09/02/1997	7080	7110	6987	7025
09/03/1997	7050	7180	7040	7162
09/04/1997	7130	7160	7015	7022
09/05/1997	7040	7085	7005	7077
09/08/1997	7075	7077	7020	7022
09/09/1997	6995	6995	6895	6937
09/10/1997	6940	6977	6910	6967
09/11/1997	6965	7010	6892	7005
09/12/1997	7050	7117	7030	7075
09/15/1997	7100	7130	7042	7100
09/16/1997	7135	7177	7100	7172
09/17/1997	7155	7182	7107	7120
09/18/1997	7120	7150	7085	7115
09/19/1997	7070	7070	6955	6965
09/22/1997	6955	6970	6925	6960
09/23/1997	6920	7017	6875	7005
09/24/1997	7000	7062	6980	7012
09/25/1997	7000	7000	6957	6972
09/26/1997	6975	6975	6882	6925
09/29/1997	6930	6975	6920	6962
09/30/1997	6580	6582	6342	6342
10/01/1997	6325	6385	6315	6325
10/02/1997	6360	6390	6335	6347
10/03/1997	6380	6400	6340	6347
10/06/1997	6350	6360	6272	6300
10/07/1997	6295	6325	6240	6277
10/08/1997	6265	6290	6197	6205
10/09/1997	6210	6250	6185	6197
10/10/1997	6165	6237	6150	6177
10/13/1997	6177	6225	6160	6220
10/14/1997	6217	6270	6190	6267
10/15/1997	6255	6255	6127	6180
10/16/1997	6215	6245	6182	6200
10/17/1997	6220	6230	6080	6087
10/20/1997	6100	6117	6002	6007
10/21/1997	6040	6060	6012	6017
10/22/1997	6050	6095	6030	6057
10/23/1997	6057	6132	6035	6115
10/24/1997	6155	6315	6155	6297
10/27/1997	6300	6345	6222	6245
10/28/1997	6185	6220	6092	6160
10/29/1997	6180	6205	6150	6165
10/30/1997	6195	6285	6180	6282
10/31/1997	6305	6320	6215	6222
11/03/1997	6255	6255	6180	6195
11/04/1997	6230	6240	6135	6212
11/05/1997	6220	6277	6202	6210
11/06/1997	6200	6217	6132	6205
11/07/1997	6155	6170	6090	6097
11/10/1997	6095	6120	6065	6115
11/11/1997	6105	6127	6082	6110
11/12/1997	6155	6220	6075	6210
11/13/1997	6220	6275	6180	6265
11/14/1997	6270	6285	6220	6242
11/17/1997	6225	6277	6215	6260
11/18/1997	6235	6325	6235	6312
11/19/1997	6312	6342	6290	6302
11/20/1997	6325	6387	6315	6372
11/21/1997	6360	6367	6275	6305
11/24/1997	6265	6275	6155	6185
11/25/1997	6210	6230	6180	6215
11/26/1997	6227	6270	6227	6245
11/28/1997	6250	6250	6197	6212
12/01/1997	6007	6037	5990	6022
12/02/1997	6005	6045	5980	5992
12/03/1997	5990	6032	5990	6010
12/04/1997	6035	6080	6035	6062
12/05/1997	6065	6077	6035	6060
12/08/1997	6055	6060	5992	6022
12/09/1997	6015	6095	5985	6065
12/10/1997	6035	6072	6010	6057
12/11/1997	6050	6140	6040	6090
12/12/1997	6050	6145	6035	6072
12/15/1997	6020	6032	5965	5987
12/16/1997	6000	6045	5967	6040
12/17/1997	6015	6030	5985	6002
12/18/1997	6005	6010	5947	5962
12/19/1997	5940	5952	5892	5947
12/22/1997	5930	5930	5892	5905
12/23/1997	5895	5945	5890	5895
12/24/1997	5885	5915	5882	5897
12/26/1997	5890	5930	5890	5920
12/29/1997	5892	5895	5812	5825
12/30/1997	5800	5800	5765	5785
12/31/1997	5775	5792	5755	5770
01/02/1998	5775	5775	5705	5752
01/05/1998	5755	5760	5707	5720
01/06/1998	5730	5752	5675	5740
01/07/1998	5725	5770	5700	5765
01/08/1998	5710	5715	5620	5645
01/09/1998	5665	5710	5660	5702
01/12/1998	5725	5832	5702	5760
01/13/1998	5760	5812	5715	5790
01/14/1998	5775	5780	5707	5755
01/15/1998	5725	5725	5615	5650
01/16/1998	5670	5692	5620	5625
01/20/1998	5660	5740	5660	5732
01/21/1998	5730	5780	5707	5715
01/22/1998	5730	5895	5720	5885
01/23/1998	5847	5915	5822	5885
01/26/1998	5850	5865	5820	5840
01/27/1998	5805	5827	5760	5782
01/28/1998	5785	5820	5767	5800
01/29/1998	5760	5795	5705	5727
01/30/1998	5727	5740	5685	5715
02/02/1998	5695	5695	5575	5595
02/03/1998	5580	5580	5540	5547
02/04/1998	5580	5650	5580	5645
02/05/1998	5625	5625	5525	5542
02/06/1998	5530	5590	5510	5562
02/09/1998	5560	5610	5535	5562
02/10/1998	5525	5525	5380	5385
02/11/1998	5375	5395	5315	5345
02/12/1998	5360	5430	5345	5397
02/13/1998	5425	5465	5390	5447
02/17/1998	5430	5450	5247	5247
02/18/1998	5200	5245	5125	5240
02/19/1998	5235	5240	5132	5195
02/20/1998	5220	5300	5205	5220
02/23/1998	5145	5145	5020	5020
02/24/1998	5015	5015	4820	4920
02/25/1998	4900	4985	4845	4867
02/26/1998	4850	4932	4750	4857
02/27/1998	4925	4947	4870	4902
03/02/1998	4915	4927	4815	4870
03/03/1998	4870	4875	4730	4790
03/04/1998	4767	4830	4750	4787
03/05/1998	4795	4872	4770	4847
03/06/1998	4920	4950	4810	4825
03/09/1998	4875	4880	4740	4777
03/10/1998	4810	4830	4755	4765
03/11/1998	4800	4850	4797	4825
03/12/1998	4830	4900	4755	4877
03/13/1998	4920	4920	4825	4890
03/16/1998	4830	4845	4780	4802
03/17/1998	4835	4905	4805	4887
03/18/1998	4910	5087	4900	5077
03/19/1998	5090	5125	5032	5065
03/20/1998	5090	5167	5075	5160
03/23/1998	5135	5225	5120	5212
03/24/1998	5195	5212	5140	5195
03/25/1998	5145	5182	5115	5120
03/26/1998	5120	5155	5080	5130
03/27/1998	5155	5322	5135	5272
03/30/1998	5200	5350	5195	5347
03/31/1998	5350	5400	5325	5352
04/01/1998	5960	5970	5890	5952
04/02/1998	5910	5925	5780	5825
04/03/1998	5760	5915	5720	5887
04/06/1998	5847	5870	5790	5810
04/07/1998	5815	5930	5815	5905
04/08/1998	6020	6020	5912	5977
04/09/1998	5990	6045	5940	6022
04/13/1998	6040	6145	6030	6117
04/14/1998	6100	6117	6055	6072
04/15/1998	6040	6040	5955	5962
04/16/1998	5972	6045	5965	6040
04/17/1998	6035	6040	5995	5997
04/20/1998	6020	6197	6020	6175
04/21/1998	6130	6135	5985	6047
04/22/1998	6040	6087	6010	6055
04/23/1998	6065	6130	6052	6067
04/24/1998	6065	6065	5957	6017
04/27/1998	5990	6070	5965	6060
04/28/1998	6060	6060	6010	6037
04/29/1998	6042	6042	5997	6027
04/30/1998	6010	6030	5987	5992
05/01/1998	6030	6150	6007	6120
05/04/1998	6160	6185	6110	6147
05/05/1998	6145	6157	6085	6125
05/06/1998	6130	6165	6092	6105
05/07/1998	6085	6087	6027	6085
05/08/1998	6100	6137	6075	6092
05/11/1998	6125	6190	6112	6167
05/12/1998	6150	6152	6105	6120
05/13/1998	6115	6120	6055	6107
05/14/1998	6110	6235	6105	6225
05/15/1998	6235	6250	6185	6220
05/18/1998	6250	6297	6232	6265
05/19/1998	6295	6315	6192	6197
05/20/1998	6230	6247	6170	6182
05/21/1998	6165	6175	6080	6090
05/22/1998	6105	6167	6100	6147
05/26/1998	6135	6172	6105	6130
05/27/1998	5995	6010	5880	5902
05/28/1998	5880	5950	5875	5935
05/29/1998	5950	5987	5930	5980
06/01/1998	5985	6095	5952	6080
06/02/1998	6100	6232	6090	6160
06/03/1998	6185	6195	6122	6152
06/04/1998	6160	6230	6140	6207
06/05/1998	6200	6270	6162	6255
06/08/1998	6260	6315	6240	6257
06/09/1998	6250	6290	6215	6252
06/10/1998	6210	6227	6175	6222
06/11/1998	6182	6210	6160	6172
06/12/1998	6155	6265	6132	6252
06/15/1998	6245	6307	6230	6257
06/16/1998	6270	6285	6205	6280
06/17/1998	6295	6310	6215	6217
06/18/1998	6185	6217	6140	6215
06/19/1998	5925	5950	5897	5932
06/22/1998	5930	5930	5870	5887
06/23/1998	5810	5845	5780	5810
06/24/1998	5775	5810	5735	5792
06/25/1998	5792	5800	5745	5757
06/26/1998	5765	5800	5750	5765
06/29/1998	5725	5742	5655	5662
06/30/1998	5635	5640	5482	5492
07/01/1998	5480	5555	5440	5457
07/02/1998	5475	5495	5410	5432
07/06/1998	5480	5525	5475	5507
07/07/1998	5480	5565	5470	5510
07/08/1998	5490	5507	5450	5475
07/09/1998	5440	5445	5295	5322
07/10/1998	5290	5330	5125	5127
07/13/1998	5140	5170	4977	5047
07/14/1998	5065	5120	5060	5070
07/15/1998	5120	5155	5005	5032
07/16/1998	5040	5135	5032	5110
07/17/1998	5175	5225	5155	5197
07/20/1998	5197	5197	4997	4997
07/21/1998	5040	5045	4922	4977
07/22/1998	4977	5015	4925	4960
07/23/1998	4920	4930	4760	4835
07/24/1998	4885	5005	4845	4970
07/27/1998	5005	5072	4875	4880
07/28/1998	4925	4930	4807	4925
07/29/1998	4910	4950	4880	4930
07/30/1998	4915	4945	4880	4905
07/31/1998	4930	4967	4890	4897
08/03/1998	4930	4972	4840	4965
08/04/1998	4965	5060	4935	5040
08/05/1998	5045	5130	5030	5077
08/06/1998	5125	5185	5095	5177
08/07/1998	4500	4540	4435	4485
08/10/1998	4500	4500	4402	4452
08/11/1998	4415	4422	4285	4292
08/12/1998	4300	4412	4270	4407
08/13/1998	4440	4575	4427	4557
08/14/1998	4540	4645	4440	4465
08/17/1998	4430	4445	4310	4350
08/18/1998	4350	4437	4290	4407
08/19/1998	4390	4432	4355	4367
08/20/1998	4380	4380	4315	4325
08/21/1998	4275	4295	4145	4167
08/24/1998	4150	4210	4120	4160
08/25/1998	4090	4115	4005	4075
08/26/1998	4070	4132	4020	4120
08/27/1998	4090	4132	4012	4107
08/28/1998	4100	4100	3925	3927
08/31/1998	3890	3905	3727	3727
09/01/1998	3620	3712	3540	3672
09/02/1998	3720	3827	3715	3795
09/03/1998	3785	3845	3600	3730
09/04/1998	3800	3810	3705	3712
09/08/1998	3770	3805	3725	3797
09/09/1998	3820	3920	3820	3895
09/10/1998	3900	3990	3835	3837
09/11/1998	3875	4025	3875	3882
09/14/1998	3830	3980	3825	3942
09/15/1998	4020	4125	4005	4117
09/16/1998	4200	4225	4082	4087
09/17/1998	4085	4140	4037	4135
09/18/1998	4100	4100	3990	4072
09/21/1998	4050	4195	4045	4170
09/22/1998	4200	4217	4130	4137
09/23/1998	4145	4212	4125	4162
09/24/1998	4162	4210	4125	4195
09/25/1998	4180	4192	4147	4180
09/28/1998	3955	4080	3955	4070
09/29/1998	4080	4155	4060	4095
09/30/1998	4140	4165	4030	4040
10/01/1998	4060	4060	3920	3952
10/02/1998	3940	3980	3912	3930
10/05/1998	3870	3895	3840	3847
10/06/1998	3820	3925	3805	3860
10/07/1998	3885	4060	3885	4060
10/08/1998	4085	4190	4015	4025
10/09/1998	4130	4215	4050	4165
10/12/1998	4180	4240	4135	4172
10/13/1998	4155	4372	4135	4372
10/14/1998	4410	4460	4240	4255
10/15/1998	4280	4297	4165	4235
10/16/1998	4230	4275	4145	4185
10/19/1998	4080	4115	4015	4037
10/20/1998	4025	4090	4020	4042
10/21/1998	4055	4137	4055	4112
10/22/1998	4135	4135	3995	4030
10/23/1998	4020	4100	3982	4050
10/26/1998	4000	4005	3945	3957
10/27/1998	3940	4010	3890	3985
10/28/1998	3955	3985	3882	3895
10/29/1998	3870	3930	3760	3767
10/30/1998	3770	3782	3722	3740
11/02/1998	3710	3720	3540	3540
11/03/1998	3490	3565	3455	3552
11/04/1998	3535	3675	3530	3620
11/05/1998	3600	3600	3455	3520
11/06/1998	3535	3720	3525	3585
11/09/1998	3610	3637	3570	3577
11/10/1998	3550	3562	3472	3487
11/11/1998	3480	3517	3410	3415
11/12/1998	3380	3445	3360	3430
11/13/1998	3420	3470	3315	3320
11/16/1998	3280	3305	3152	3175
11/17/1998	3165	3175	3060	3095
11/18/1998	3090	3140	3062	3067
11/19/1998	3090	3117	3050	3062
11/20/1998	3085	3090	2990	2992
11/23/1998	2960	2960	2792	2800
11/24/1998	2870	2895	2820	2860
11/25/1998	3580	3740	3575	3660
11/27/1998	3660	3670	3590	3597
11/30/1998	3595	3687	3565	3657
12/01/1998	3640	3830	3630	3822
12/02/1998	3830	3830	3725	3777
12/03/1998	3785	3797	3690	3705
12/04/1998	3680	3725	3627	3682
12/07/1998	3620	3650	3482	3482
12/08/1998	3350	3435	3325	3335
12/09/1998	3325	3375	3135	3207
12/10/1998	3195	3205	3007	3007
12/11/1998	2860	2915	2807	2807
12/14/1998	2750	3007	2670	3007
12/15/1998	2975	2980	2807	2807
12/16/1998	2607	3007	2607	2795
12/17/1998	2855	2955	2785	2815
12/18/1998	2860	2960	2835	2937
12/21/1998	2900	2905	2750	2827
12/22/1998	2925	2995	2870	2952
12/23/1998	3020	3140	3010	3077
12/24/1998	3105	3130	3055	3107
12/28/1998	3110	3295	3055	3240
12/29/1998	3210	3285	3195	3230
12/30/1998	3270	3380	3235	3325
12/31/1998	3310	3330	3252	3265
01/04/1999	3280	3280	3065	3072
01/05/1999	3110	3272	3065	3272
01/06/1999	3472	3472	3450	3472
01/07/1999	3650	3672	3520	3672
01/08/1999	3655	3825	3610	3720
01/11/1999	3700	3920	3665	3920
01/12/1999	3960	4120	3945	4120
01/13/1999	4100	4250	3960	4015
01/14/1999	4050	4145	4015	4067
01/15/1999	4067	4135	3930	3995
01/19/1999	3900	3920	3795	3882
01/20/1999	3865	4082	3865	4082
01/21/1999	4100	4245	4055	4165
01/22/1999	4190	4365	4185	4365
01/25/1999	4285	4450	4225	4442
01/26/1999	4365	4420	4272	4280
01/27/1999	4210	4210	4080	4080
01/28/1999	4040	4280	3995	4195
01/29/1999	4320	4390	4270	4302
02/01/1999	4265	4460	4215	4362
02/02/1999	4300	4430	4300	4352
02/03/1999	4320	4510	4295	4392
02/04/1999	4545	4592	4520	4592
02/05/1999	4630	4792	4580	4792
02/08/1999	4800	4890	4755	4825
02/09/1999	4815	4825	4715	4757
02/10/1999	4700	4755	4650	4685
02/11/1999	4650	4715	4615	4627
02/12/1999	4627	4685	4590	4677
02/16/1999	4615	4615	4525	4542
02/17/1999	4525	4590	4425	4527
02/18/1999	4520	4575	4465	4505
02/19/1999	4510	4595	4455	4582
02/22/1999	4555	4635	4510	4580
02/23/1999	4550	4610	4515	4525
02/24/1999	4480	4480	4330	4342
02/25/1999	4315	4435	4290	4415
02/26/1999	4370	4390	4280	4300
03/01/1999	4270	4350	4260	4347
03/02/1999	4320	4375	4292	4305
03/03/1999	4270	4280	4210	4255
03/04/1999	4245	4387	4245	4342
03/05/1999	4355	4365	4275	4282
03/08/1999	4325	4340	4250	4257
03/09/1999	4257	4275	4217	4255
03/10/1999	4255	4340	4210	4330
03/11/1999	4280	4317	4255	4267
03/12/1999	4215	4237	4170	4207
03/15/1999	5280	5300	5160	5202
03/16/1999	5130	5275	5130	5252
03/17/1999	5247	5360	5245	5302
03/18/1999	5285	5465	5285	5447
03/19/1999	5425	5520	5390	5510
03/22/1999	5500	5620	5490	5607
03/23/1999	5610	5640	5535	5570
03/24/1999	5580	5670	5515	5545
03/25/1999	5545	5550	5460	5535
03/26/1999	5525	5580	5492	5572
03/29/1999	5372	5470	5372	5372
03/30/1999	5295	5340	5190	5207
03/31/1999	5215	5270	5207	5235
04/01/1999	5230	5335	5220	5295
04/05/1999	5280	5442	5275	5410
04/06/1999	5450	5520	5425	5490
04/07/1999	5450	5455	5395	5400
04/08/1999	5387	5475	5365	5375
04/09/1999	5405	5485	5380	5472
04/12/1999	5460	5600	5460	5582
04/13/1999	5530	5565	5477	5535
04/14/1999	5537	5575	5375	5392
04/15/1999	5405	5405	5320	5360
04/16/1999	5370	5475	5370	5467
04/19/1999	5480	5562	5480	5522
04/20/1999	5535	5625	5532	5597
04/21/1999	5520	5585	5507	5572
04/22/1999	5545	5625	5527	5560
04/23/1999	5570	5760	5540	5760
04/26/1999	5770	5825	5715	5817
04/27/1999	5800	5820	5735	5772
04/28/1999	5815	5910	5777	5905
04/29/1999	5890	5925	5850	5857
04/30/1999	5890	5915	5830	5907
05/03/1999	5950	5950	5852	5857
05/04/1999	5845	5845	5785	5802
05/05/1999	5790	5885	5770	5790
05/06/1999	5780	5970	5740	5892
05/07/1999	5895	6055	5890	6047
05/10/1999	6070	6092	5995	6070
05/11/1999	6075	6090	5985	5997
05/12/1999	5950	6025	5900	5985
05/13/1999	5970	6010	5925	6005
05/14/1999	6000	6020	5875	5887
05/17/1999	5870	5870	5740	5797
05/18/1999	5790	5850	5720	5790
05/19/1999	5700	5725	5600	5607
05/20/1999	5620	5662	5565	5650
05/21/1999	5650	5710	5630	5690
05/24/1999	5640	5640	5490	5490
05/25/1999	5440	5460	5340	5360
05/26/1999	5370	5455	5360	5400
05/27/1999	5370	5370	5210	5217
05/28/1999	5210	5325	5155	5295
06/01/1999	5170	5245	5125	5147
06/02/1999	5110	5127	5060	5065
06/03/1999	5075	5125	5070	5102
06/04/1999	5152	5240	5152	5200
06/07/1999	5215	5225	5182	5192
06/08/1999	5622	5622	5505	5517
06/09/1999	5505	5517	5335	5417
06/10/1999	5380	5380	5290	5337
06/11/1999	5300	5410	5300	5395
06/14/1999	5385	5390	5225	5315
06/15/1999	5235	5235	5115	5127
06/16/1999	5080	5165	5065	5127
06/17/1999	5090	5090	4927	4967
06/18/1999	5010	5100	5010	5077
06/21/1999	5090	5140	4957	5100
06/22/1999	5150	5195	5100	5182
06/23/1999	5190	5260	5165	5177
06/24/1999	5165	5165	5015	5067
06/25/1999	5085	5130	5047	5087
06/28/1999	4832	4832	4832	4832
06/29/1999	4632	4640	4632	4632
06/30/1999	4600	4635	4432	4457
07/01/1999	4440	4480	4267	4460
07/02/1999	4510	4535	4367	4457
07/06/1999	4410	4515	4315	4450
07/07/1999	4450	4650	4430	4650
07/08/1999	4655	4745	4590	4607
07/09/1999	4630	4715	4407	4612
07/12/1999	4660	4740	4450	4597
07/13/1999	4500	4512	4410	4442
07/14/1999	4450	4642	4450	4595
07/15/1999	4560	4720	4535	4690
07/16/1999	4720	4730	4610	4707
07/19/1999	4742	4742	4640	4712
07/20/1999	4700	4730	4512	4512
07/21/1999	4525	4570	4410	4487
07/22/1999	4505	4687	4490	4687
07/23/1999	4790	4887	4765	4887
07/26/1999	4850	4925	4780	4907
07/27/1999	4850	4910	4795	4890
07/28/1999	4970	4980	4852	4872
07/29/1999	4830	4830	4740	4760
07/30/1999	4785	4890	4755	4827
08/02/1999	4900	5007	4900	4995
08/03/1999	5040	5070	4957	4970
08/04/1999	5030	5075	4987	5045
08/05/1999	4582	4582	4410	4480
08/06/1999	4470	4622	4445	4560
08/09/1999	4550	4640	4515	4565
08/10/1999	4590	4715	4570	4677
08/11/1999	4675	4680	4552	4557
08/12/1999	4460	4550	4460	4490
08/13/1999	4520	4550	4420	4515
08/16/1999	4470	4550	4460	4542
08/17/1999	4535	4605	4370	4385
08/18/1999	4395	4395	4215	4240
08/19/1999	4250	4345	4250	4320
08/20/1999	4390	4470	4335	4465
08/23/1999	4510	4655	4500	4642
08/24/1999	4642	4675	4545	4587
08/25/1999	4595	4710	4595	4620
08/26/1999	4590	4590	4490	4515
08/27/1999	4490	4550	4475	4497
08/30/1999	4475	4620	4432	4577
08/31/1999	4565	4662	4527	4580
09/01/1999	4570	4695	4565	4687
09/02/1999	4705	4710	4630	4705
09/03/1999	4675	4675	4580	4585
09/07/1999	4570	4637	4530	4615
09/08/1999	4585	4595	4505	4530
09/09/1999	4530	4575	4330	4330
09/10/1999	4285	4377	4235	4322
09/13/1999	4340	4390	4285	4297
09/14/1999	4285	4315	4097	4310
09/15/1999	4300	4455	4260	4277
09/16/1999	4270	4345	4160	4252
09/17/1999	4300	4405	4275	4367
09/20/1999	4425	4520	4410	4465
09/21/1999	4520	4560	4465	4482
09/22/1999	4500	4570	4492	4555
09/23/1999	4630	4635	4560	4610
09/24/1999	4480	4560	4435	4530
09/27/1999	4680	4730	4680	4730
09/28/1999	4700	4785	4605	4657
09/29/1999	4640	4700	4630	4685
09/30/1999	4690	4700	4615	4662
10/01/1999	4690	4820	4690	4780
10/04/1999	4760	4770	4630	4725
10/05/1999	4670	4670	4532	4542
10/06/1999	4470	4535	4430	4470
10/07/1999	4495	4670	4485	4575
10/08/1999	4580	4632	4520	4530
10/11/1999	4480	4530	4445	4487
10/12/1999	4490	4687	4490	4675
10/13/1999	4735	4815	4720	4757
10/14/1999	4735	4750	4597	4740
10/15/1999	4737	4790	4645	4710
10/18/1999	4710	4800	4662	4722
10/19/1999	4722	4905	4695	4897
10/20/1999	4897	4930	4765	4792
10/21/1999	4832	4880	4760	4875
10/22/1999	4910	4965	4875	4925
10/25/1999	4930	4970	4830	4845
10/26/1999	4855	4865	4785	4825
10/27/1999	4770	4770	4630	4640
10/28/1999	4590	4645	4560	4595
10/29/1999	4650	4690	4635	4652
11/01/1999	4575	4610	4495	4522
11/02/1999	4490	4585	4485	4572
11/03/1999	4530	4575	4475	4485
11/04/1999	4490	4542	4452	4520
11/05/1999	4515	4600	4510	4555
11/08/1999	4560	4672	4470	4660
11/09/1999	4660	4855	4645	4815
11/10/1999	4870	4955	4825	4837
11/11/1999	4870	4917	4810	4832
11/12/1999	4900	5032	4900	5032
11/15/1999	5070	5197	5070	5125
11/16/1999	5100	5165	5072	5137
11/17/1999	5150	5175	5057	5097
11/18/1999	5050	5110	5022	5102
11/19/1999	5080	5160	5005	5127
11/22/1999	5027	5140	5027	5097
11/23/1999	5125	5275	5105	5262
11/24/1999	5275	5345	5245	5297
11/26/1999	5327	5392	5315	5365
11/29/1999	5420	5425	5245	5320
11/30/1999	5260	5287	5185	5215
12/01/1999	5215	5300	5175	5225
12/02/1999	5580	5680	5530	5665
12/03/1999	5650	5745	5635	5725
12/06/1999	5720	5790	5690	5730
12/07/1999	5725	5740	5600	5627
12/08/1999	5630	5780	5605	5705
12/09/1999	5700	5720	5655	5702
12/10/1999	5665	5760	5530	5540
12/13/1999	5560	5597	5490	5500
12/14/1999	5520	5635	5475	5607
12/15/1999	5630	5700	5590	5655
12/16/1999	5700	5700	5605	5615
12/17/1999	5585	5640	5545	5600
12/20/1999	5600	5620	5557	5565
12/21/1999	5585	5625	5575	5595
12/22/1999	5610	5627	5560	5570
12/23/1999	5560	5600	5550	5582
12/27/1999	5580	5605	5575	5582
12/28/1999	5550	5550	5400	5460
12/29/1999	5420	5460	5390	5407
12/30/1999	5395	5485	5392	5450
01/03/2000	5495	5630	5495	5597
01/04/2000	5570	5585	5502	5562
01/05/2000	5525	5590	5500	5507
01/06/2000	5485	5555	5455	5517
01/07/2000	5600	5675	5555	5562
01/10/2000	5615	5660	5560	5565
01/11/2000	5590	5638	5570	5602
01/12/2000	5580	5625	5470	5480
01/13/2000	5500	5557	5475	5482
01/14/2000	5500	5620	5445	5615
01/18/2000	5540	5575	5505	5555
01/19/2000	5590	5662	5552	5600
01/20/2000	5610	5637	5577	5622
01/21/2000	5630	5720	5590	5707
01/24/2000	5685	5690	5632	5652
01/25/2000	5980	6000	5900	5912
01/26/2000	5940	5980	5905	5952
01/27/2000	5970	5990	5860	5875
01/28/2000	5900	5990	5875	5977
01/31/2000	6000	6040	5945	6025
02/01/2000	6005	6067	5990	6052
02/02/2000	6040	6072	5965	5977
02/03/2000	5980	6100	5942	6092
02/04/2000	6095	6145	6065	6115
02/07/2000	6115	6145	6095	6137
02/08/2000	6112	6117	5957	5985
02/09/2000	5955	5970	5880	5895
02/10/2000	5900	5970	5870	5910
02/11/2000	5930	6002	5900	5940
02/14/2000	5920	5920	5740	5740
02/15/2000	5710	5720	5600	5602
02/16/2000	5660	5772	5660	5735
02/17/2000	5765	5785	5695	5705
02/18/2000	5705	5750	5697	5722
02/22/2000	5722	5830	5722	5765
02/23/2000	5725	5725	5615	5620
02/24/2000	5590	5720	5580	5705
02/25/2000	5690	5795	5662	5765
02/28/2000	5762	5860	5762	5835
02/29/2000	5790	5815	5750	5807
03/01/2000	5767	5847	5765	5800
03/02/2000	5850	5887	5785	5827
03/03/2000	5845	5945	5825	5935
03/06/2000	5975	6025	5940	6015
03/07/2000	6040	6042	5945	5960
03/08/2000	5960	6060	5940	5945
03/09/2000	5950	6090	5930	6075
03/10/2000	6090	6220	6042	6205
03/13/2000	6190	6225	6152	6190
03/14/2000	6180	6230	6170	6225
03/15/2000	6210	6260	6185	6227
03/16/2000	7100	7110	7030	7035
03/17/2000	7045	7125	7035	7092
03/20/2000	7120	7120	7005	7100
03/21/2000	7070	7085	7020	7065
03/22/2000	7000	7055	6980	7035
03/23/2000	7020	7045	6945	6995
03/24/2000	7000	7062	6985	7052
03/27/2000	7052	7225	7040	7192
03/28/2000	7195	7267	7192	7242
03/29/2000	7220	7250	7165	7240
03/30/2000	7267	7375	7230	7355
03/31/2000	7375	7375	7300	7315
04/03/2000	7325	7355	7255	7327
04/04/2000	7320	7325	7170	7245
04/05/2000	7220	7305	7185	7232
04/06/2000	7215	7280	7215	7252
04/07/2000	7275	7430	7275	7400
04/10/2000	7430	7500	7405	7440
04/11/2000	7405	7440	7310	7337
04/12/2000	7365	7512	7365	7507
04/13/2000	7497	7525	7475	7505
04/14/2000	7500	7530	7450	7517
04/17/2000	7465	7475	7420	7435
04/18/2000	7400	7570	7392	7565
04/19/2000	7555	7640	7537	7605
04/20/2000	7605	7685	7555	7670
04/24/2000	7660	7755	7642	7747
04/25/2000	7730	7780	7680	7735
04/26/2000	7725	7810	7692	7747
04/27/2000	7742	7765	7687	7705
04/28/2000	7695	7730	7655	7665
05/01/2000	7590	7652	7580	7645
05/02/2000	7650	7665	7612	7627
05/03/2000	7530	7530	7427	7427
05/04/2000	7340	7507	7322	7485
05/05/2000	7450	7505	7430	7465
05/08/2000	7445	7520	7360	7417
05/09/2000	7465	7472	7315	7345
05/10/2000	7260	7335	7215	7282
05/11/2000	7230	7295	7212	7275
05/12/2000	7285	7375	7275	7285
05/15/2000	7225	7235	7085	7085
05/16/2000	7020	7140	7010	7090
05/17/2000	7150	7182	7087	7102
05/18/2000	7102	7145	7075	7085
05/19/2000	7020	7030	6885	6885
05/22/2000	6870	6930	6802	6892
05/23/2000	6927	6975	6900	6962
05/24/2000	6920	6935	6762	6802
05/25/2000	6830	6850	6755	6802
05/26/2000	6775	6890	6740	6875
05/30/2000	6845	6860	6780	6782
05/31/2000	6810	6917	6782	6830
06/01/2000	6815	6837	6702	6737
06/02/2000	6745	6872	6720	6860
06/05/2000	6870	6880	6810	6850
06/06/2000	7105	7135	7025	7125
06/07/2000	7075	7085	6970	7010
06/08/2000	7057	7085	6930	6942
06/09/2000	7010	7075	6985	7037
06/12/2000	7065	7065	6855	6905
06/13/2000	6835	6835	6725	6790
06/14/2000	6740	6812	6715	6777
06/15/2000	6765	6832	6715	6792
06/16/2000	6865	6992	6855	6975
06/19/2000	6980	7040	6935	7032
06/20/2000	7025	7067	6990	7040
06/21/2000	6965	6977	6910	6955
06/22/2000	6975	7000	6950	6977
06/23/2000	7000	7165	7000	7115
06/26/2000	7085	7095	6955	6977
06/27/2000	6935	6962	6835	6870
06/28/2000	6890	6950	6860	6945
06/29/2000	6950	7035	6935	6995
06/30/2000	6995	7010	6890	6902
07/03/2000	6915	6930	6820	6860
07/05/2000	6850	6850	6765	6815
07/06/2000	6900	6950	6855	6942
07/07/2000	6945	7087	6925	7050
07/10/2000	7040	7040	6965	6975
07/11/2000	6950	6950	6775	6775
07/12/2000	6670	6680	6575	6575
07/13/2000	6555	6640	6542	6550
07/14/2000	6630	6690	6610	6687
07/17/2000	6695	6695	6575	6590
07/18/2000	6570	6675	6570	6625
07/19/2000	6595	6595	6450	6490
07/20/2000	6550	6670	6530	6632
07/21/2000	6605	6680	6580	6597
07/24/2000	6610	6695	6500	6675
07/25/2000	6690	6727	6670	6705
07/26/2000	6650	6705	6620	6677
07/27/2000	6730	6830	6730	6820
07/28/2000	6820	6845	6777	6782
07/31/2000	6760	6817	6710	6725
08/01/2000	6685	6685	6580	6590
08/02/2000	6605	6682	6590	6662
08/03/2000	5580	5665	5560	5562
08/04/2000	5580	5675	5572	5647
08/07/2000	5610	5687	5587	5675
08/08/2000	5620	5620	5515	5520
08/09/2000	5490	5570	5483	5530
08/10/2000	5500	5570	5485	5548
08/11/2000	5550	5615	5520	5595
08/14/2000	5530	5565	5500	5505
08/15/2000	5430	5445	5305	5305
08/16/2000	5210	5255	5168	5243
08/17/2000	5280	5340	5275	5308
08/18/2000	5355	5385	5343	5355
08/21/2000	5360	5400	5300	5355
08/22/2000	5370	5415	5240	5245
08/23/2000	5175	5310	5170	5293
08/24/2000	5330	5350	5285	5330
08/25/2000	5340	5345	5250	5320
08/28/2000	5290	5373	5265	5355
08/29/2000	5290	5295	5155	5158
08/30/2000	5145	5235	5123	5228
08/31/2000	5250	5300	5225	5293
09/01/2000	5293	5338	5280	5303
09/05/2000	5335	5425	5335	5413
09/06/2000	5430	5453	5400	5428
09/07/2000	5418	5418	5310	5370
09/08/2000	5420	5430	5360	5415
09/11/2000	5405	5410	5333	5338
09/12/2000	5355	5460	5330	5415
09/13/2000	5403	5473	5363	5413
09/14/2000	5435	5470	5390	5443
09/15/2000	5470	5505	5443	5468
09/18/2000	5495	5495	5423	5443
09/19/2000	5440	5465	5408	5458
09/20/2000	5458	5568	5458	5558
09/21/2000	5565	5638	5558	5633
09/22/2000	5630	5650	5595	5643
09/25/2000	5663	5733	5663	5680
09/26/2000	5258	5308	5230	5300
09/27/2000	5275	5375	5270	5363
09/28/2000	5370	5420	5355	5388
09/29/2000	5413	5433	5383	5420
10/02/2000	5440	5445	5348	5370
10/03/2000	5340	5360	5280	5295
10/04/2000	5290	5343	5268	5305
10/05/2000	5285	5355	5260	5343
10/06/2000	5320	5330	5240	5250
10/09/2000	5230	5300	5215	5260
10/10/2000	5295	5390	5293	5380
10/11/2000	5385	5418	5360	5383
10/12/2000	5415	5495	5390	5483
10/13/2000	5508	5518	5350	5368
10/16/2000	5385	5385	5250	5260
10/17/2000	5250	5335	5230	5323
10/18/2000	5285	5340	5270	5330
10/19/2000	5345	5380	5160	5190
10/20/2000	5205	5248	5180	5220
10/23/2000	5200	5320	5200	5315
10/24/2000	5280	5363	5243	5358
10/25/2000	5290	5290	5175	5195
10/26/2000	5175	5210	5130	5148
10/27/2000	5125	5190	5103	5108
10/30/2000	5095	5140	5060	5075
10/31/2000	5055	5125	5050	5118
11/01/2000	5110	5160	5103	5145
11/02/2000	5120	5170	5120	5128
11/03/2000	5150	5290	5140	5258
11/06/2000	5250	5355	5240	5333
11/07/2000	5333	5333	5225	5230
11/08/2000	5235	5265	5203	5220
11/09/2000	5230	5275	5195	5258
11/10/2000	5278	5310	5230	5278
11/13/2000	5275	5303	5240	5273
11/14/2000	5300	5463	5300	5455
11/15/2000	5450	5470	5385	5410
11/16/2000	5425	5445	5370	5403
11/17/2000	5415	5435	5390	5433
11/20/2000	5445	5465	5325	5368
11/21/2000	5360	5405	5345	5385
11/22/2000	5400	5463	5400	5455
11/24/2000	5755	5775	5730	5745
11/27/2000	5745	5745	5675	5680
11/28/2000	5665	5685	5615	5633
11/29/2000	5660	5690	5615	5620
11/30/2000	5615	5675	5590	5668
12/01/2000	5690	5725	5665	5703
12/04/2000	5725	5858	5705	5830
12/05/2000	5855	5915	5828	5885
12/06/2000	5900	5948	5880	5930
12/07/2000	5930	5935	5870	5878
12/08/2000	5890	5930	5863	5913
12/11/2000	5945	5993	5905	5918
12/12/2000	5910	5915	5845	5880
12/13/2000	5890	5905	5865	5880
12/14/2000	5875	5875	5805	5845
12/15/2000	5800	5825	5765	5785
12/18/2000	5800	5843	5780	5808
12/19/2000	5780	5780	5640	5670
12/20/2000	5600	5658	5595	5625
12/21/2000	5610	5635	5578	5585
12/22/2000	5585	5700	5585	5658
12/26/2000	5625	5630	5590	5598
12/27/2000	5575	5600	5550	5573
12/28/2000	5580	5618	5575	5610
12/29/2000	5565	5690	5555	5683
01/02/2001	5650	5725	5605	5718
01/03/2001	5665	5703	5655	5658
01/04/2001	5615	5740	5600	5720
01/05/2001	5725	5775	5675	5723
01/08/2001	5730	5750	5663	5675
01/09/2001	5645	5695	5635	5675
01/10/2001	5625	5645	5565	5600
01/11/2001	5570	5710	5545	5680
01/12/2001	5675	5718	5650	5670
01/16/2001	5640	5668	5570	5598
01/17/2001	5610	5750	5610	5738
01/18/2001	5720	5720	5623	5633
01/19/2001	5660	5720	5640	5675
01/22/2001	5715	5715	5658	5668
01/23/2001	5630	5630	5492	5515
01/24/2001	5725	5765	5678	5685
01/25/2001	5705	5750	5665	5698
01/26/2001	5725	5820	5725	5805
01/29/2001	5825	5840	5705	5720
01/30/2001	5730	5775	5685	5738
01/31/2001	5745	5783	5690	5715
02/01/2001	5790	5905	5780	5890
02/02/2001	5843	5888	5840	5868
02/05/2001	5910	5910	5810	5825
02/06/2001	5810	5845	5780	5803
02/07/2001	5780	5780	5710	5720
02/08/2001	5700	5790	5640	5663
02/09/2001	5690	5745	5660	5703
02/12/2001	5700	5700	5630	5695
02/13/2001	5700	5775	5663	5740
02/14/2001	5745	5880	5705	5860
02/15/2001	5835	5995	5830	5923
02/16/2001	5950	6040	5935	5998
02/20/2001	6020	6100	5983	6088
02/21/2001	6105	6178	6075	6163
02/22/2001	6150	6208	6115	6198
02/23/2001	6220	6235	6135	6213
02/26/2001	6225	6250	6143	6243
02/27/2001	6250	6355	6240	6323
02/28/2001	6295	6338	6220	6280
03/01/2001	6310	6420	6310	6385
03/02/2001	6430	6440	6330	6383
03/05/2001	6450	6583	6450	6558
03/06/2001	6485	6580	6450	6535
03/07/2001	6480	6480	6365	6400
03/08/2001	6360	6385	6305	6315
03/09/2001	6305	6330	6283	6305
03/12/2001	6315	6398	6300	6310
03/13/2001	6510	6510	6320	6365
03/14/2001	6500	6505	6383	6483
03/15/2001	6500	6615	6470	6568
03/16/2001	6650	6760	6643	6755
03/19/2001	6735	6768	6555	6570
03/20/2001	6670	6690	6385	6410
03/21/2001	6400	6490	6335	6393
03/22/2001	6375	6440	6338	6415
03/23/2001	6550	6575	6470	6535
03/26/2001	6500	6510	6445	6485
03/27/2001	6510	6660	6495	6653
03/28/2001	6585	6585	6458	6463
03/29/2001	6420	6455	6375	6388
03/30/2001	6390	6488	6360	6448
04/02/2001	6520	6580	6480	6565
04/03/2001	6495	6635	6495	6553
04/04/2001	7150	7245	7110	7215
04/05/2001	7240	7310	7230	7263
04/06/2001	7245	7250	7085	7148
04/09/2001	7100	7180	7083	7173
04/10/2001	7140	7210	7115	7185
04/11/2001	7195	7265	7120	7175
04/12/2001	7150	7213	7140	7193
04/16/2001	7240	7325	7190	7318
04/17/2001	7300	7305	7255	7278
04/18/2001	7260	7260	7138	7153
04/19/2001	7090	7208	7063	7198
04/20/2001	7215	7280	7195	7243
04/23/2001	7265	7283	7195	7248
04/24/2001	7275	7280	7110	7118
04/25/2001	7095	7100	6918	6918
04/26/2001	6900	6985	6868	6925
04/27/2001	6890	6970	6863	6910
04/30/2001	6850	6875	6750	6758
05/01/2001	6775	6840	6770	6820
05/02/2001	6870	6900	6625	6685
05/03/2001	6700	6740	6665	6708
05/04/2001	6720	6770	6660	6730
05/07/2001	6765	6780	6710	6735
05/08/2001	6795	6815	6745	6750
05/09/2001	6740	6745	6655	6693
05/10/2001	6740	6860	6700	6855
05/11/2001	6855	6883	6815	6855
05/14/2001	6845	6925	6845	6880
05/15/2001	6860	6860	6755	6810
05/16/2001	6825	6860	6725	6730
05/17/2001	6790	6855	6730	6808
05/18/2001	6795	6845	6763	6808
05/21/2001	6820	6878	6740	6750
05/22/2001	6725	6725	6630	6638
05/23/2001	6650	6775	6610	6745
05/24/2001	6710	6775	6680	6695
05/25/2001	6690	6690	6615	6675
05/29/2001	6695	6835	6695	6810
05/30/2001	6817	6920	6800	6897
05/31/2001	6885	6905	6830	6882
06/01/2001	6675	6775	6675	6732
06/04/2001	6760	6780	6710	6732
06/05/2001	6750	6757	6680	6692
06/06/2001	6665	6720	6642	6710
06/07/2001	6750	6775	6697	6762
06/08/2001	6810	6885	6810	6860
06/11/2001	6895	6950	6870	6927
06/12/2001	6960	7000	6892	6972
06/13/2001	6990	7020	6960	6988
06/14/2001	7010	7015	6897	6920
06/15/2001	6960	7015	6950	6975
06/18/2001	6990	6990	6885	6943
06/19/2001	6920	6980	6890	6970
06/20/2001	6740	6810	6720	6752
06/21/2001	6765	6860	6765	6835
06/22/2001	6815	6835	6802	6820
06/25/2001	6830	6955	6830	6920
06/26/2001	6930	6990	6905	6940
06/27/2001	6945	6950	6860	6865
06/28/2001	6855	6870	6815	6865
06/29/2001	6890	6910	6830	6905
07/02/2001	7105	7105	7025	7062
07/03/2001	6990	7030	6930	6945
07/05/2001	7005	7005	6937	6985
07/06/2001	7020	7105	7020	7065
07/09/2001	7045	7060	6955	6980
07/10/2001	7005	7020	6790	6812
07/11/2001	6785	6845	6785	6825
07/12/2001	6795	6815	6735	6780
07/13/2001	6820	6920	6820	6867
07/16/2001	6880	6895	6820	6830
07/17/2001	6900	6917	6860	6865
07/18/2001	6855	6855	6765	6822
07/19/2001	6830	6885	6775	6877
07/20/2001	6850	6902	6817	6825
07/23/2001	6840	6850	6742	6747
07/24/2001	6720	6810	6695	6805
07/25/2001	6850	6922	6777	6915
07/26/2001	6895	6997	6895	6960
07/27/2001	6970	7050	6965	7005
07/30/2001	7035	7060	6987	7035
07/31/2001	7065	7075	7005	7072
08/01/2001	7090	7095	7035	7075
08/02/2001	6055	6058	5905	5938
08/03/2001	5960	5998	5940	5993
08/06/2001	5992	6040	5890	5902
08/07/2001	5950	5990	5860	5937
08/08/2001	5915	5970	5885	5962
08/09/2001	5940	6010	5905	5912
08/10/2001	5925	6112	5917	6112
08/13/2001	6160	6240	6125	6227
08/14/2001	6235	6235	6070	6085
08/15/2001	6125	6140	6105	6135
08/16/2001	6140	6170	6077	6130
08/17/2001	6125	6130	6080	6092
08/20/2001	6000	6050	5990	6012
08/21/2001	6025	6030	5812	5815
08/22/2001	5790	5890	5785	5877
08/23/2001	5862	5900	5825	5875
08/24/2001	5850	5942	5850	5922
08/27/2001	5840	5877	5727	5732
08/28/2001	5705	5765	5692	5707
08/29/2001	5690	5810	5685	5800
04/02/2002	6015	6035	5900	5985
04/03/2002	5960	5980	5785	5797
04/04/2002	5730	5755	5597	5597
04/05/2002	5550	5550	5400	5430
04/08/2002	5380	5405	5230	5230
04/09/2002	5120	5180	5030	5072
04/10/2002	5025	5025	4872	4872
04/11/2002	4672	4672	4672	4672
04/12/2002	4550	4860	4550	4797
04/15/2002	4797	4980	4795	4822
04/16/2002	4870	4882	4750	4835
04/17/2002	4895	5035	4895	5035
04/18/2002	5100	5235	5100	5195
04/19/2002	5230	5395	5215	5375
04/22/2002	5385	5385	5275	5320
04/23/2002	5300	5300	5120	5120
04/24/2002	5150	5165	4990	5052
04/25/2002	5010	5020	4852	4972
04/26/2002	4935	4935	4772	4772
04/29/2002	4650	4660	4572	4572
04/30/2002	4475	4570	4407	4560
05/24/2002	4885	4915	4830	4837
05/28/2002	4770	4770	4637	4637
05/29/2002	4650	4690	4565	4642
05/30/2002	4620	4707	4572	4615
05/31/2002	4630	4697	4615	4675
06/03/2002	4730	4795	4725	4747
06/04/2002	4767	4767	4630	4648
06/05/2002	4690	4720	4620	4695
06/06/2002	4855	4895	4800	4880
06/07/2002	4895	5010	4860	4987
06/10/2002	5000	5000	4875	4885
06/11/2002	4875	4910	4825	4873
06/12/2002	4860	4870	4815	4825
06/13/2002	4810	4850	4810	4838
06/14/2002	4885	4885	4855	4860
06/17/2002	4970	5045	4950	4985
06/18/2002	5030	5083	4995	5070
06/19/2002	5130	5130	5007	5035
06/20/2002	5095	5173	5085	5158
06/21/2002	5150	5162	5065	5147
06/24/2002	4865	4900	4745	4817
06/25/2002	4802	4847	4670	4682
06/26/2002	4685	4710	4595	4642
06/27/2002	4625	4660	4592	4635
06/28/2002	4625	4700	4620	4672
07/01/2002	4760	4873	4760	4873
07/02/2002	4925	5035	4905	4940
07/03/2002	4945	4957	4860	4935
07/05/2002	4965	5135	4965	5135
07/08/2002	5178	5225	5090	5095
07/09/2002	5105	5105	4905	4958
07/10/2002	4977	5090	4930	5085
07/11/2002	5140	5188	5100	5142
07/12/2002	5155	5177	5065	5135
07/15/2002	5170	5260	5165	5240
07/16/2002	5260	5265	5040	5085
07/17/2002	5060	5070	4960	4980
07/18/2002	5005	5150	5005	5130
07/19/2002	5120	5130	5040	5067
07/22/2002	5090	5175	4898	4983
07/23/2002	5015	5060	4985	5028
07/24/2002	4975	5010	4908	4985
07/25/2002	4990	5088	4985	5070
07/26/2002	5090	5137	5065	5080
07/29/2002	5075	5110	5060	5085
07/30/2002	5085	5160	5060	5155
07/31/2002	5200	5220	5138	5178
08/01/2002	5150	5150	4995	5015
08/02/2002	4995	5017	4950	4978
08/05/2002	4945	4958	4850	4850
08/06/2002	4830	4890	4820	4865
08/07/2002	4830	4855	4750	4785
08/08/2002	4800	4875	4800	4862
08/09/2002	4860	4900	4860	4888
08/12/2002	4880	4910	4803	4828
08/13/2002	4830	4847	4830	4832
08/14/2002	4820	4830	4815	4825
08/15/2002	3650	3732	3635	3677
08/16/2002	3700	3700	3628	3658
08/19/2002	3640	3675	3625	3660
08/20/2002	3640	3645	3460	3460
08/21/2002	3395	3492	3340	3487
08/22/2002	3465	3550	3460	3500
08/23/2002	3460	3585	3435	3455
08/26/2002	3360	3380	3255	3262
08/27/2002	3220	3265	3205	3222
08/28/2002	3170	3175	3022	3022
08/29/2002	3015	3085	2977	3065
08/30/2002	3060	3125	2995	3087
09/03/2002	2980	3020	2940	3005
09/04/2002	3147	3202	2985	3182
09/05/2002	3175	3290	3130	3270
09/06/2002	3290	3435	3270	3370
09/09/2002	3400	3445	3250	3255
09/10/2002	3300	3455	3295	3455
09/11/2002	3550	3625	3495	3507
09/12/2002	3545	3570	3470	3525
09/13/2002	3530	3575	3425	3553
09/16/2002	3590	3640	3545	3572
09/17/2002	3570	3647	3520	3605
09/18/2002	3635	3665	3537	3650
09/19/2002	3760	3760	3642	3725
09/20/2002	3745	3745	3642	3703
09/23/2002	3695	3695	3555	3570
09/24/2002	3560	3725	3560	3720
09/25/2002	3725	3825	3685	3822
09/26/2002	3860	3962	3850	3922
09/27/2002	3945	3945	3860	3908
09/30/2002	4107	4107	3990	4020
10/01/2002	4070	4070	3975	4037
10/02/2002	4095	4237	4065	4230
10/03/2002	4305	4345	4250	4272
10/04/2002	4300	4313	4180	4270
10/07/2002	4275	4275	4135	4145
10/08/2002	4170	4310	4150	4300
10/09/2002	4375	4440	4355	4427
10/10/2002	4480	4545	4475	4500
10/11/2002	4503	4520	4475	4490
10/14/2002	4475	4510	4475	4502
10/14/2002	4285	4310	4170	4265
10/16/2002	4265	4287	4195	4217
10/17/2002	4155	4210	4120	4165
10/18/2002	4160	4188	4063	4113
10/21/2002	4155	4155	4010	4015
10/22/2002	3965	4035	3945	4025
10/23/2002	3995	4200	3960	4195
10/24/2002	4160	4180	4010	4027
10/25/2002	4117	4155	3973	4060
10/28/2002	4040	4155	3950	4125
10/29/2002	4050	4070	4000	4010
10/30/2002	475	4210	4070	4210
10/31/2002	4260	4355	4225	4313
11/01/2002	4265	4348	4265	4317
11/04/2002	4335	4342	4260	4305
11/05/2002	4325	4505	4325	4482
11/06/2002	4482	4545	4435	4500
11/07/2002	4550	4605	4520	4592
11/08/2002	4610	4642	4555	4590
11/11/2002	4550	4705	4530	4682
11/12/2002	4680	4680	4500	4510
11/13/2002	4510	4630	4465	4515
11/14/2002	4515	4575	4440	4460
11/15/2002	4465	4580	4450	4575
11/18/2002	4550	4577	4400	4427
11/19/2002	4427	4575	4392	4562
11/20/2002	4520	4615	4470	4602
11/21/2002	4610	4615	4485	4490
11/22/2002	4460	4525	4460	4515
11/25/2002	4540	4555	4490	4520
11/26/2002	4510	4588	4505	4580
11/27/2002	4640	4690	4595	4675
11/29/2002	4655	4695	4610	4655
12/02/2002	4620	4620	4512	4555
12/03/2002	4580	4590	4542	4570
12/04/2002	4545	4650	4545	4637
12/05/2002	4640	4660	4595	4642
12/06/2002	4625	4640	4495	4567
12/09/2002	4510	4510	4367	4367
12/10/2002	4332	4345	4232	4247
12/11/2002	4280	4350	4275	4325
12/12/2002	4360	4370	4330	4345
12/13/2002	4365	4390	4355	4385
12/16/2002	5200	5205	5120	5182
12/17/2002	5165	5382	5160	5232
12/18/2002	5170	5170	5115	5122
12/19/2002	5075	5217	5065	5190
12/20/2002	5160	5245	5155	5180
12/23/2002	5210	5370	5210	5315
12/26/2002	5310	5425	5300	5397
12/27/2002	5390	5423	5300	5350
12/30/2002	5355	5375	5320	5355
12/31/2002	5175	5220	5155	5160
01/02/2003	5200	5230	5120	5182
01/03/2003	5285	5315	5180	5308
01/06/2003	5260	5300	5157	5177
01/07/2003	5157	5257	5157	5175
01/08/2003	5150	5237	5150	5212
01/09/2003	5333	5350	5215	5323
01/10/2003	5245	5295	5240	5275
01/13/2003	5275	5285	5185	5247
01/14/2003	5347	5375	5275	5282
01/15/2003	5285	5320	5102	5112
01/16/2003	5160	5212	5092	5182
01/17/2003	5135	5175	5060	5063
01/21/2003	5020	5042	4950	4965
01/22/2003	5040	5065	4907	5047
01/23/2003	5010	5065	4988	5023
01/24/2003	5048	5105	4990	5088
01/27/2003	5045	5060	4958	4978
01/28/2003	4960	5005	4885	4915
01/29/2003	4960	5095	4950	5060
01/30/2003	5055	5080	5007	5025
01/31/2003	5100	5140	5050	5092
02/03/2003	5083	5083	4935	4980
02/04/2003	4900	4935	4872	4912
02/05/2003	4870	4892	4840	4867
02/06/2003	4840	4860	4800	4830
02/07/2003	4860	4880	4835	4845
02/10/2003	4895	4940	4875	4935
02/11/2003	4900	4925	4890	4902
02/12/2003	4900	4925	4810	4877
02/13/2003	4885	4947	4885	4905
02/14/2003	4870	4895	4860	4867
02/18/2003	5310	5347	5245	5285
02/19/2003	5267	5330	5250	5315
02/20/2003	5305	5330	5267	5295
02/21/2003	5260	5410	5195	5392
02/24/2003	5373	5435	5342	5423
02/25/2003	5355	5370	5320	5330
02/26/2003	5335	5400	5305	5395
02/27/2003	5365	5385	5310	5327
02/28/2003	5357	5495	5357	5455
03/03/2003	5440	5455	5382	5437
03/04/2003	5305	5405	5250	5315
03/05/2003	5290	5382	5240	5262
03/06/2003	5250	5262	5065	5187
03/07/2003	5220	5235	5170	5192
03/10/2003	5222	5250	5142	5162
03/11/2003	5190	5240	5110	5232
03/12/2003	5220	5295	5202	5265
03/13/2003	5265	5305	5220	5265
03/14/2003	5250	5315	5237	5292
03/17/2003	5250	5250	5100	5120
03/18/2003	5122	5180	5120	5155
03/19/2003	5290	5330	5195	5310
03/20/2003	5300	5340	5275	5287
03/21/2003	5267	5285	5190	5255
03/24/2003	5252	5260	5127	5162
03/25/2003	5152	5160	5085	5142
03/26/2003	5102	5110	4942	4952
03/27/2003	4892	5002	4892	4997
03/28/2003	5002	5042	4955	4970
04/01/2003	4925	4975	4840	4855
04/02/2003	4900	4973	4885	4963
04/03/2003	4960	4995	4930	4985
04/04/2003	5030	5073	5020	5053
04/07/2003	5055	5117	5045	5073
04/08/2003	5025	5070	5000	5023
04/09/2003	5023	5025	4983	4990
04/10/2003	4975	4980	4920	4935
04/11/2003	4960	4998	4955	4992
04/14/2003	5000	5005	4985	4990
04/15/2003	5520	5520	5475	5500
04/16/2003	5475	5542	5475	5533
04/17/2003	5535	5620	5535	5608
04/21/2003	5620	5655	5600	5645
04/22/2003	5610	5620	5540	5580
04/23/2003	5560	5650	5540	5648
04/24/2003	5640	5680	5625	5667
04/25/2003	5730	5780	5685	5778
04/28/2003	5815	5850	5785	5845
04/29/2003	5840	5840	5770	5823
04/30/2003	5760	5835	5730	5795
05/01/2003	5820	5820	5750	5788
05/02/2003	5795	5850	5790	5845
05/05/2003	5895	5895	5845	5870
05/06/2003	5860	5895	5800	5890
05/07/2003	5900	5910	5795	5808
05/08/2003	5825	5873	5825	5870
05/09/2003	5900	5983	5870	5970
05/12/2003	6000	6010	5950	5970
05/13/2003	5980	6010	5970	5995
05/14/2003	6000	6050	6000	6038
05/15/2003	6550	6560	6470	6503
05/16/2003	6595	6695	6475	6688
05/19/2003	6705	6750	6675	6705
05/20/2003	6685	6768	6600	6620
05/21/2003	6590	6645	6497	6513
05/22/2003	6495	6495	6425	6440
05/23/2003	6400	6420	6330	6342
05/27/2003	6325	6345	6275	6308
05/28/2003	6308	6470	6308	6408
05/29/2003	6425	6485	6400	6422
05/30/2003	6403	6490	6378	6485
06/02/2003	6565	6590	6485	6538
06/03/2003	6555	6580	6475	6520
06/04/2003	6500	6645	6495	6593
06/05/2003	6565	6575	6503	6543
06/06/2003	6560	6645	6560	6618
06/09/2003	6650	6725	6645	6722
06/10/2003	6740	6785	6728	6747
06/11/2003	6660	6660	6583	6608
06/12/2003	6625	6645	6615	6633
06/13/2003	6685	6710	6670	6697
06/16/2003	6793	6820	6633	6672
06/17/2003	6720	6740	6608	6633
06/18/2003	6560	6745	6525	6738
06/19/2003	6630	6690	6625	6653
06/20/2003	6635	6693	6625	6630
06/23/2003	6650	6660	6475	6483
06/24/2003	6500	6530	6445	6508
06/25/2003	6460	6480	6395	6472
06/26/2003	6425	6470	6410	6438
06/27/2003	6435	6535	6435	6468
06/30/2003	6435	6435	6340	6405
07/01/2003	6370	6445	6350	6408
07/02/2003	6420	6438	6395	6415
07/03/2003	6435	6535	6435	6535
07/07/2003	6550	6653	6545	6585
07/08/2003	6550	6550	6465	6495
07/09/2003	6445	6450	6345	6380
07/10/2003	6330	6340	6250	6283
07/11/2003	6300	6300	6258	6283
07/14/2003	6260	6270	6235	6238
07/15/2003	6235	6235	6210	6220
07/16/2003	6200	6310	6200	6270
07/17/2003	6275	6298	6155	6233
07/18/2003	6245	6290	6160	6187
07/21/2003	6195	6215	6065	6117
07/22/2003	6110	6158	5950	6000
07/23/2003	5960	5990	5800	5800
07/24/2003	5760	5842	5650	5825
07/25/2003	5880	5995	5870	5955
07/28/2003	5900	5917	5835	5840
07/29/2003	5845	5895	5795	5805
07/30/2003	5850	5935	5830	5870
07/31/2003	5870	5880	5710	5730
08/01/2003	5685	5727	5605	5617
08/04/2003	5655	5800	5655	5785
08/05/2003	5800	5813	5725	5767
08/06/2003	5905	5967	5860	5967
08/07/2003	6000	6040	5958	6013
08/08/2003	6020	6097	6000	6092
08/11/2003	6035	6045	5975	6013
08/12/2003	5965	5982	5945	5947
08/13/2003	5945	5980	5935	5980
08/14/2003	6010	6025	5988	6013
08/15/2003	5210	5215	5130	5165
08/18/2003	5135	5260	5110	5258
08/19/2003	5240	5353	5217	5342
08/20/2003	5345	5430	5330	5375
08/21/2003	5355	5370	5285	5292
08/22/2003	5275	5345	5252	5335
08/25/2003	5340	5415	5340	5385
08/26/2003	5360	5420	5328	5375
08/27/2003	5370	5440	5360	5435
8/28/2003	5435	5510	5380	5420
8/29/2003	5490	5492	5425	5478
9/2/2003	5505	5528	5467	5517
9/3/2003	5515	5590	5490	5578
9/4/2003	5600	5610	5533	5608
9/5/2003	5640	5795	5615	5780
9/8/2003	5830	5910	5790	5883
9/9/2003	5970	6005	5840	5855
9/10/2003	5960	6025	5885	5923
9/11/2003	5960	6120	5915	6038
9/12/2003	6010	6010	5838	5840
9/15/2003	5885	5900	5785	5870
9/16/2003	5915	5940	5810	5815
9/17/2003	5900	6015	5855	5915
9/18/2003	5960	6040	5945	6030
9/19/2003	6020	6070	5935	6058
9/22/2003	6040	6085	6008	6035
9/23/2003	5985	6010	5880	5930
9/24/2003	5930	5935	5735	5765
9/25/2003	5750	5840	5715	5792
9/26/2003	5745	5770	5630	5642
9/29/2003	5540	5565	5500	5548
9/30/2003	5535	5595	5485	5553
10/1/2003	5500	5590	5485	5578
10/2/2003	5500	5550	5465	5508
10/3/2003	5525	5545	5442	5465
10/6/2003	5460	5550	5455	5485
10/7/2003	5455	5492	5450	5478
10/8/2003	5490	5535	5480	5525
10/9/2003	5575	5595	5490	5503
10/10/2003	5510	5510	5410	5475
10/13/2003	5460	5460	5400	5415
10/14/2003	5435	5435	5385	5395
10/15/2003	5435	5435	5385	5395
10/16/2003	6050	6050	5903	5903
10/17/2003	5970	5980	5845	5958
10/20/2003	5860	5870	5758	5767
10/21/2003	5690	5690	5567	5567
10/22/2003	5420	5445	5367	5367
10/23/2003	5180	5325	5167	5275
10/24/2003	5325	5350	5215	5245
10/27/2003	5250	5305	5190	5258
10/28/2003	5173	5195	5115	5148
10/29/2003	5175	5275	5130	5265
10/30/2003	5330	5345	5215	5255