999	11350	11350	10950	11085
11/29/1999	11400	11875	11400	11850
11/30/1999	12250	13700	12125	13460
12/01/1999	13400	13650	12810	13085
12/02/1999	13400	14900	13400	13595
12/03/1999	14300	14475	13875	14405
12/06/1999	13500	13625	13100	13455
12/07/1999	13650	13675	12900	13360
12/08/1999	13200	13325	12835	12910
12/09/1999	12500	12500	12050	12225
12/10/1999	12250	12800	12100	12700
12/13/1999	12100	12490	12100	12435
12/14/1999	12350	12375	11900	12250
12/15/1999	12100	12950	12100	12835
12/16/1999	13100	13425	12860	13085
12/17/1999	13000	13450	12875	13240
12/20/1999	13500	14000	13400	13530
12/21/1999	13200	13200	11750	12070
12/22/1999	11750	12100	11535	11765
12/23/1999	11850	12190	11775	12125
12/27/1999	12300	12300	12130	12215
12/28/1999	12250	12275	11885	11900
12/29/1999	11950	12025	11780	12000
12/30/1999	11925	12600	11925	12590
01/03/2000	12400	12400	11610	11650
01/04/2000	11650	12050	11575	11625
01/05/2000	11500	12100	11500	11860
01/06/2000	11900	12140	11650	11685
01/07/2000	11775	11775	11380	11415
01/10/2000	12600	12600	11670	11755
01/11/2000	11550	11825	11550	11780
01/12/2000	11800	12050	11690	11895
01/13/2000	12000	12000	11750	11855
01/14/2000	11800	12025	11225	11255
01/18/2000	11200	11825	11060	11575
01/19/2000	11650	11825	11475	11670
01/20/2000	11825	11880	11170	11200
01/21/2000	11200	11350	11080	11120
01/24/2000	11100	11440	11095	11190
01/25/2000	11190	11370	11160	11285
01/26/2000	11300	11530	11190	11515
01/27/2000	11475	11640	11280	11460
01/28/2000	11515	11540	11370	11470
01/31/2000	11400	11400	11050	11110
02/01/2000	11075	11275	10980	11165
02/02/2000	11275	11425	11175	11225
02/03/2000	11200	11350	11125	11295
02/04/2000	11250	11450	11250	11290
02/07/2000	11400	11425	11125	11170
02/08/2000	11225	11240	10850	10855
02/09/2000	10855	10940	10690	10770
02/10/2000	10800	10900	10730	10875
02/11/2000	10875	11070	10840	10880
02/14/2000	10700	10760	10425	10500
02/15/2000	10600	10670	10530	10580
02/16/2000	10550	10700	10490	10495
02/17/2000	10800	10850	10700	10805
02/18/2000	10850	10900	10580	10615
02/22/2000	10525	10630	10430	10435
02/23/2000	10450	10545	10370	10475
02/24/2000	10450	10490	10300	10315
02/25/2000	10300	10330	9840	9935
02/28/2000	9900	10220	9900	10210
02/29/2000	10300	10400	10025	10040
03/01/2000	10125	10250	10080	10190
03/02/2000	10300	10625	10300	10585
03/03/2000	10550	10650	10430	10540
03/06/2000	10500	10750	10500	10680
03/07/2000	10850	10940	10755	10875
03/08/2000	10870	10870	10650	10800
03/09/2000	10875	11025	10725	10770
03/10/2000	10800	10825	10500	10645
03/13/2000	10650	10730	10525	10640
03/14/2000	10700	10750	10230	10275
03/15/2000	10325	10350	10125	10315
03/16/2000	10375	10715	10375	10665
03/17/2000	10625	10655	10510	10635
03/20/2000	10550	10550	10250	10325
03/21/2000	10400	10440	10350	10420
03/22/2000	10450	10590	10450	10580
03/23/2000	10575	10700	10150	10210
03/24/2000	10300	10325	10105	10315
03/27/2000	10275	10325	10135	10315
03/28/2000	10400	10530	10380	10450
03/29/2000	10475	10525	10350	10390
03/30/2000	10380	10440	10325	10350
03/31/2000	10350	10460	10200	10370
04/03/2000	10350	10370	10130	10210
04/04/2000	10210	10240	9990	10010
04/05/2000	9950	10250	9720	10180
04/06/2000	10050	10150	9870	10085
04/07/2000	10035	10130	9935	9960
04/10/2000	9850	9930	9650	9665
04/11/2000	9600	9725	9600	9655
04/12/2000	9575	9650	9410	9420
04/13/2000	9400	9490	9325	9470
04/14/2000	9400	9525	9195	9265
04/17/2000	9300	9350	9230	9280
04/18/2000	9200	9580	9200	9405
04/19/2000	9850	9950	9790	9940
04/20/2000	9940	10200	9935	10160
04/24/2000	10160	10180	9730	9775
04/25/2000	9800	9925	9790	9850
04/26/2000	9850	9895	9660	9750
04/27/2000	9775	9840	9725	9745
04/28/2000	9800	9890	9660	9800
05/01/2000	9900	10380	9900	10355
05/02/2000	10300	10300	10030	10250
05/03/2000	10150	10170	9675	9720
05/04/2000	9750	10025	9750	9995
05/05/2000	10050	10080	9835	9970
05/08/2000	10050	10070	9860	10015
05/09/2000	10015	10275	9940	10045
05/10/2000	10045	10120	9910	10010
05/11/2000	10040	10040	9785	9870
05/12/2000	9870	9930	9425	9450
05/15/2000	9455	9500	9355	9375
05/16/2000	9300	9575	9300	9465
05/17/2000	9425	9480	9225	9370
05/18/2000	9400	9625	9230	9410
05/19/2000	9550	9875	9480	9795
05/22/2000	9795	10470	9750	10330
05/23/2000	10350	10425	10130	10370
05/24/2000	10325	10350	10075	10185
05/25/2000	10000	10140	9850	9925
05/26/2000	9750	9975	9750	9920
05/30/2000	9900	10090	9900	10040
05/31/2000	10125	10170	9260	9300
06/01/2000	9400	9725	9305	9445
06/02/2000	9450	9675	9430	9555
06/05/2000	9490	9490	9300	9335
06/06/2000	9300	9300	8880	8915
06/07/2000	9100	9290	9050	9205
06/08/2000	9100	9475	9025	9255
06/09/2000	9225	9275	9125	9185
06/12/2000	9100	9325	8950	9115
06/13/2000	9115	9135	8910	9080
06/14/2000	9000	9130	8925	8985
06/15/2000	8950	8980	8650	8815
06/16/2000	9180	9225	9010	9045
06/19/2000	9025	9150	9000	9050
06/20/2000	9050	9140	9030	9055
06/21/2000	9055	9125	8800	8805
06/22/2000	8950	9025	8880	8950
06/23/2000	9050	9300	8940	8980
06/26/2000	8900	9020	8825	9000
06/27/2000	8850	9110	8840	9080
06/28/2000	9150	9200	8950	9010
06/29/2000	9000	9060	8875	8895
06/30/2000	8950	9000	8650	8745
07/05/2000	8700	8850	8700	8810
07/06/2000	8750	8800	8525	8540
07/07/2000	8550	8600	8240	8340
07/10/2000	8700	8950	8610	8635
07/11/2000	8800	9460	8670	9290
07/12/2000	9200	9420	9025	9250
07/13/2000	9600	10320	9600	10220
07/14/2000	9300	9475	9025	9135
07/17/2000	10225	10400	9810	10105
07/18/2000	12000	12200	11400	11905
07/19/2000	11600	11600	10900	11175
07/20/2000	10150	10400	9535	9775
07/21/2000	10000	10325	9625	9665
07/24/2000	8900	8900	8440	8630
07/25/2000	8550	8725	8500	8520
07/26/2000	8500	8750	8500	8695
07/27/2000	8675	8875	8600	8610
07/28/2000	8675	8810	8675	8740
07/31/2000	8650	8700	8410	8645
08/01/2000	8650	8775	8610	8630
08/02/2000	8750	8750	8600	8645
08/03/2000	8650	8750	8500	8585
08/04/2000	8600	8625	8500	8560
08/07/2000	8560	8600	8480	8540
08/08/2000	8575	8600	8340	8370
08/09/2000	8300	8350	7930	7950
08/10/2000	7950	8120	7845	7960
08/11/2000	7960	8100	7960	8065
08/14/2000	8000	8000	7650	7880
08/15/2000	7875	7910	7775	7860
08/16/2000	7600	7850	7560	7830
08/17/2000	8375	8390	8215	8340
08/18/2000	8350	8390	8250	8325
08/21/2000	8325	8350	8210	8260
08/22/2000	8225	8290	8200	8225
08/23/2000	8275	8290	7975	8015
08/24/2000	8030	8400	8030	8280
08/25/2000	8250	8340	8225	8270
08/28/2000	8270	8270	7950	8015
08/29/2000	8075	8090	7970	7980
08/30/2000	7970	8000	7875	7955
08/31/2000	7975	8075	7920	7970
09/01/2000	8000	8250	7980	8035
09/05/2000	8000	8000	7790	7855
09/06/2000	7875	8100	7875	8030
09/07/2000	8040	8300	8040	8270
09/08/2000	8200	8270	8150	8230
09/11/2000	8300	8425	8060	8305
09/12/2000	8275	8400	8210	8390
09/13/2000	8325	8525	8325	8475
09/14/2000	8450	8470	8100	8210
09/15/2000	8210	8260	8085	8125
09/18/2000	8105	8310	8105	8240
09/19/2000	8200	8245	8180	8215
09/20/2000	8125	8125	7800	7915
09/21/2000	7850	7915	7760	7780
09/22/2000	7825	7895	7740	7800
09/25/2000	7825	7910	7820	7910
09/26/2000	7950	8220	7950	8175
09/27/2000	8150	8185	7820	7895
09/28/2000	7940	8000	7895	7985
09/29/2000	7900	8440	7780	8300
10/02/2000	8100	8215	7880	7935
10/03/2000	7900	7985	7760	7940
10/04/2000	7850	7945	7840	7935
10/05/2000	7925	7950	7825	7870
10/06/2000	7900	8025	7830	7945
10/09/2000	7925	8000	7910	7995
10/10/2000	8010	8080	7850	8075
10/11/2000	8100	8325	8100	8315
10/12/2000	8300	8400	7990	8130
10/13/2000	8050	8150	7960	8105
10/16/2000	8165	8750	8165	8565
10/17/2000	8500	9100	8425	8870
10/18/2000	9000	9100	8730	8825
10/19/2000	8775	8800	8590	8670
10/20/2000	8670	8720	8350	8415
10/23/2000	8400	8515	7800	7845
10/24/2000	7900	7990	7880	7925
10/25/2000	7800	7900	7775	7805
10/26/2000	7850	7970	7510	7540
10/27/2000	7525	7610	7510	7560
10/30/2000	7535	7535	7335	7350
10/31/2000	7380	7515	7350	7440
11/01/2000	7500	7590	7350	7390
11/02/2000	7425	7500	7390	7425
11/03/2000	7400	7400	7255	7360
11/06/2000	7375	7515	7375	7470
11/07/2000	7400	7470	7400	7460
11/08/2000	7340	7595	7330	7530
11/09/2000	7450	7525	7375	7400
11/10/2000	7425	7500	7380	7415
11/13/2000	7375	7400	7100	7145
11/14/2000	7200	7225	7075	7140
11/15/2000	7125	7170	7025	7030
11/16/2000	7050	7050	6870	6885
11/17/2000	7375	7470	7375	7390
11/20/2000	7450	7580	7400	7520
11/21/2000	7500	7525	7210	7325
11/22/2000	7325	7350	7240	7275
11/27/2000	7170	7440	7165	7275
11/28/2000	7275	7425	7275	7415
11/29/2000	7410	7510	7320	7455
11/30/2000	7350	7510	7130	7170
12/01/2000	7225	7225	7080	7165
12/04/2000	7100	7275	7020	7180
12/05/2000	7125	7160	6975	7090
12/06/2000	7050	7220	6990	7065
12/07/2000	7140	7215	7070	7075
12/08/2000	7025	7050	6785	6800
12/11/2000	6900	6960	6800	6835
12/12/2000	6750	6910	6750	6825
12/13/2000	6825	6890	6775	6800
12/14/2000	6750	6770	6550	6555
12/15/2000	6675	6690	6605	6670
12/18/2000	6670	6690	6580	6590
12/19/2000	6580	6620	6500	6505
12/20/2000	6560	6560	6490	6545
12/21/2000	6580	6760	6580	6655
12/22/2000	6600	6630	6500	6540
12/26/2000	6575	6900	6575	6730
12/27/2000	6700	6775	6570	6640
12/28/2000	6625	6750	6625	6735
12/29/2000	6555	6750	6530	6555
01/02/2001	6525	6540	6290	6340
01/03/2001	6400	6400	6260	6345
01/04/2001	6375	6390	6300	6335
01/05/2001	6330	6460	6250	6435
01/08/2001	6550	6800	6300	6385
01/09/2001	6350	6390	6200	6380
01/10/2001	6350	6400	6285	6335
01/11/2001	6335	6480	6335	6360
01/12/2001	6425	6550	6320	6500
01/16/2001	6650	6750	6460	6740
01/17/2001	6725	7125	6660	7020
01/18/2001	6950	7015	6575	6675
01/19/2001	6750	6870	6700	6830
01/22/2001	6875	7175	6850	7125
01/23/2001	7250	7265	6850	7000
01/24/2001	7075	7120	6910	7020
01/25/2001	6925	6925	6590	6785
01/26/2001	6800	6850	6695	6710
01/29/2001	6650	6650	6525	6540
01/30/2001	6400	6475	6300	6420
01/31/2001	6375	6485	6325	6375
02/01/2001	6400	6500	6350	6470
02/02/2001	6500	6500	6290	6320
02/05/2001	6275	6340	6225	6270
02/06/2001	6270	6310	6200	6220
02/07/2001	6150	6280	6130	6175
02/08/2001	6170	6240	6140	6200
02/09/2001	6225	6320	6210	6265
02/12/2001	6225	6265	6185	6230
02/13/2001	6250	6390	6225	6280
02/14/2001	6380	6400	6225	6280
02/15/2001	6275	6310	6125	6150
02/16/2001	6420	6430	6250	6280
02/20/2001	6300	6625	6300	6560
02/21/2001	6510	6595	6490	6520
02/22/2001	6500	6700	6500	6505
02/23/2001	6480	6700	6450	6690
02/26/2001	6650	6770	6400	6555
02/27/2001	6600	6680	6580	6630
02/28/2001	6600	6670	6530	6590
03/01/2001	6550	6580	6430	6480
03/02/2001	6490	6640	6490	6585
03/05/2001	6550	6635	6540	6590
03/06/2001	6625	6850	6625	6725
03/07/2001	6800	6900	6740	6790
03/08/2001	6775	6775	6540	6665
03/09/2001	6600	6600	6350	6390
03/12/2001	6350	6460	6320	6430
03/13/2001	6450	6490	6290	6320
03/14/2001	6300	6350	6250	6300
03/15/2001	6200	6225	6090	6100
03/16/2001	6025	6150	5990	6100
03/19/2001	6125	6200	6060	6155
03/20/2001	6180	6220	6150	6170
03/21/2001	6170	6180	6090	6115
03/22/2001	6125	6125	5940	6020
03/23/2001	6050	6075	5985	6010
03/26/2001	6025	6340	6025	6185
03/27/2001	6175	6185	6060	6105
03/28/2001	6125	6250	6090	6115
03/29/2001	6080	6200	6060	6175
03/30/2001	6190	6290	6020	6030
04/02/2001	6050	6050	5900	5950
04/03/2001	5950	5990	5860	5870
04/04/2001	5900	5970	5860	5925
04/05/2001	5900	5960	5875	5910
04/06/2001	5900	5925	5770	5810
04/09/2001	5800	5850	5750	5760
04/10/2001	5730	5820	5710	5735
04/11/2001	5750	5800	5715	5735
04/12/2001	5750	5800	5730	5760
04/16/2001	5775	5800	5650	5665
04/17/2001	5930	5940	5890	5900
04/18/2001	5900	6200	5880	6175
04/19/2001	6125	6140	5980	6065
04/20/2001	6050	6055	6010	6020
04/23/2001	6000	6570	5980	6475
04/24/2001	6400	6475	6080	6160
04/25/2001	6160	6210	5940	6075
04/26/2001	5950	6155	5950	6125
04/27/2001	6150	6490	6150	6405
04/30/2001	6550	6590	6205	6445
05/01/2001	6525	6725	6450	6715
05/02/2001	6700	6810	6550	6570
05/03/2001	6600	6760	6525	6740
05/04/2001	6730	6765	6615	6625
05/07/2001	6700	6900	6630	6875
05/08/2001	6825	6970	6770	6890
05/09/2001	6775	6970	6760	6790
05/10/2001	6725	6875	6625	6855
05/11/2001	6875	6900	6755	6765
05/14/2001	6660	6700	6370	6425
05/15/2001	6550	6550	6410	6460
05/16/2001	6550	6575	6440	6510
05/17/2001	6550	6550	6460	6505
05/18/2001	6450	6700	6350	6640
05/21/2001	6590	6590	6480	6490
05/22/2001	6550	6580	6485	6505
05/23/2001	6480	6500	6300	6355
05/24/2001	6300	6420	6225	6280
05/25/2001	6250	6320	5930	5990
05/29/2001	5950	6050	5930	5980
05/30/2001	6000	6080	5890	5915
05/31/2001	5900	5910	5710	5715
06/01/2001	5825	5960	5750	5790
06/04/2001	5750	6000	5725	5945
06/05/2001	5975	6025	5890	5970
06/06/2001	5950	5960	5830	5840
06/07/2001	5800	5905	5760	5770
06/08/2001	5770	5920	5760	5815
06/11/2001	5800	5800	5670	5700
06/12/2001	5750	5800	5695	5765
06/13/2001	6090	6150	6020	6075
06/14/2001	6125	6170	6080	6165
06/15/2001	6125	6275	6100	6200
06/18/2001	6275	6425	6275	6385
06/19/2001	6400	6400	6030	6060
06/20/2001	6025	6110	5825	5845
06/21/2001	5900	6140	5890	6075
06/22/2001	6025	6070	5855	5925
06/25/2001	5925	5930	5830	5835
06/26/2001	5850	5970	5825	5855
06/27/2001	5870	5940	5740	5795
06/28/2001	5850	5900	5775	5820
06/29/2001	5800	5870	5710	5850
07/02/2001	5750	5840	5675	5690
07/03/2001	5675	5740	5670	5725
07/05/2001	5650	5650	5560	5600
07/06/2001	5530	5590	5500	5580
07/09/2001	5600	5625	5440	5495
07/10/2001	5500	5500	5430	5460
07/11/2001	5400	5530	5400	5475
07/12/2001	5500	5510	5400	5410
07/13/2001	5475	5480	5405	5405
07/16/2001	5350	5475	5325	5440
07/17/2001	5440	5510	5380	5415
07/18/2001	5435	5500	5400	5485
07/19/2001	5500	5525	5350	5405
07/20/2001	5400	5425	5360	5375
07/23/2001	5400	5415	5350	5395
07/24/2001	5425	5580	5425	5520
07/25/2001	5475	5505	5250	5265
07/26/2001	5300	5300	5125	5140
07/27/2001	5150	5170	5095	5130
07/30/2001	5100	5240	5060	5185
07/31/2001	5200	5375	5150	5195
08/01/2001	5170	5170	5105	5125
08/02/2001	5080	5090	5015	5045
08/03/2001	4990	5060	4980	5040
08/06/2001	4950	5010	4950	4985
08/07/2001	5000	5110	4960	4970
08/08/2001	5000	5045	4960	4965
08/09/2001	5000	5020	4970	5010
08/10/2001	5010	5040	4810	4840
08/13/2001	4875	4945	4815	4935
08/14/2001	4885	4950	4885	4945
08/15/2001	4945	4970	4880	4920
08/16/2001	4950	4980	4900	4915
08/17/2001	5270	5850	5260	5785
08/20/2001	5635	5675	5355	5385
08/21/2001	5425	5465	5360	5415
08/22/2001	5415	5600	5410	5485
08/23/2001	5525	5640	5520	5595
08/24/2001	5650	5660	5410	5455
08/27/2001	5425	5520	5420	5480
08/28/2001	5500	5540	5420	5460
08/29/2001	5125	5170	5090	5170
04/02/2002	5850	5960	5750	5935
04/03/2002	5750	5970	5750	5945
04/04/2002	5850	5940	5560	5680
04/05/2002	5685	5725	5475	5500
04/08/2002	5500	5550	5380	5405
04/09/2002	5425	5620	5370	5610
04/10/2002	5600	5680	5525	5605
04/11/2002	5570	5630	5490	5495
04/12/2002	5400	5425	5310	5320
04/15/2002	5300	5440	5250	5315
04/16/2002	5250	5320	5205	5300
04/17/2002	5280	5390	5280	5350
04/18/2002	5400	5600	5390	5575
04/19/2002	5550	5575	5300	5305
04/22/2002	5180	5450	5180	5385
04/23/2002	5385	5450	5375	5440
04/24/2002	5425	5425	5280	5285
04/25/2002	5225	5245	5050	5050
04/26/2002	4950	5050	4950	4970
04/29/2002	4950	4950	4850	4940
04/30/2002	5010	5090	5010	5070
05/20/2002	5090	5160	5060	5140
05/21/2002	5190	5310	5180	5270
05/22/2002	5130	5205	5010	5070
05/23/2002	5050	5100	5030	5070
05/24/2002	5075	5150	5075	5140
05/28/2002	5100	5125	5035	5060
05/29/2002	5065	5210	5065	5165
05/30/2002	5180	5200	5120	5160
05/31/2002	5170	5240	5140	5190
06/03/2002	5180	5200	5035	5120
06/04/2002	5100	5130	5040	5085
06/05/2002	4960	5035	4960	5015
06/06/2002	4980	5070	4975	5025
06/07/2002	4975	5010	4875	4915
06/10/2002	4875	4970	4875	4950
06/11/2002	4925	4970	4910	4935
06/12/2002	4890	4910	4875	4890
06/13/2002	4860	4875	4700	4720
06/14/2002	4675	4740	4640	4645
06/17/2002	4625	4725	4625	4710
06/18/2002	4680	4735	4630	4655
06/19/2002	4610	4670	4610	4645
06/20/2002	4650	4825	4615	4780
06/21/2002	4725	4790	4660	4710
06/24/2002	5230	5350	5220	5320
06/25/2002	5320	5325	5220	5290
06/26/2002	5280	5340	5210	5220
06/27/2002	5180	5290	5180	5205
06/28/2002	5180	5250	5170	5195
07/01/2002	5220	5315	5210	5295
07/02/2002	5295	5500	5295	5500
07/03/2002	5525	5540	5310	5330
07/08/2002	5300	5370	5300	5330
07/09/2002	5335	5450	5330	5415
07/10/2002	5435	5485	5395	5475
07/11/2002	5500	5700	5500	5670
07/12/2002	5510	5530	5410	5455
07/15/2002	5395	5420	5380	5380
07/16/2002	5410	5440	5370	5375
07/17/2002	5050	5110	5050	5075
07/18/2002	5100	5125	4805	4880
07/19/2002	4880	4925	4800	4855
07/22/2002	4810	4870	4810	4845
07/23/2002	4825	4920	4825	4880
07/24/2002	4860	4880	4760	4780
07/25/2002	4775	4845	4760	4835
07/26/2002	4825	4870	4785	4840
07/29/2002	4770	4800	4720	4725
07/30/2002	4700	4740	4685	4705
07/31/2002	4680	4705	4650	4680
08/01/2002	4650	4775	4650	4750
08/02/2002	4805	4875	4780	4810
08/05/2002	4815	4830	4680	4715
08/06/2002	4720	4750	4705	4735
08/07/2002	4720	4750	4685	4735
08/08/2002	4800	4950	4740	4790
08/09/2002	4780	4805	4740	4755
08/12/2002	4715	4850	4710	4845
08/13/2002	4810	4840	4760	4790
08/14/2002	4770	4925	4770	4820
08/15/2002	4785	4840	4600	4650
08/16/2002	4660	4710	4650	4690
08/19/2002	4685	4700	4620	4645
08/20/2002	4610	4730	4610	4700
08/21/2002	4675	4745	4635	4670
08/22/2002	4660	4845	4660	4825
08/23/2002	4825	4960	4825	4920
08/26/2002	4905	4920	4800	4835
08/27/2002	4840	4870	4825	4860
08/28/2002	4940	5080	4940	5080
08/29/2002	5025	5100	5000	5075
08/30/2002	5100	5175	5025	5150
09/03/2002	5150	5425	5040	5425
09/04/2002	5500	5650	5375	5595
09/05/2002	5570	5600	5465	5500
09/06/2002	5640	5790	5580	5755
09/09/2002	5880	6180	5860	6130
09/10/2002	6125	6360	5960	5995
09/11/2002	5935	5970	5810	5935
09/12/2002	6000	6190	5960	6110
09/13/2002	6025	6180	6025	6160
09/16/2002	6210	6430	6210	6300
09/17/2002	6220	6385	6100	6170
09/18/2002	6070	6145	6010	6025
09/19/2002	5900	5960	5825	5845
09/20/2002	5850	5900	5575	5605
09/23/2002	5640	5705	5440	5465
09/24/2002	5510	5565	5440	5485
09/25/2002	5510	5625	5460	5615
09/26/2002	5590	5640	5490	5520
09/27/2002	5425	5585	5425	5565
09/30/2002	5490	5540	5435	5450
10/01/2002	5425	5725	5425	5655
10/02/2002	5630	5800	5630	5695
10/03/2002	5640	5695	5565	5645
10/04/2002	5580	5640	5575	5600
10/07/2002	5540	5860	5540	5775
10/08/2002	5840	5860	5760	5825
10/09/2002	5825	5930	5800	5880
10/10/2002	5900	5920	5650	5740
10/11/2002	5770	5780	5720	5735
10/14/2002	5780	6310	5780	6280
10/15/2002	6500	7125	6500	6970
10/16/2002	6725	6895	6550	6710
10/17/2002	6500	6825	6480	6630
10/18/2002	6400	6525	6130	6260
10/21/2002	6400	6590	6350	6530
10/22/2002	6575	6600	6325	6410
10/23/2002	6430	6540	6385	6430
10/24/2002	6470	6825	6460	6750
10/25/2002	6950	7350	6800	6855
10/28/2002	6770	6825	6460	6470
10/29/2002	6225	6320	6080	6290
10/30/2002	6190	6330	6135	6300
10/31/2002	6350	6630	6200	6595
11/01/2002	6475	6535	6370	6400
11/04/2002	6275	6580	6275	6525
11/05/2002	6630	6675	6480	6590
11/06/2002	6510	6650	6430	6615
11/07/2002	6710	6775	6500	6655
11/08/2002	6575	6810	6560	6785
11/11/2002	6700	6740	6590	6610
11/12/2002	6400	6500	6350	6375
11/13/2002	6300	6535	6300	6400
11/14/2002	6330	6470	6325	6425
11/15/2002	6540	6700	6425	6640
11/18/2002	6740	6800	6410	6475
11/19/2002	6350	6850	6340	6675
11/20/2002	6775	6900	6700	6810
11/21/2002	6680	6800	6680	6730
11/22/2002	6675	6800	6650	6680
11/25/2002	6600	6680	6525	6525
11/26/2002	6510	6600	6440	6600
11/27/2002	6675	6700	6600	6660
12/02/2002	6700	6880	6590	6880
12/03/2002	6830	6850	6685	6685
12/04/2002	6650	6650	6550	6580
12/05/2002	6660	6720	6650	6690
12/06/2002	7120	7135	6690	6730
12/09/2002	6550	6670	6510	6630
12/10/2002	6580	6625	6550	6565
12/11/2002	6475	6500	6140	6175
12/12/2002	6030	6240	6030	6055
12/13/2002	6125	6200	6000	6010
12/16/2002	6100	6160	6050	6125
12/17/2002	6185	6280	6160	6215
12/18/2002	6275	6320	6170	6260
12/19/2002	6240	6285	6110	6155
12/20/2002	6125	6250	6105	6220
12/23/2002	6180	6240	6075	6145
12/24/2002	6115	6155	6065	6110
12/27/2002	6100	6190	6045	6135
12/30/2002	6100	6260	6100	6135
12/31/2002	6090	6130	5905	6020
01/02/2003	6050	6200	6025	6165
01/03/2003	6065	6160	6050	6125
01/06/2003	6075	6390	6075	6325
01/07/2003	6250	6425	6250	6350
01/08/2003	6300	6370	6250	6285
01/09/2003	6310	6350	6210	6270
01/10/2003	6280	6525	6280	6505
01/13/2003	6460	6570	6400	6490
01/14/2003	6450	6500	6380	6490
01/15/2003	6550	6600	6465	6595
01/16/2003	6545	6640	6490	6585
01/17/2003	6600	6660	6520	6625
01/21/2003	6590	6695	6590	6640
01/22/2003	6550	6840	6550	6815
01/23/2003	6770	6950	6770	6820
01/24/2003	6790	6840	6725	6765
01/27/2003	6730	6810	6440	6565
01/28/2003	6515	6575	6490	6515
01/29/2003	6550	6570	6300	6375
01/30/2003	6350	6410	6310	6395
01/31/2003	6450	6610	6410	6530
02/03/2003	6480	6700	6480	6615
02/04/2003	6620	6670	6500	6505
02/05/2003	6430	6490	6380	6425
02/06/2003	6430	6580	6380	6565
02/07/2003	6600	6670	6550	6580
02/10/2003	6425	6695	6425	6680
02/11/2003	6635	6725	6530	6610
02/12/2003	6600	6625	6480	6480
02/13/2003	6500	6520	6120	6170
02/14/2003	6200	6280	6080	6265
02/19/2003	6150	6175	6045	6115
02/20/2003	6175	6250	6170	6225
02/21/2003	6175	6200	6130	6160
02/24/2003	6060	6100	5980	6000
02/25/2003	6030	6090	5870	5870
02/26/2003	5810	5850	5730	5795
02/27/2003	5800	5870	5755	5835
02/28/2003	5850	5850	5680	5685
03/03/2003	5625	5750	5625	5750
03/04/2003	5750	5770	5675	5700
03/05/2003	5615	5830	5615	5830
03/06/2003	6025	6110	5980	6075
03/07/2003	6090	6170	6065	6100
03/10/2003	6090	6210	6090	6145
03/11/2003	6070	6090	5925	5960
03/12/2003	5875	5975	5830	5915
03/13/2003	5900	6000	5900	5940
03/14/2003	5835	6070	5835	5970
03/17/2003	5900	6000	5750	5755
03/18/2003	5780	5870	5725	5860
03/19/2003	5850	5970	5850	5915
03/20/2003	5990	6150	5990	6070
03/21/2003	6100	6140	5990	6130
03/24/2003	6025	6075	5980	5985
03/25/2003	5925	5950	5775	5805
03/26/2003	5775	5890	5740	5795
03/27/2003	5795	5910	5700	5715
03/28/2003	5800	5870	5730	5825
04/01/2003	5875	5925	5810	5830
04/02/2003	5825	6030	5825	6015
04/03/2003	5990	6220	5990	6140
04/04/2003	6080	6095	6010	6080
04/07/2003	6125	6250	6110	6225
04/08/2003	6225	6240	6025	6120
04/09/2003	6110	6160	6040	6080
04/10/2003	6080	6120	5975	6045
04/11/2003	6070	6090	6000	6045
04/14/2003	6000	6025	5700	5960
04/15/2003	5825	5920	5825	5920
04/16/2003	5950	6000	5850	5970
04/17/2003	5925	6290	5885	6245
04/21/2003	6230	6345	6160	6335
04/22/2003	6350	6495	6250	6480
04/23/2003	6550	6625	6400	6435
04/24/2003	6425	6570	6400	6405
04/25/2003	6375	6475	6350	6375
04/28/2003	6375	6400	6300	6305
04/29/2003	6280	6540	6280	6540
04/30/2003	6590	6825	6540	6825
05/01/2003	6870	6950	6800	6815
05/02/2003	6850	6850	6700	6700
05/05/2003	6650	6780	6615	6740
05/06/2003	6800	6980	6730	6950
05/07/2003	7000	7120	6830	6855
05/08/2003	6875	6940	6770	6875
05/09/2003	6875	6900	6780	6840
05/12/2003	6775	6940	6650	6845
05/13/2003	6850	6875	6725	6735
05/14/2003	6700	6790	6525	6545
05/15/2003	6560	6620	6470	6480
05/16/2003	6475	6640	6460	6545
05/19/2003	6490	6585	6445	6480
05/20/2003	6500	6775	6480	6715
05/21/2003	6660	6710	6565	6605
05/22/2003	6575	6750	6560	6635
05/23/2003	6610	6670	6550	6565
05/27/2003	6220	6450	6090	6115
05/28/2003	6100	6170	6040	6055
05/29/2003	6000	6150	5910	5930
05/30/2003	5890	5950	5810	5835
06/02/2003	5850	6040	5850	6000
06/03/2003	6000	6030	5910	5960
06/04/2003	5875	6060	5875	5930
06/05/2003	5890	5970	5870	5905
06/06/2003	5900	6010	5875	5940
06/09/2003	5980	6075	5885	5890
06/10/2003	5860	6040	5855	6030
06/11/2003	6080	6140	5980	6125
06/12/2003	6020	6175	6020	6135
06/13/2003	6120	6150	6000	6050
06/16/2003	6075	6100	6010	6010
06/17/2003	5960	6010	5910	5965
06/18/2003	5925	6025	5835	5835
06/19/2003	5790	5825	5625	5655
06/20/2003	5625	5690	5580	5605
06/23/2003	5650	5700	5620	5630
06/24/2003	5650	5745	5650	5745
06/25/2003	5770	5770	5580	5610
06/26/2003	5615	5800	5615	5800
06/27/2003	5875	5900	5800	5840
06/30/2003	5840	5970	5840	5890
07/01/2003	5900	5900	5800	5880
07/02/2003	5900	6150	5900	6150
07/03/2003	6110	6220	6050	6050
07/07/2003	5850	6050	5850	6015
07/08/2003	6250	6335	6230	6255
07/09/2003	6260	6370	6230	6340
07/10/2003	6390	6425	6130	6165
07/11/2003	6150	6255	6130	6190
07/14/2003	6125	6330	6100	6315
07/15/2003	6300	6380	6200	6270
07/16/2003	6290	6340	6260	6300
07/17/2003	6260	6415	6250	6355
07/18/2003	6360	6400	6280	6320
07/21/2003	6285	6300	5970	6205
07/22/2003	6020	6070	5930	5950
07/23/2003	5950	6000	5890	5940
07/24/2003	5930	5965	5900	5900
07/25/2003	5880	6100	5880	6085
07/28/2003	6100	6150	6045	6135
07/29/2003	6170	6370	6155	6295
07/30/2003	6250	6360	6250	6275
07/31/2003	6230	6410	6200	6345
08/01/2003	6400	6570	6400	6505
08/04/2003	6630	6675	6440	6500
08/05/2003	6490	6500	6310	6325
08/06/2003	6335	6400	6305	6390
08/07/2003	6420	6465	6280	6445
08/08/2003	6450	6485	6350	6370
08/11/2003	6300	6340	6030	6110
08/12/2003	6090	6170	6035	6045
08/13/2003	5980	6220	5980	6175
08/14/2003	6100	6160	6030	6045
08/15/2003	6040	6120	6000	6010
08/18/2003	5970	6000	5940	5945
08/19/2003	5930	6000	5910	5920
08/20/2003	5900	5990	5900	5910
08/21/2003	5950	6175	5950	6110
08/22/2003	6150	6175	6010	6030
08/25/2003	6105	6110	6015	6070
08/26/2003	6090	6100	6030	6030
08/27/2003	6050	6050	6010	6010
8/28/2003	6025	6150	6025	6090
8/29/2003	6125	6150	6040	6145
9/2/2003	6190	6200	6100	6190
9/3/2003	6200	6225	6130	6175
9/4/2003	6180	6315	6160	6315
9/5/2003	6325	6455	6325	6455
9/8/2003	6700	7050	6680	7035
9/9/2003	6975	7225	6870	7085
9/10/2003	7000	7165	6950	7075
9/11/2003	7075	7280	7030	7205
9/12/2003	7260	7280	6930	7015
9/15/2003	6880	6920	6560	6575
9/16/2003	6530	6640	6230	6260
9/17/2003	6200	6390	6200	6370
9/18/2003	6325	6425	6235	6260
9/19/2003	6260	6325	6250	6300
9/22/2003	6300	6485	6300	6475
9/23/2003	6425	6580	6400	6420
9/24/2003	6380	6590	6380	6535
9/25/2003	6500	6625	6475	6505
9/26/2003	6300	6450	6300	6335
9/29/2003	6320	6425	6320	6340
9/30/2003	6350	6410	6280	6290
10/1/2003	6340	6590	6340	6515
10/2/2003	6600	6690	6330	6450
10/3/2003	6500	6590	6455	6510
10/6/2003	6280	6375	6280	6320
10/7/2003	6325	6370	6300	6330
10/8/2003	6350	6360	6230	6265
10/9/2003	6170	6250	6120	6220
10/10/2003	6230	6245	6110	6120
10/13/2003	6030	6090	6030	6055
10/14/2003	6035	6175	6035	6145
10/15/2003	6150	6220	6080	6105
10/16/2003	6060	6160	6060	6140
10/17/2003	6095	6140	6035	6050
10/20/2003	6050	6195	6050	6160
10/21/2003	6140	6290	6115	6245
10/22/2003	6230	6320	6175	6185
10/23/2003	6190	6310	6160	6250
10/24/2003	6275	6350	6250	6310
10/27/2003	6355	6485	6300	6455
10/28/2003	6520	6550	6455	6455
10/29/2003	6400	6420	6060	6130
10/30/2003	6110	6175	5960	5970