9/2/1997	108775	110950	107900	110875
9/3/1997	110525	111950	109800	109800
9/4/1997	109350	111300	109205	111025
9/5/1997	111000	112500	110525	111550
9/8/1997	111550	112900	111100	111875
9/9/1997	111900	113250	111200	112650
9/10/1997	112600	112700	110200	110250
9/11/1997	110300	110825	108125	110200
9/12/1997	110800	111000	109500	110675
9/15/1997	110600	111075	108050	108115
9/16/1997	109200	111900	109110	111715
9/17/1997	112000	112300	110900	111090
9/18/1997	111700	112200	110750	111125
9/19/1997	112800	115500	112300	113385
9/22/1997	113850	116380	113085	114100
9/23/1997	114050	115000	113155	114925
9/24/1997	114850	115450	112600	112850
9/25/1997	113500	113525	111800	111950
9/26/1997	111950	113100	111425	112175
9/29/1997	112300	113450	109200	113275
9/30/1997	113500	113500	110700	110925
10/1/1997	111380	112200	110150	111550
10/2/1997	111950	112700	111400	112650
10/3/1997	112650	114900	112500	113825
10/6/1997	114250	114700	113400	113765
10/7/1997	113750	115750	113165	115425
10/8/1997	115450	115900	114400	115900
10/9/1997	115055	116800	115000	116125
10/10/1997	116100	116200	114800	115165
10/13/1997	115495	115900	114900	115350
10/14/1997	115700	115800	113050	114400
10/15/1997	113675	113675	112105	113025
10/16/1997	113300	113850	109800	110725
10/17/1997	110200	110925	106725	108200
10/20/1997	108200	110400	107700	109650
10/21/1997	109725	112225	109700	112125
10/22/1997	112400	112450	110600	110740
10/23/1997	110300	110750	107700	108600
10/24/1997	108600	110590	105500	106400
10/27/1997	104650	105750	97900	97900
10/28/1997	95305	105700	93600	105575
10/29/1997	105500	106900	102900	103650
10/30/1997	103100	103800	99800	99850
10/31/1997	99800	103350	99300	103150
11/3/1997	102900	106050	102900	106025
11/4/1997	105150	106400	104650	105600
11/5/1997	105650	107900	104575	105315
11/6/1997	105600	105700	103700	104000
11/7/1997	104050	105400	101000	103650
11/10/1997	104900	105695	101400	101550
11/11/1997	101550	102600	101200	101750
11/12/1997	100650	101800	98100	98650
11/13/1997	98500	101500	97600	101250
11/14/1997	100845	103575	100800	103525
11/17/1997	104000	106275	103125	105425
11/18/1997	105500	105800	103900	104225
11/19/1997	104000	104580	103600	104325
11/20/1997	104500	106950	104400	106750
11/21/1997	106700	108300	105300	106050
11/24/1997	106195	106195	103100	103425
11/25/1997	103300	105300	102800	104500
11/26/1997	103700	105450	103650	104650
11/27/1997	104700	104700	104700	104700
11/28/1997	104700	105900	104650	105350
12/1/1997	106200	108400	105325	108270
12/2/1997	107600	108770	105225	105475
12/3/1997	105200	106650	103900	106375
12/4/1997	106875	107300	105200	105425
12/5/1997	105300	107600	104500	107550
12/8/1997	107500	108900	107450	108635
12/9/1997	108550	108590	104975	105225
12/10/1997	105195	105595	102000	103250
12/11/1997	102850	103445	99600	100250
12/12/1997	100500	100800	97250	97750
12/15/1997	98100	99350	96300	98600
12/16/1997	99100	100850	99100	99935
12/17/1997	101400	101400	98200	98200
12/18/1997	98600	98600	95400	96850
12/19/1997	97500	98900	95200	98400
12/22/1997	98400	100500	97450	98945
12/23/1997	100450	100450	95850	96000
12/24/1997	95900	97300	94800	95325
12/26/1997	95500	96800	95500	96775
12/29/1997	97800	99305	95005	99275
12/30/1997	99750	101400	99025	100875
12/31/1997	100900	102600	99165	100275
1/2/1998	100600	102150	99850	102125
1/5/1998	101885	104200	101315	102975
1/6/1998	102800	103990	101100	101450
1/7/1998	101000	102100	98750	100350
1/8/1998	100200	101600	99325	100050
1/9/1998	100050	100650	95740	96450
1/12/1998	96000	98300	94400	98225
1/13/1998	98200	100550	98100	100350
1/14/1998	101250	101450	99000	100300
1/15/1998	99900	101450	99500	100150
1/16/1998	100100	101895	100100	101450
1/20/1998	101800	103625	101005	103600
1/21/1998	102700	104195	102000	103425
1/22/1998	102995	103850	101810	102825
1/23/1998	103095	103800	102000	103325
1/26/1998	103175	103700	101600	102340
1/27/1998	102400	105000	102000	104450
1/28/1998	105200	107400	104400	107125
1/29/1998	108000	109100	106550	107300
1/30/1998	107100	108700	106820	108000
2/2/1998	108900	111100	107475	110660
2/3/1998	109770	112200	109770	111900
2/4/1998	111500	113500	110850	112975
2/5/1998	112750	115200	111800	112150
2/6/1998	112150	114300	111800	114085
2/9/1998	114300	114900	112200	112975
2/10/1998	112975	115350	112650	114775
2/11/1998	115500	115575	113700	114375
2/12/1998	113780	115320	112600	114750
2/13/1998	114205	115000	114000	114165
2/17/1998	114000	116960	112900	113200
2/18/1998	113100	114800	112825	114775
2/19/1998	114900	116800	114750	116050
2/20/1998	115950	116750	114500	116450
2/23/1998	118400	119100	117100	118975
2/24/1998	118975	120000	117700	117765
2/25/1998	117650	120700	117360	120625
2/26/1998	121000	121240	120010	121100
2/27/1998	120600	121750	119800	119840
3/2/1998	120500	121000	117950	118375
3/3/1998	118300	119000	116400	118800
3/4/1998	118500	118595	117000	118075
3/5/1998	116500	116605	112500	112815
3/6/1998	112800	116350	112300	116275
3/9/1998	115400	115800	113000	113225
3/10/1998	113350	115000	113200	114925
3/11/1998	115000	116650	114600	115425
3/12/1998	115800	116700	114900	116630
3/13/1998	117400	118200	116700	117165
3/16/1998	117700	118200	117500	117930
3/17/1998	117800	117800	115800	116795
3/18/1998	116700	117800	116700	117695
3/19/1998	117700	118700	117700	118575
3/20/1998	120150	120700	118300	118550
3/23/1998	118005	120200	118005	119525
3/24/1998	119800	121700	119465	121560
3/25/1998	124050	124600	122100	122950
3/26/1998	123030	124000	122100	123300
3/27/1998	123650	124300	121950	122750
3/30/1998	122950	123100	121500	122375
3/31/1998	122400	124350	122400	123750
4/1/1998	123700	124700	121900	124425
4/2/1998	124900	125300	123700	124325
4/3/1998	124200	125500	124000	124900
4/6/1998	125330	125400	121450	121575
4/7/1998	121850	122000	118500	119400
4/8/1998	119900	121200	119100	120550
4/9/1998	120200	121700	120200	121300
4/13/1998	121500	121900	119510	121600
4/14/1998	121600	123000	120805	122650
4/15/1998	123350	125190	122355	124545
4/16/1998	124300	124300	122725	123800
4/17/1998	123400	124675	122750	124600
4/20/1998	125000	126700	124300	126205
4/21/1998	126100	128250	126100	128175
4/22/1998	128100	130700	128100	130150
4/23/1998	130300	130300	126625	126875
4/24/1998	126875	128200	125300	126050
4/27/1998	125750	126100	121400	123000
4/28/1998	123000	125500	121725	123460
4/29/1998	123500	125300	123100	124725
4/30/1998	124940	127350	124505	125860
5/1/1998	126220	126600	124750	125975
5/4/1998	125800	127800	125800	126225
5/5/1998	126400	126600	125100	125325
5/6/1998	125000	126400	124200	124775
5/7/1998	124750	125100	122750	123025
5/8/1998	122900	126600	122800	126550
5/11/1998	126550	127200	124100	124225
5/12/1998	124200	126900	123700	126850
5/13/1998	126800	127875	126200	126800
5/14/1998	126800	128900	125600	126925
5/15/1998	127000	127450	125100	125365
5/18/1998	124840	126500	123700	124865
5/19/1998	125350	126700	125200	126375
5/20/1998	126375	127000	123685	124175
5/21/1998	124600	125050	122500	123050
5/22/1998	123000	123500	121200	121850
5/26/1998	122245	123350	120100	120550
5/27/1998	120400	121700	118150	121650
5/28/1998	121200	122450	120150	121850
5/29/1998	121875	122350	119400	119425
6/1/1998	119200	119450	116150	116800
6/2/1998	117000	119600	117000	118650
6/3/1998	118600	120200	115900	115950
6/4/1998	116600	119900	116600	119835
6/5/1998	119840	121400	118800	121150
6/8/1998	121500	121650	120200	121125
6/9/1998	121075	122775	120500	122425
6/10/1998	121800	122800	119600	120175
6/11/1998	120100	120850	118400	118715
6/12/1998	118500	119025	116015	119025
6/15/1998	117300	119300	117300	117400
6/16/1998	118200	121300	118000	121150
6/17/1998	122000	124000	122000	123050
6/18/1998	122600	123200	122000	122625
6/19/1998	124000	125750	124000	125625
6/22/1998	125450	128350	124825	127950
6/23/1998	127950	132000	127950	131875
6/24/1998	131800	135100	130925	135000
6/25/1998	134800	136500	132400	132975
6/26/1998	132900	134350	132800	134175
6/29/1998	133100	136150	133100	135825
6/30/1998	135500	136250	133800	135400
7/1/1998	135400	137500	134900	136900
7/2/1998	136500	136725	134500	134800
7/6/1998	135000	136200	134000	136175
7/7/1998	136200	136400	134500	136375
7/8/1998	136200	139600	136000	139370
7/9/1998	139400	140700	138650	139785
7/10/1998	139750	140750	138200	140250
7/13/1998	140000	143700	139100	143450
7/14/1998	143500	144750	142900	143425
7/15/1998	143500	146700	143500	146245
7/16/1998	146750	147200	145100	146605
7/17/1998	146600	148150	145750	147950
7/20/1998	148100	149300	147020	147950
7/21/1998	148000	150000	143900	144000
7/22/1998	143500	145300	141800	144450
7/23/1998	144210	146000	141600	141650
7/24/1998	141625	143750	139800	141950
7/27/1998	141950	144100	138400	143800
7/28/1998	143900	144600	139760	139830
7/29/1998	139000	142300	138700	139025
7/30/1998	139500	143450	139500	143125
7/31/1998	143400	143900	137800	138000
8/3/1998	137900	139500	137000	137525
8/4/1998	137400	139600	131600	131800
8/5/1998	132050	135440	129200	134000
8/6/1998	134285	137700	132800	137100
8/7/1998	137100	139800	136600	137500
8/10/1998	137250	138500	136050	136875
8/11/1998	133875	136305	132250	133400
8/12/1998	133800	136400	133800	136350
8/13/1998	136350	137200	133200	133450
8/14/1998	133700	135800	132500	133725
8/17/1998	134000	137700	132000	137400
8/18/1998	137200	141450	137200	140650
8/19/1998	141000	142700	140010	140105
8/20/1998	140100	141500	138950	140275
8/21/1998	140500	140500	134900	138375
8/24/1998	138350	140000	137050	137825
8/25/1998	138600	140700	137850	139425
8/26/1998	139450	139550	136425	138050
8/27/1998	138100	138800	130300	130400
8/28/1998	130700	132800	125200	127475
8/31/1998	126850	128500	112100	112800
9/1/1998	113000	123000	111700	122900
9/2/1998	122800	126200	121300	122450
9/3/1998	121825	123400	119450	121150
9/4/1998	120900	123405	118150	120475
9/7/1998	121550	123200	121550	123190
9/8/1998	121550	129300	121550	129275
9/9/1998	129325	130150	125710	125780
9/10/1998	125000	125350	121410	123450
9/11/1998	125000	129400	124000	128850
9/14/1998	131000	132300	130700	131350
9/15/1998	130000	132900	130000	132800
9/16/1998	132900	133875	132100	133875
9/17/1998	130000	131000	129400	129750
9/18/1998	131000	132400	129500	132250
9/21/1998	132000	134900	127600	134450
9/22/1998	134450	136500	133200	135550
9/23/1998	135500	141500	135500	141245
9/24/1998	141100	142300	136000	137200
9/25/1998	139000	140650	134210	139900
9/28/1998	139900	143200	138350	140650
9/29/1998	140650	142000	137650	139675
9/30/1998	138500	139300	135500	136200
10/1/1998	136000	136000	127800	129025
10/2/1998	129150	130600	124100	129800
10/5/1998	130000	130700	118300	121700
10/6/1998	121700	126600	118500	119500
10/7/1998	119200	122500	114700	116350
10/8/1998	118000	118000	107000	114100
10/9/1998	114700	121450	114200	121325
10/12/1998	119500	127200	119500	125550
10/13/1998	124600	125005	120900	121650
10/14/1998	121500	126500	119525	124645
10/15/1998	122505	134000	122505	131550
10/16/1998	132000	132800	129700	131000
10/19/1998	130400	132350	129200	132250
10/20/1998	131505	135450	128800	129150
10/21/1998	130950	134400	129000	133950
10/22/1998	133950	136900	132700	136735
10/23/1998	137000	137100	134400	134805
10/26/1998	134600	138200	133500	137900
10/27/1998	138900	140400	136300	136850
10/28/1998	136500	139100	135500	138725
10/29/1998	138650	141600	137530	141300
10/30/1998	141500	142500	140200	141425
11/2/1998	141400	143500	140900	143450
11/3/1998	143500	143500	140300	140850
11/4/1998	141300	144950	140905	144350
11/5/1998	144400	145800	143150	145300
11/6/1998	145200	147000	144500	146650
11/9/1998	146590	148000	145200	147525
11/10/1998	147500	149700	146400	148050
11/11/1998	148600	151100	148500	149050
11/12/1998	148800	148800	146800	147250
11/13/1998	146400	148650	145900	147500
11/16/1998	148400	149900	146300	148545
11/17/1998	148075	151800	147000	150825
11/18/1998	150805	152850	150205	152300
11/19/1998	152300	155700	152300	154775
11/20/1998	154700	156000	153600	155410
11/23/1998	155100	160200	155100	159250
11/24/1998	159200	161300	158300	158850
11/25/1998	158500	160700	157100	160250
11/26/1998	160250	160250	160250	160250
11/27/1998	160400	163650	160200	163500
11/30/1998	163600	163900	155700	155900
12/1/1998	155800	163700	153255	163550
12/2/1998	163700	163900	159600	162350
12/3/1998	162200	164550	157000	157055
12/4/1998	157000	164100	157000	164000
12/7/1998	163950	168350	163300	167975
12/8/1998	167505	170325	165200	167100
12/9/1998	166950	169150	166200	168865
12/10/1998	169000	169800	164800	165200
12/11/1998	165200	168600	164700	167550
12/14/1998	166000	166100	161100	161750
12/15/1998	163500	166700	162550	166450
12/16/1998	167500	167500	164200	166000
12/17/1998	167400	169500	167000	169200
12/18/1998	171000	176100	171000	175500
12/21/1998	175220	181600	175220	180300
12/22/1998	180000	181450	177100	179225
12/23/1998	179000	184100	178100	183720
12/24/1998	183995	184000	182300	182305
12/28/1998	181500	185400	181200	183675
12/29/1998	184000	184800	181600	184650
12/30/1998	184300	186275	182200	182700
12/31/1998	182500	186900	182500	185400
1/4/1999	184600	189800	184600	187350
1/5/1999	187500	192500	186600	192450
1/6/1999	192800	198700	192300	198450
1/7/1999	198205	199600	195000	198600
1/8/1999	197550	202300	195200	199200
1/11/1999	201200	202850	198235	202650
1/12/1999	202595	202770	195200	195900
1/13/1999	197750	200400	187400	196050
1/14/1999	195880	198200	191500	192250
1/15/1999	192500	200050	191000	200000
1/18/1999	200000	200200	200000	200000
1/19/1999	200500	205200	199100	204425
1/20/1999	205800	211500	204500	204900
1/21/1999	205000	205700	195000	195300
1/22/1999	195010	200700	192100	197325
1/25/1999	195650	202200	195400	202050
1/26/1999	202000	208300	200300	208200
1/27/1999	207725	210900	203800	204950
1/28/1999	204400	211900	204000	210950
1/29/1999	211050	213900	208300	213850
2/1/1999	214000	216500	212300	213950
2/2/1999	213900	214200	207430	209325
2/3/1999	208715	213200	207500	212600
2/4/1999	212800	214300	203400	204450
2/5/1999	204200	205600	197100	199700
2/8/1999	199750	204700	199300	204050
2/9/1999	204200	204200	194200	194350
2/10/1999	194000	198500	192800	194400
2/11/1999	195300	206400	194500	206250
2/12/1999	205885	207200	196100	197100
2/15/1999	197200	197700	196800	197300
2/16/1999	197500	201290	194500	195300
2/17/1999	194295	196200	188700	190500
2/18/1999	190500	192500	186900	191140
2/19/1999	191000	194900	190200	193150
2/22/1999	193300	200500	192000	199600
2/23/1999	199100	204150	199100	204075
2/24/1999	203700	206000	197100	197550
2/25/1999	198150	199600	193700	197350
2/26/1999	197350	197800	191000	193000
3/1/1999	193400	195300	190400	194150
3/2/1999	194150	196200	188500	189650
3/3/1999	189500	191600	187000	191250
3/4/1999	191500	196900	188000	192700
3/5/1999	193150	197800	192700	196400
3/8/1999	197655	204475	196500	204335
3/9/1999	203835	207700	202300	202600
3/10/1999	202350	205090	201400	204675
3/11/1999	204550	207300	202000	205850
3/12/1999	205000	205000	199500	201100
3/15/1999	201400	206500	200500	205850
3/16/1999	206200	208700	206000	208050
3/17/1999	208000	208000	206500	206675
3/18/1999	206700	211200	206300	210150
3/19/1999	212700	214900	206600	206850
3/22/1999	206000	208600	204300	204550
3/23/1999	205000	205000	196800	197250
3/24/1999	197700	204400	196000	203820
3/25/1999	203400	211400	203300	211250
3/26/1999	211250	212100	208100	209350
3/29/1999	209295	216900	209000	215300
3/30/1999	215900	218100	214200	215600
3/31/1999	215900	218600	211600	212500
4/1/1999	212900	217200	212100	215950
4/2/1999	216450	219000	215950	215950
4/5/1999	218100	224400	218000	224295
4/6/1999	223930	226800	221900	224350
4/7/1999	224000	227000	217420	221950
4/8/1999	221500	224900	217300	224350
4/9/1999	224000	225900	222100	225550
4/12/1999	222050	225200	220200	223600
4/13/1999	223700	225700	218800	220700
4/14/1999	220000	223100	211700	213050
4/15/1999	212900	216300	207300	215775
4/16/1999	215210	216400	207800	209250
4/19/1999	209300	212500	198300	199500
4/20/1999	199645	205000	197000	203850
4/21/1999	203800	214200	202000	214000
4/22/1999	214500	220500	213700	219650
4/23/1999	218995	224475	216000	222650
4/26/1999	222300	229700	222300	227150
4/27/1999	227500	230300	221500	224200
4/28/1999	224200	224200	215700	216600
4/29/1999	216895	217600	210300	214300
4/30/1999	214400	218900	209300	215500
5/3/1999	216000	216700	211500	214900
5/4/1999	214900	218800	210300	211400
5/5/1999	211350	218000	205400	217750
5/6/1999	217700	218000	208300	209900
5/7/1999	210600	213800	207300	212900
5/10/1999	213500	216500	211600	215050
5/11/1999	214850	219800	214300	218400
5/12/1999	218400	223500	215000	222350
5/13/1999	222850	225200	217500	218500
5/14/1999	218995	220400	212700	214100
5/17/1999	214100	218700	210700	217700
5/18/1999	217700	219300	215000	217950
5/19/1999	217000	220500	214600	220350
5/20/1999	220300	220800	213600	214150
5/21/1999	214000	215500	211100	212200
5/24/1999	212100	213700	205200	207350
5/25/1999	207200	209500	199600	199850
5/26/1999	199800	205800	196000	205250
5/27/1999	205200	208000	202000	205800
5/28/1999	205500	210500	204000	208475
5/31/1999	208500	208900	208000	208500
6/1/1999	208200	210000	202800	203750
6/2/1999	203800	208500	198800	207500
6/3/1999	207900	209200	203200	204550
6/4/1999	204195	211300	203750	210400
6/7/1999	211300	216000	210750	215100
6/8/1999	215200	216300	208600	209575
6/9/1999	209500	213600	209200	213050
6/10/1999	213100	213400	208500	210800
6/11/1999	211400	212200	206100	207675
6/14/1999	207500	208000	202400	203175
6/15/1999	204800	207000	204500	206625
6/16/1999	211500	217250	211500	217250
6/17/1999	215000	220900	215000	219550
6/18/1999	221400	223500	217700	223400
6/21/1999	222400	229700	222400	229500
6/22/1999	229500	231000	223800	224250
6/23/1999	224500	226500	221500	225900
6/24/1999	225900	226100	220600	221800
6/25/1999	221800	225000	219500	221475
6/28/1999	221500	226700	221400	226325
6/29/1999	226350	230400	225300	229400
6/30/1999	229400	234900	226800	232710
7/1/1999	233000	235700	229600	234550
7/2/1999	234500	238000	233200	237650
7/5/1999	237900	238800	237900	238500
7/6/1999	238500	241000	234700	236600
7/7/1999	236400	237400	234100	236250
7/8/1999	236300	240400	235000	238900
7/9/1999	239500	242000	238300	241750
7/12/1999	241800	243700	239000	240450
7/13/1999	240600	240700	237200	239500
7/14/1999	239505	243700	238200	243550
7/15/1999	243550	245600	242800	245300
7/16/1999	245100	249000	244500	247400
7/19/1999	247700	248700	244100	245550
7/20/1999	244400	245325	234900	235300
7/21/1999	236400	238700	234200	236800
7/22/1999	237000	237400	230000	230800
7/23/1999	230700	233200	228500	230985
7/26/1999	231500	232000	225000	225500
7/27/1999	225500	233200	225500	230650
7/28/1999	231450	235500	229400	233800
7/29/1999	233900	234350	226900	228725
7/30/1999	228800	232700	227600	227650
8/2/1999	227700	232500	226200	227400
8/3/1999	227400	229900	222400	225700
8/4/1999	225500	227200	221200	221400
8/5/1999	221595	225000	216500	224550
8/6/1999	224550	227500	221100	222200
8/9/1999	221700	224200	219300	219600
8/10/1999	219200	220700	213200	217550
8/11/1999	217600	225100	217500	224800
8/12/1999	224900	227200	221800	222300
8/13/1999	222300	231900	221505	231800
8/16/1999	232000	234500	230200	233850
8/17/1999	233500	235600	230400	234500
8/18/1999	234555	236400	232000	232150
8/19/1999	232100	232500	227700	228900
8/20/1999	229000	233200	228300	232950
8/23/1999	232800	240100	232800	239950
8/24/1999	240200	244400	237900	241650
8/25/1999	241800	247700	240650	247050
8/26/1999	247000	247700	242600	242900
8/27/1999	242900	244400	240000	240600
8/30/1999	240000	242100	236200	237350
8/31/1999	237900	240900	233300	239300
9/1/1999	239500	243200	238700	241400
9/2/1999	241300	241500	236200	240000
9/3/1999	240300	251500	239300	251250
9/6/1999	251300	252200	251200	252000
9/7/1999	251995	253200	249700	250100
9/8/1999	249950	250900	245500	246700
9/9/1999	246600	251000	245600	250475
9/10/1999	253300	255400	250600	253595
9/13/1999	252500	252700	249300	249925
9/14/1999	248500	251800	248300	251450
9/15/1999	254100	254400	246400	246480
9/16/1999	246700	247000	241500	245875
9/17/1999	249300	257500	249300	257300
9/20/1999	257250	258500	255400	257000
9/21/1999	257100	257100	250200	251150
9/22/1999	251000	254900	248400	253650
9/23/1999	253850	256700	241500	243250
9/24/1999	243100	243900	237600	242500
9/27/1999	243700	248500	243050	245100
9/28/1999	245005	247000	238600	246450
9/29/1999	246205	247600	241500	241850
9/30/1999	241850	246200	240500	243850
10/1/1999	243700	243795	238000	243450
10/4/1999	243115	249700	242500	249600
10/5/1999	249500	253600	245500	250850
10/6/1999	250500	256000	250105	255550
10/7/1999	255600	258200	253200	254900
10/8/1999	255000	258300	250800	258050
10/11/1999	257800	261400	257250	261200
10/12/1999	260900	261800	254600	255950
10/13/1999	253495	255400	246500	247500
10/14/1999	248400	250800	244500	249450
10/15/1999	249600	249600	240800	241875
10/18/1999	240700	243500	231700	238550
10/19/1999	238300	242425	235910	238250
10/20/1999	239700	249200	239700	247100
10/21/1999	246800	251500	241200	251300
10/22/1999	250620	254600	249400	249650
10/25/1999	249800	252800	247605	249950
10/26/1999	249950	254300	247400	247600
10/27/1999	247800	248995	243800	247800
10/28/1999	247800	256400	245800	256050
10/29/1999	255850	267400	255350	265400
11/1/1999	265400	268200	263400	263750
11/2/1999	263500	268250	262700	264150
11/3/1999	264000	270400	263900	269450
11/4/1999	269500	273395	269100	272100
11/5/1999	271900	278400	271300	278300
11/8/1999	274500	281000	274000	280800
11/9/1999	280495	284500	275500	278535
11/10/1999	278700	284000	277000	281700
11/11/1999	281405	287000	281000	286600
11/12/1999	286500	290900	280300	290850
11/15/1999	290500	291800	288300	289600
11/16/1999	289200	298500	289005	297650
11/17/1999	298000	298200	291800	293000
11/18/1999	293100	302200	292600	302000
11/19/1999	301500	304900	299300	304650
11/22/1999	305605	307000	301900	306900
11/23/1999	306800	307700	298200	301550
11/24/1999	301050	312500	299005	312350
11/26/1999	313050	316400	311700	312100
11/29/1999	312475	314150	306800	307450
11/30/1999	307050	307800	296800	297250
12/1/1999	297270	302800	296200	301400
12/2/1999	301500	311500	301000	311250
12/3/1999	310995	321800	309290	317450
12/6/1999	317450	322800	315800	320450
12/7/1999	320000	322500	316000	321150
12/8/1999	321000	322700	315900	316500
12/9/1999	315810	322100	310500	316765
12/10/1999	320000	320850	313350	320850
12/13/1999	319000	325300	317300	324050
12/14/1999	323500	325200	317000	317650
12/15/1999	315000	323900	312500	322925
12/16/1999	327000	333800	327000	333400
12/17/1999	338000	346000	337800	341200
12/20/1999	340090	345700	339020	344650
12/21/1999	344400	360400	343700	359900
12/22/1999	359400	362400	355000	361950
12/23/1999	361150	368000	360000	364400
12/27/1999	363625	367700	356900	364000
12/28/1999	363500	367300	359500	362250
12/29/1999	361500	374800	361400	374450
12/30/1999	374095	380450	372525	373450
12/31/1999	372805	377100	370500	375420
1/3/2000	374400	388500	368500	384700
1/4/2000	384100	384100	355500	355750
1/5/2000	355990	362000	339250	351250
1/6/2000	348275	355000	328000	331250
1/7/2000	328220	357500	325700	355750
1/10/2000	356010	380000	355350	377000
1/11/2000	375750	376875	353800	357500
1/12/2000	357900	361700	347500	350350
1/13/2000	350500	366000	350500	365250
1/14/2000	366210	378500	365500	375150
1/18/2000	375000	381800	369000	380400
1/19/2000	380000	385500	374000	385000
1/20/2000	385000	391200	381000	387650
1/21/2000	386500	391200	382500	388950
1/24/2000	388950	393800	367500	368350
1/25/2000	367900	379800	360500	379150
1/26/2000	377000	378600	364000	365450
1/27/2000	362255	373000	352800	363600
1/28/2000	364000	368800	340500	347500
1/31/2000	346500	362000	337600	361250
2/1/2000	361000	372900	356600	372350
2/2/2000	372100	381500	369600	373400
2/3/2000	373960	389500	370500	389250
2/4/2000	388000	396200	387000	390650
2/7/2000	391255	396000	387000	395700
2/8/2000	394680	409800	394100	409500
2/9/2000	410125	414340	397500	397650
2/10/2000	396390	411500	396390	411200
2/11/2000	411000	415000	395500	399250
2/14/2000	398425	403000	393400	400350
2/15/2000	400100	404800	386000	403650
2/16/2000	403615	408500	399500	402050
2/17/2000	402055	414800	401000	410650
2/18/2000	411500	413900	396100	396800
2/21/2000	394500	396700	394200	396600
2/22/2000	394500	401500	386500	396750
2/23/2000	397010	421800	396000	418750
2/24/2000	418040	429500	410600	429250
2/25/2000	428500	431500	417800	419400
2/28/2000	417305	424500	402900	415800
2/29/2000	416065	430400	415800	430100
3/1/2000	429000	435500	427500	432550
3/2/2000	432405	434000	420600	422500
3/3/2000	423010	445800	421000	445450
3/6/2000	445000	453800	443005	449750
3/7/2000	448040	457000	436000	439250
3/8/2000	438600	446500	428000	445750
3/9/2000	445410	461500	437550	460800
3/10/2000	459000	466500	454800	460500
3/13/2000	452300	457700	443000	446350
3/14/2000	452500	454500	423500	424400
3/15/2000	429000	429000	410000	411050
3/16/2000	421000	437500	407000	435950
3/17/2000	441000	451800	437500	451650
3/20/2000	450700	452900	432000	435250
3/21/2000	434695	453000	421000	451800
3/22/2000	451185	470700	449500	462000
3/23/2000	462005	477400	457900	473250
3/24/2000	472700	488200	466500	480400
3/27/2000	479195	485000	475500	476200
3/28/2000	476100	483700	465000	466250
3/29/2000	466000	467500	446000	446850
3/30/2000	446495	456000	421000	432750
3/31/2000	432700	448800	424550	445735
4/3/2000	441730	441730	409000	413500
4/4/2000	412650	421000	369500	406600
4/5/2000	406900	420500	392500	406000
4/6/2000	404325	422000	402000	414500
4/7/2000	415000	435000	413720	433700
4/10/2000	434295	437800	401000	402550
4/11/2000	403500	410500	388500	395500
4/12/2000	395800	402400	365000	369500
4/13/2000	367995	388500	356000	358500
4/14/2000	359500	361900	315000	321750
4/17/2000	321595	358500	310750	357750
4/18/2000	358500	375500	348600	375000
4/19/2000	373190	378000	360500	362250
4/20/2000	363985	367000	348500	353500
4/24/2000	348700	348700	322500	341700
4/25/2000	342530	365900	339715	364500
4/26/2000	364505	373000	352500	352750
4/27/2000	352805	373500	341750	368500
4/28/2000	369120	382900	368200	381000
5/1/2000	381000	391000	380310	386700
5/2/2000	386700	388790	363000	363800
5/3/2000	364000	365500	345000	358500
5/4/2000	358500	365500	353500	358950
5/5/2000	358500	372600	353000	369500
5/8/2000	368485	368485	354000	355150
5/9/2000	355100	360450	342200	345250
5/10/2000	344700	348500	325000	325250
5/11/2000	324995	341000	320000	338550
5/12/2000	341500	353100	339300	341750
5/15/2000	342000	356400	333000	355950
5/16/2000	355940	368500	355000	367000
5/17/2000	366845	367600	354000	358750
5/18/2000	359270	360500	344000	346000
5/19/2000	345500	348000	326700	328000
5/22/2000	327245	332800	306000	329750
5/23/2000	329405	334400	301000	301250
5/24/2000	301600	321000	290250	316750
5/25/2000	316900	330500	308000	312550
5/26/2000	312600	318500	304200	313000
5/30/2000	312350	343500	312300	342700
5/31/2000	342800	347500	332000	332500
6/1/2000	332500	354500	332500	351250
6/2/2000	351000	380000	349000	375150
6/5/2000	375205	383000	369000	375250
6/6/2000	375000	381500	365000	366250
6/7/2000	366250	374500	360000	373750
6/8/2000	374200	380500	367700	373025
6/9/2000	379500	380000	374000	375450
6/12/2000	376000	376500	364500	365800
6/13/2000	363000	377800	359000	377225
6/14/2000	379700	379700	367500	369550
6/15/2000	367500	375750	364500	375750
6/16/2000	381750	388000	378500	382750
6/19/2000	382800	399900	378000	398250
6/20/2000	398000	405800	396000	400750
6/21/2000	399200	404800	393000	401350
6/22/2000	401450	402900	385500	386250
6/23/2000	386350	389500	371500	372800
6/26/2000	373500	383500	373500	382750
6/27/2000	383300	386500	375500	376750
6/28/2000	376600	384250	375600	383000
6/29/2000	381550	383700	367500	373100
6/30/2000	373050	381700	371800	381700
7/3/2000	379500	386700	378000	386150
7/4/2000	385500	385500	384800	385350
7/5/2000	385500	390800	368800	370950
7/6/2000	371050	384500	365200	383400
7/7/2000	383200	394000	382700	387750
7/10/2000	387350	389000	381000	382800
7/11/2000	382550	388500	376200	378150
7/12/2000	380800	395900	380800	393050
7/13/2000	393000	404300	392000	400850
7/14/2000	401150	410000	400200	407800
7/17/2000	406900	413500	404500	411000
7/18/2000	410800	411700	398700	402350
7/19/2000	401700	403900	387500	391350
7/20/2000	391450	405400	390350	405200
7/21/2000	405150	405150	392700	393900
7/24/2000	393900	400700	381500	381950
7/25/2000	382100	391000	379500	388800
7/26/2000	389000	389350	377200	386500
7/27/2000	385050	387550	370000	370700
7/28/2000	370700	375000	347100	350600
7/31/2000	351000	364300	346500	361700
8/1/2000	361700	363500	354200	356950
8/2/2000	356500	364900	350100	350700
8/3/2000	349750	366500	337000	366250
8/4/2000	366400	374300	359500	363200
8/7/2000	363200	375500	361750	372250
8/8/2000	372000	376800	369000	371750
8/9/2000	374000	381000	368700	369350
8/10/2000	369350	373500	361700	363050
8/11/2000	363000	367300	354300	366350
8/14/2000	366300	374900	363300	374800
8/15/2000	374800	378600	370600	375100
8/16/2000	375050	381350	372000	376350
8/17/2000	376400	386300	372600	384800
8/18/2000	384900	389000	381500	383550
8/21/2000	383900	390000	379600	385650
8/22/2000	385700	391800	383500	384500
8/23/2000	384500	391800	377300	390200
8/24/2000	391000	397000	389700	396500
8/25/2000	396600	400200	392700	395900
8/28/2000	395900	400500	394000	395900
8/29/2000	395900	398700	393200	397650
8/30/2000	397550	400000	393000	397550
8/31/2000	397550	409600	396700	409400
9/1/2000	408800	418600	406500	411800
9/5/2000	413600	413600	399200	399900
9/6/2000	400250	401500	384500	385800
9/7/2000	385850	396800	384100	395150
9/8/2000	393000	393000	380800	380800
9/11/2000	379500	385000	369500	372150
9/12/2000	375000	379500	364500	366100
9/13/2000	361500	375200	361500	374300
9/14/2000	382000	383000	372000	373350
9/15/2000	379050	384000	369600	371850
9/18/2000	372000	378500	360000	365750
9/19/2000	366200	381500	365650	380400
9/20/2000	380400	387300	371500	385300
9/21/2000	385200	387400	374500	376500
9/22/2000	367300	378000	361500	377600
9/25/2000	377900	383000	366000	367500
9/26/2000	368000	375500	361500	361750
9/27/2000	362000	370700	358000	364500
9/28/2000	363800	378000	360800	375800
9/29/2000	373050	374200	360800	362100
10/2/2000	362100	366850	349400	352850
10/3/2000	352650	360150	338500	339700
10/4/2000	340100	352200	333000	347750
10/5/2000	346600	353800	343000	348250
10/6/2000	348000	351500	329700	335750
10/9/2000	335750	340100	322100	334950
10/10/2000	334900	338000	315100	316000
10/11/2000	319550	326000	307200	312450
10/12/2000	313000	322300	302500	304650
10/13/2000	306500	331000	303000	327500
10/16/2000	328300	334000	323500	331600
10/17/2000	330750	336500	316000	317000
10/18/2000	320000	328500	303500	315500
10/19/2000	318300	344800	318000	344500
10/20/2000	343500	355800	341100	349950
10/23/2000	350000	353800	340600	349400
10/24/2000	347500	353500	333000	334250
10/25/2000	334850	334850	310500	315150
10/26/2000	314400	324000	297500	322750
10/27/2000	318500	331400	313250	322250
10/30/2000	322500	323250	306000	310750
10/31/2000	311100	333700	310200	330000
11/1/2000	330500	334500	320500	326750
11/2/2000	326500	336000	322800	331650
11/3/2000	333000	338800	329500	335300
11/6/2000	335300	340000	331000	333100
11/7/2000	333700	334250	323800	331400
11/8/2000	331450	337500	305500	306100
11/9/2000	306250	310650	294000	305800
11/10/2000	306900	307000	288800	289400
11/13/2000	288800	299200	275500	282750
11/14/2000	282700	307000	282250	305750
11/15/2000	304600	315500	302000	311500
11/16/2000	311400	313400	293200	293900
11/17/2000	294050	302500	286000	293950
11/20/2000	292850	294500	279000	281700
11/21/2000	281900	287900	275800	280750
11/22/2000	280750	284750	267600	268250
11/24/2000	273750	284500	273500	282900
11/27/2000	285200	293000	276800	279650
11/28/2000	279500	282800	262500	263750
11/29/2000	264400	268800	252500	253000
11/30/2000	249000	258900	243600	253000
12/1/2000	253500	268300	250000	257250
12/4/2000	256250	262800	248100	255750
12/5/2000	256000	285900	253000	284050
12/6/2000	283350	290000	272000	272500
12/7/2000	273500	278050	263500	267750
12/8/2000	283500	292200	272000	276000
12/11/2000	290000	299000	286050	298150
12/12/2000	295500	295500	286000	286950
12/13/2000	293000	294000	274000	274800
12/14/2000	275500	278000	262000	262700
12/15/2000	263500	267500	255000	260250
12/18/2000	262400	269000	255500	260850
12/19/2000	260950	268500	239500	241000
12/20/2000	241200	244700	223500	227500
12/21/2000	228000	239000	221300	228250
12/22/2000	229350	247500	229350	246900
12/26/2000	247550	251900	237400	247750
12/27/2000	247500	251100	239600	250650
12/28/2000	250600	254000	245300	250150
12/29/2000	250000	252800	235700	237450
1/2/2001	237500	242000	213000	216750
1/3/2001	217950	265000	210800	252950
1/4/2001	254450	257500	246450	248600
1/5/2001	248450	254500	227400	229350
1/8/2001	227950	232800	217000	232500
1/9/2001	234300	239800	227500	232600
1/10/2001	232700	244600	226100	244100
1/11/2001	241150	257700	237600	251250
1/12/2001	249350	261500	249100	254000
1/16/2001	255400	255400	245300	251550
1/17/2001	253500	265500	251750	258150
1/18/2001	258900	270000	255500	269450
1/19/2001	271750	276500	265500	268650
1/22/2001	269050	271200	262300	268300
1/23/2001	267300	276700	264000	274500
1/24/2001	274700	279900	271100	271450
1/25/2001	270500	274500	260500	261350
1/26/2001	261650	266300	254850	264550
1/29/2001	262650	271500	259500	270550
1/30/2001	270950	273600	267200	269750
1/31/2001	269500	274500	260000	261100
2/1/2001	260600	264700	256800	262750
2/2/2001	263000	264350	247500	248850
2/5/2001	249050	249800	242600	248100
2/6/2001	248600	254800	246800	249000
2/7/2001	245500	246200	236200	244350
2/8/2001	244300	247900	236200	236800
2/9/2001	237300	237450	225500	227700
2/12/2001	227300	233350	224400	230150
2/13/2001	230200	238400	221200	222600
2/14/2001	223300	232500	218100	231600
2/15/2001	232350	243800	231200	235600
2/16/2001	233900	233900	219300	222750
2/20/2001	223800	227450	210600	213000
2/21/2001	212300	217500	205100	207050
2/22/2001	208000	209800	196800	205150
2/23/2001	204200	207500	194000	205750
2/26/2001	207400	211500	202300	210000
2/27/2001	210150	210300	196600	196900
2/28/2001	196900	201800	188200	191300
3/1/2001	190800	197300	184200	196000
3/2/2001	196550	199500	187000	187650
3/5/2001	194400	194400	187700	191200
3/6/2001	191450	203600	191250	198550
3/7/2001	198800	203300	196800	198850
3/8/2001	200200	202300	193300	194900
3/9/2001	189000	189500	180700	181400
3/12/2001	175000	176000	168000	169100
3/13/2001	171200	179000	169000	178300
3/14/2001	171800	180700	169500	175250
3/15/2001	181400	181800	168000	169250
3/16/2001	172500	174750	165000	167300
3/19/2001	167300	175900	165500	175650
3/20/2001	175350	177500	163100	163700
3/21/2001	163650	169700	160900	163600
3/22/2001	164150	172700	160200	172000
3/23/2001	171950	178500	168500	173400
3/26/2001	173500	177700	168500	169850
3/27/2001	170000	177400	168000	175350
3/28/2001	175200	175200	160700	161000
3/29/2001	161500	164600	155800	158000
3/30/2001	158350	162100	154400	159000
4/2/2001	160200	162500	151200	151700
4/3/2001	152250	152750	140200	140500
4/4/2001	141000	145000	136000	137950
4/5/2001	138900	153700	138200	151450
4/6/2001	152000	154400	143800	147000
4/9/2001	147100	151200	144000	150000
4/10/2001	150300	163800	149750	161100
4/11/2001	161800	171700	159000	165800
4/12/2001	166750	173200	161600	173000
4/16/2001	173200	173500	162000	162800
4/17/2001	161750	171000	158600	167250
4/18/2001	171450	195000	171450	183950
4/19/2001	188000	197000	183900	195350
4/20/2001	197000	199550	191500	195350
4/23/2001	195200	196050	181300	181900
4/24/2001	182100	187500	176500	178650
4/25/2001	178000	183900	175500	182400
4/26/2001	181500	186250	177000	177400
4/27/2001	177600	183500	177300	182300
4/30/2001	182500	191900	182500	186650
5/1/2001	186200	194200	183100	194050
5/2/2001	194450	199300	191500	197400
5/3/2001	197400	198000	186300	188550
5/4/2001	188200	194300	182300	194050
5/7/2001	194500	196000	189850	190300
5/8/2001	191500	194900	189400	194250
5/9/2001	194850	194900	186900	187600
5/10/2001	188000	193700	184100	184250
5/11/2001	184550	187000	181600	183450
5/14/2001	184200	184900	177600	180800
5/15/2001	180850	186200	179500	181750
5/16/2001	180950	191300	176200	189700
5/17/2001	189950	196500	189900	192550
5/18/2001	192500	194800	190100	193400
5/21/2001	193300	205800	192100	205200
5/22/2001	205700	208150	202850	204650
5/23/2001	205050	206000	195600	195800
5/24/2001	195800	201200	193800	200600
5/25/2001	200800	202650	195700	196850
5/29/2001	197000	198500	185500	185650
5/30/2001	185800	186200	177150	178550
5/31/2001	178900	184300	178200	180300
6/1/2001	179900	185700	177500	185150
6/4/2001	184300	187500	182000	184200
6/5/2001	184100	194300	183900	192300
6/6/2001	192200	194800	189000	190800
6/7/2001	190850	196500	189000	195600
6/8/2001	195700	195800	188400	190250
6/11/2001	188500	188500	182500	185050
6/12/2001	179700	187100	177900	184200
6/13/2001	185400	187500	178850	178850
6/14/2001	176100	177400	169000	169250
6/15/2001	171700	174600	167400	172850
6/18/2001	172700	174900	167800	170250
6/19/2001	170100	176600	167200	169600
6/20/2001	169200	174200	166000	173400
6/21/2001	173650	179300	171400	175750
6/22/2001	176000	179200	171000	175300
6/25/2001	174700	177400	172700	175700
6/26/2001	175600	177700	168000	176550
6/27/2001	176100	178800	174100	177200
6/28/2001	177400	187600	174800	179900
6/29/2001	181000	188400	180650	185400
7/2/2001	184800	188200	183000	184250
7/3/2001	184050	186400	181200	184800
7/4/2001	184800	184800	183000	183150
7/5/2001	184800	184800	175700	175800
7/6/2001	176000	176300	167800	168350
7/9/2001	168050	172700	166350	170000
7/10/2001	170300	173500	163400	163800
7/11/2001	163900	166200	161200	166000
7/12/2001	166450	177300	166400	176150
7/13/2001	176000	179600	173500	176550
7/16/2001	177100	177300	169400	170950
7/17/2001	170850	175300	168000	174800
7/18/2001	173000	174300	166300	168400
7/19/2001	167550	175200	165500	172450
7/20/2001	169800	170200	167100	168350
7/23/2001	168500	171900	163800	164250
7/24/2001	164350	165250	158800	162550
7/25/2001	162550	164400	159000	163600
7/26/2001	163650	169100	161400	165950
7/27/2001	166600	170700	166100	169300
7/30/2001	169600	171200	167200	168200
7/31/2001	168450	172700	167500	169300
8/1/2001	169100	175500	168300	173850
8/2/2001	174000	177500	172700	177400
8/3/2001	177300	177900	171700	174150
8/6/2001	174400	174500	170800	171450
8/7/2001	171450	172700	168750	170550
8/8/2001	171000	172000	162500	163300
8/9/2001	163400	164800	161100	163950
8/10/2001	163900	165250	158100	162400
8/13/2001	162900	166600	161400	165600
8/14/2001	166000	168000	163300	163450
8/15/2001	163700	164900	157400	157650
8/16/2001	157900	159500	153200	159350
8/17/2001	159250	159300	151900	152100
8/20/2001	151950	154500	151200	154250
8/21/2001	154400	155600	147500	147600
8/22/2001	147500	152300	147000	151800
8/23/2001	152000	154800	150000	150200
8/24/2001	151550	158600	151550	158200
8/27/2001	157616	160197	155967	157833
8/28/2001	158300	158700	152900	153400
8/29/2001	153450	154600	149300	150950
8/30/2001	150700	151000	144100	145550
8/31/2001	145650	148900	143700	147250
9/3/2001	147700	147800	145100	146000
9/4/2001	145950	153800	142100	142650
9/5/2001	142500	144400	137300	141900
9/6/2001	141950	143200	135700	136250
9/7/2001	137500	139300	133700	135350
9/10/2001	135400	138000	132650	137050
9/11/2001	136900	139400	132200	137050
9/17/2001	128050	131100	124800	125200
9/18/2001	125400	128400	122100	122500
9/19/2001	122800	124200	113500	120050
9/20/2001	117300	120300	115800	116150
9/21/2001	117100	117900	109700	113700
9/24/2001	114750	121200	114200	119400
9/25/2001	119400	122800	116800	120100
9/26/2001	120200	122350	114700	115900
9/27/2001	115700	116500	110700	114800
9/28/2001	115000	118400	114800	117500
10/1/2001	117250	117350	113600	115950
10/2/2001	115700	118700	114000	116350
10/3/2001	116350	127600	113600	125000
10/4/2001	125000	132000	124500	126450
10/5/2001	126400	128700	122100	128050
10/8/2001	126900	130500	124700	128600
10/9/2001	128800	129750	124500	125450
10/10/2001	125450	131400	124000	131300
10/11/2001	131500	140200	131050	139700
10/12/2001	142000	142400	133700	138950
10/15/2001	137750	139300	135700	138900
10/16/2001	138650	141800	137300	141150
10/17/2001	140600	146450	130700	130850
10/18/2001	131150	135000	130500	134350
10/19/2001	134650	136000	130700	135350
10/22/2001	135050	139200	133900	138950
10/23/2001	139100	142700	137500	139500
10/24/2001	139000	143700	138300	142350
10/25/2001	142400	148400	137800	148050
10/26/2001	147300	149300	145000	145150
10/29/2001	145700	145700	137000	137100
10/30/2001	137300	137350	132300	134500
10/31/2001	134200	140700	133700	136900
11/1/2001	136250	143200	136000	142150
11/2/2001	142200	144300	140400	143250
11/5/2001	143000	149600	143000	147900
11/6/2001	149500	153800	146500	153700
11/7/2001	153600	156400	150950	153550
11/8/2001	153500	158600	150000	151900
11/9/2001	151700	153200	149300	151750
11/12/2001	152000	154300	146200	152950
11/13/2001	153100	159000	152550	158300
11/14/2001	158350	162800	156000	159550
11/15/2001	158900	161400	156300	158800
11/16/2001	158700	159850	156500	158500
11/19/2001	158650	162900	158650	162800
11/20/2001	162900	163300	154800	155450
11/21/2001	155300	157450	152700	155300
11/22/2001	155350	157000	155250	156200
11/23/2001	156500	158600	154450	157950
11/26/2001	158000	162300	156950	161800
11/27/2001	161650	164800	157600	161600
11/28/2001	161300	162300	155500	155900
11/29/2001	156000	160800	154800	160500
11/30/2001	160450	161000	158200	159800
12/3/2001	159700	159700	156300	156700
12/4/2001	156600	164200	156200	164100
12/5/2001	164100	173350	163700	172100
12/6/2001	171700	173800	170300	172400
12/7/2001	173200	173500	165300	167700
12/10/2001	167800	169700	164300	164750
12/11/2001	164700	169700	164350	165550
12/12/2001	166200	168500	163000	166800
12/13/2001	166650	167300	159700	159800
12/14/2001	160100	162300	159100	161250
12/17/2001	161000	165500	160800	163800
12/18/2001	165100	166400	164500	165800
12/19/2001	162800	165900	162100	162600
12/20/2001	160900	161500	155600	155850
12/21/2001	156750	160200	155900	159350
12/24/2001	159000	159800	157700	158500
12/26/2001	157600	162600	157600	160100
12/27/2001	160100	162200	159700	161350
12/28/2001	161600	164500	161500	162400
12/31/2001	162500	163100	156800	158350
1/2/2002	157750	161900	156900	161750
1/3/2002	162000	167500	161300	167250
1/4/2002	167200	170500	164900	167900
1/7/2002	167400	170250	165200	166150
1/8/2002	166100	168400	164500	167250
1/9/2002	166700	171700	164800	165500
1/10/2002	165850	167400	163900	166600
1/11/2002	166450	167900	163100	164650
1/14/2002	164250	164850	159800	160900
1/15/2002	161000	163900	159400	162500
1/16/2002	160000	160450	156100	156300
1/17/2002	157150	161000	157100	159300
1/18/2002	157750	159000	153900	155450
1/21/2002	155500	156300	153700	154800
1/22/2002	154900	157450	150300	150650
1/23/2002	150800	155800	150300	154600
1/24/2002	155300	159200	154000	156700
1/25/2002	155700	157700	154400	156250
1/28/2002	156000	158500	154600	157250
1/29/2002	157500	158600	151000	153000
1/30/2002	152750	154300	148400	154150
1/31/2002	154300	156000	153000	155350
2/1/2002	155000	156600	151700	153500
2/4/2002	152900	153500	147300	148700
2/5/2002	148650	150200	145700	146200
2/6/2002	146200	148800	143700	145150
2/7/2002	146200	146500	141300	141500
2/8/2002	141600	146000	140700	145400
2/11/2002	145750	148100	144700	147300
2/12/2002	147300	148800	145000	146100
2/13/2002	146150	149500	145850	148600
2/14/2002	148550	151200	147200	148550
2/15/2002	147800	148500	143400	144000
2/19/2002	144000	144700	138100	139450
2/20/2002	139100	141500	136500	141300
2/21/2002	141500	142500	134600	134700
2/22/2002	135000	137500	133100	135850
2/25/2002	136000	141700	135500	140700
2/26/2002	140750	142500	138200	140300
2/27/2002	140200	142800	136900	138350
2/28/2002	138400	140700	135600	136050
3/1/2002	136000	143800	135900	143650
3/4/2002	143100	149700	142300	149350
3/5/2002	149250	152150	148000	150500
3/6/2002	150200	152500	147200	151250
3/7/2002	151400	154000	148800	151150
3/8/2002	154200	156500	153400	155600
3/11/2002	154000	157500	153000	154800
3/12/2002	150900	152600	150100	152600
3/13/2002	150000	151000	148600	148950
3/14/2002	149000	150000	147600	148250
3/15/2002	148900	150800	147800	150400
3/18/2002	150500	153200	149600	151100
3/19/2002	150900	152900	150300	151050
3/20/2002	151200	151500	145400	145500
3/21/2002	145650	150000	144900	149400
3/22/2002	149500	149900	147200	148200
3/25/2002	147650	149100	143400	143600
3/26/2002	143750	147000	142400	144750
3/27/2002	144900	145400	143000	143800
3/28/2002	143650	146800	143450	145950
4/1/2002	145150	149000	142800	148350
4/2/2002	148200	148500	141300	141450
4/3/2002	141450	143000	138300	141350
4/4/2002	141300	141800	138300	140350
4/5/2002	140500	142000	138000	138900
4/8/2002	138700	140500	133650	140300
4/9/2002	140800	141200	135100	135600
4/10/2002	135550	138100	133600	136550
4/11/2002	136700	137050	132600	133150
4/12/2002	133300	136300	133000	135300
4/15/2002	135650	137000	134000	136200
4/16/2002	136300	142100	136250	141800
4/17/2002	143500	144050	139700	141200
4/18/2002	141000	142300	137300	138750
4/19/2002	137250	141500	136900	138900
4/22/2002	138900	139150	134000	135350
4/23/2002	135350	136600	131900	133000
4/24/2002	133000	134900	130400	130850
4/25/2002	131600	131900	129100	130700
4/26/2002	130800	132200	125100	125200
4/29/2002	125550	127200	123100	125100
4/30/2002	125350	129800	124150	128000
5/1/2002	128100	128600	123400	127150
5/2/2002	127300	128900	122700	122900
5/3/2002	123050	124000	118700	119750
5/6/2002	120100	120800	116300	116550
5/7/2002	116750	118400	114400	115600
5/8/2002	117400	128400	117200	128100
5/9/2002	127800	128550	124100	124600
5/10/2002	124700	125800	118700	118900
5/13/2002	119350	124800	118700	124000
5/14/2002	124000	131500	123800	131250
5/15/2002	131400	135400	128300	132050
5/16/2002	131600	133000	129700	132350
5/17/2002	132400	135050	130700	132600
5/20/2002	132200	132900	128600	129850
5/21/2002	129800	131300	125200	126050
5/22/2002	126100	127100	123400	126450
5/23/2002	126350	129200	124000	128950
5/24/2002	128650	129950	124800	125750
5/28/2002	125750	127000	122700	125250
5/29/2002	125300	125350	121600	121850
5/30/2002	121950	123600	120200	123000
5/31/2002	123100	124900	120700	120950
6/3/2002	121050	121950	115800	116500
6/4/2002	116250	119400	114800	118100
6/5/2002	118100	119900	116500	119400
6/6/2002	119500	119650	115100	116350
6/7/2002	111850	115700	110700	113750
6/10/2002	114000	115700	113200	113700
6/11/2002	113600	115700	110000	110400
6/12/2002	110400	112400	107900	112100
6/13/2002	112250	113500	110200	111350
6/14/2002	108000	111500	105300	111150
6/17/2002	112500	115400	112500	114900
6/18/2002	113900	117100	113900	117000
6/19/2002	112800	113400	109600	109800
6/20/2002	109500	110000	105800	106450
6/21/2002	107000	108300	103500	104150
6/24/2002	101800	108200	101800	106350
6/25/2002	106400	107800	102200	102700
6/26/2002	102950	104000	97400	102950
6/27/2002	103050	106000	101100	105950
6/28/2002	105700	108000	104500	105400
7/1/2002	105400	106400	100000	100200
7/2/2002	100300	100850	96500	96700
7/3/2002	96900	100000	95300	99800
7/5/2002	99700	106500	98800	106400
7/8/2002	106350	107350	101200	102500
7/9/2002	102450	103250	99200	99450
7/10/2002	99650	101550	96200	96300
7/11/2002	99900	100000	99700	100000
7/12/2002	99900	103000	99000	100100
7/15/2002	100100	103400	95800	103000
7/16/2002	103150	105000	100500	101600
7/17/2002	100650	106600	100150	103350
7/18/2002	103650	104700	99500	99800
7/19/2002	99100	99700	95900	96700
7/22/2002	96000	98500	93100	94350
7/23/2002	94350	95800	89900	90200
7/24/2002	90000	95300	87300	95200
7/25/2002	95250	95250	88000	89700
7/26/2002	89650	92000	88700	91250
7/29/2002	91400	97300	91000	96150
7/30/2002	96200	99600	95200	98050
7/31/2002	97500	98800	94200	96450
8/1/2002	96050	96500	91300	91700
8/2/2002	91600	92000	87900	89600
8/5/2002	89500	89900	85800	86500
8/6/2002	86200	92800	85700	90600
8/7/2002	91050	94200	88400	91900
8/8/2002	92000	95100	90100	94900
8/9/2002	95000	95500	92200	93900
8/12/2002	93800	94600	92300	94350
8/13/2002	94400	96200	90900	91100
8/14/2002	91000	97200	90250	96700
8/15/2002	96800	99000	95600	98900
8/16/2002	98900	100700	95900	99550
8/19/2002	99550	103000	98800	102050
8/20/2002	101950	102400	100300	101350
8/21/2002	101400	104100	100700	103800
8/22/2002	103900	105500	102400	105200
8/23/2002	105400	105400	100600	101400
8/26/2002	101150	102850	99100	101650
8/27/2002	101700	102800	97200	98100
8/28/2002	98100	98100	94150	94600
8/29/2002	94600	97500	92700	95750
8/30/2002	95400	96700	94100	94350
9/2/2002	94400	94500	93600	93600
9/3/2002	93600	94500	89900	90500
9/4/2002	90500	92700	89500	91500
9/5/2002	91600	91650	88200	89300
9/6/2002	89600	93500	89200	92050
9/9/2002	92000	94000	90100	92800
9/10/2002	92800	95300	92700	95150
9/11/2002	95150	97800	94200	94300
9/12/2002	94300	94700	91600	91850
9/13/2002	91000	92800	90600	92550
9/16/2002	92100	92100	90300	91150
9/17/2002	92900	93100	89350	89350
9/18/2002	88400	90200	87700	88100
9/19/2002	87200	88500	86600	86900
9/20/2002	87385	87385	87385	87385
9/23/2002	87800	87800	84100	84950
9/24/2002	85300	86600	83350	84900
9/25/2002	85000	89000	83650	88250
9/26/2002	88400	90100	86300	87200
9/27/2002	87000	89600	86100	86150
9/30/2002	85700	85800	82700	83550
10/1/2002	83700	88800	82600	88650
10/2/2002	88650	88900	84600	85800
10/3/2002	85250	86400	83500	83650
10/4/2002	83500	85150	81200	82100
10/7/2002	82100	83100	80100	81300
10/8/2002	81300	83100	79700	81450
10/9/2002	81500	82900	80000	80950
10/10/2002	81000	85600	80300	84900
10/11/2002	85400	90300	84600	89550
10/14/2002	89500	90800	87900	90750
10/15/2002	90550	95400	90450	95100
10/16/2002	92100	94800	90900	91950
10/17/2002	92000	96000	92000	94450
10/18/2002	96150	96850	92350	96050
10/21/2002	95650	98600	93900	98000
10/22/2002	97300	98200	95500	97300
10/23/2002	97050	99300	95400	99250
10/24/2002	99200	100200	96400	96750
10/25/2002	96500	99800	96200	99250
10/28/2002	99600	101400	97500	98700
10/29/2002	98700	98900	94200	96350
10/30/2002	96250	99900	95750	99100
10/31/2002	99100	100900	98150	99150
11/1/2002	98900	102400	97500	102050
11/4/2002	103800	107300	103450	104300
11/5/2002	104350	105450	103000	105150
11/6/2002	105400	107300	103300	106900
11/7/2002	107150	107450	102000	102950
11/8/2002	103500	104200	100500	100900
11/11/2002	100700	101550	97400	98050
11/12/2002	97700	102300	97500	100450
11/13/2002	100550	102500	98600	101650
11/14/2002	101900	106200	100200	105150
11/15/2002	105050	106600	103600	106550
11/18/2002	106550	107950	104700	105000
11/19/2002	104800	105150	101900	103250
11/20/2002	103200	107700	102700	107600
11/21/2002	107800	112200	107700	111750
11/22/2002	111700	112500	110000	111650
11/25/2002	111650	113600	110800	112600
11/26/2002	112500	112700	108300	108850
11/27/2002	109300	113500	108900	112400
11/29/2002	112400	113500	109500	111700
12/2/2002	111450	115700	111000	112750
12/3/2002	112700	113650	108400	109450
12/4/2002	109300	109450	105500	107100
12/5/2002	107200	108800	105100	105600
12/6/2002	106200	107500	102300	106700
12/9/2002	106700	107200	101400	101500
12/10/2002	101550	104500	101500	103100
12/11/2002	103050	104850	101900	103550
12/12/2002	103750	105200	102700	104100
12/13/2002	102200	102900	100600	100750
12/16/2002	101400	104300	100900	104000
12/17/2002	103800	105150	103300	104250
12/18/2002	102800	102900	100700	102050
12/19/2002	101300	103500	100100	101000
12/20/2002	101526	101526	101526	101526
12/23/2002	102300	103900	101400	103350
12/24/2002	103300	103800	102300	102400
12/26/2002	102650	104600	101500	102000
12/27/2002	102000	102300	99800	100150
12/30/2002	100000	100600	98200	99300
12/31/2002	99200	99700	97900	98700
1/2/2003	99350	103050	98500	102500
1/3/2003	102700	103700	102000	103600
1/6/2003	103750	107200	103100	106100
1/7/2003	107150	107500	107150	107500
1/8/2003	106900	107100	104200	104500
1/9/2003	104650	108800	104500	107700
1/10/2003	107700	109900	105700	109150
1/13/2003	110200	110750	107800	108650
1/14/2003	108600	110100	108200	109200
1/15/2003	108600	110300	107100	107700
1/16/2003	107000	108700	105900	106450
1/17/2003	106650	107750	101800	102000
1/20/2003	102000	102800	101450	101950
1/21/2003	102000	103000	100800	100900
1/22/2003	100950	102900	99950	100450
1/23/2003	101200	104100	101100	102650
1/24/2003	102750	103150	99200	100000
1/27/2003	100200	100800	98000	98850
1/28/2003	99050	100800	98400	99850
1/29/2003	99900	102500	98000	101350
1/30/2003	101400	102650	98600	98700
1/31/2003	98500	99800	96700	98450
2/3/2003	98400	99800	97950	98600
2/4/2003	98750	99050	95900	97500
2/5/2003	97200	100100	96500	96950
2/6/2003	96950	98000	96100	97500
2/7/2003	97400	98700	95100	95950
2/10/2003	95800	97600	95100	96900
2/11/2003	97050	99100	96200	97200
2/12/2003	97150	97900	95700	95850
2/13/2003	95700	96600	93800	96150
2/14/2003	96150	98600	95200	98500
2/17/2003	98650	99450	98500	99150
2/18/2003	98650	102000	98200	101850
2/19/2003	101650	102200	99400	100950
2/20/2003	100900	102000	99900	100450
2/21/2003	100250	102050	98700	101450
2/24/2003	101650	102100	99300	99400
2/25/2003	99300	100300	96900	99800
2/26/2003	99700	100300	97350	97400
2/27/2003	97350	100250	97150	99650
2/28/2003	99600	101500	99150	101050
3/3/2003	101500	102400	98800	99250
3/4/2003	99100	99600	98200	98550
3/5/2003	98400	99700	97800	98800
3/6/2003	98900	99250	97600	98450
3/7/2003	97900	99300	96400	98650
3/10/2003	98500	98700	96200	96650
3/11/2003	96650	97500	95700	95800
3/12/2003	95900	97500	94500	97350
3/13/2003	97300	103200	97200	103050
3/14/2003	103600	104400	102200	103450
3/17/2003	102400	107750	102100	107150
3/18/2003	107700	108450	106500	108450
3/19/2003	108000	108200	105950	107300
3/20/2003	106600	108800	105400	107800
3/21/2003	108200	110400	107850	109450
3/24/2003	108500	108650	104700	105000
3/25/2003	105000	107900	104400	106550
3/26/2003	106600	107900	106300	107000
3/27/2003	107000	107400	105200	106150
3/28/2003	106300	106600	104600	105150
3/31/2003	104700	104850	101600	102100
4/1/2003	101900	103500	101650	102300
4/2/2003	102350	107100	102350	106200
4/3/2003	106350	108200	106050	106700
4/4/2003	106550	107800	104700	105000
4/7/2003	106200	109500	105050	105100
4/8/2003	105100	106800	104300	105050
4/9/2003	105050	106200	102500	102600
4/10/2003	102750	103900	101950	103800
4/11/2003	103900	105400	102200	102850
4/14/2003	102850	105400	102600	104850
4/15/2003	104900	106300	104200	105950
4/16/2003	106950	108400	105300	105650
4/17/2003	105650	108800	105400	108300
4/21/2003	108450	109250	107300	108450
4/22/2003	108350	110650	107350	110400
4/23/2003	110600	111800	109800	111350
4/24/2003	111350	111800	109800	110800
4/25/2003	111000	111250	108250	108550
4/28/2003	108500	111300	108100	110700
4/29/2003	110600	112900	110400	111650
4/30/2003	111600	111900	110550	110800
5/1/2003	110550	112250	109400	111350
5/2/2003	111350	114000	111100	113900
5/5/2003	113900	115600	113500	113850
5/6/2003	113750	116400	113500	115250
5/7/2003	115350	115900	113200	113950
5/8/2003	113850	113950	111700	111800
5/9/2003	111800	114600	111450	114350
5/12/2003	114500	116700	113450	116000
5/13/2003	116150	116800	114900	115450
5/14/2003	115400	116600	114150	115100
5/15/2003	115200	116700	115000	116350
5/16/2003	116250	116650	114700	115650
5/19/2003	115400	115400	111200	111400
5/20/2003	111550	112600	110400	111850
5/21/2003	111950	112200	110400	111550
5/22/2003	111500	113900	111100	113000
5/23/2003	113000	113750	112500	113050
5/26/2003	113050	113450	113050	113250
5/27/2003	113300	117600	112300	117250
5/28/2003	117250	118600	116550	117450
5/29/2003	117250	120000	117050	117900
5/30/2003	117950	120300	117700	119900
6/2/2003	119850	121550	118000	119050
6/3/2003	118700	120200	118000	120150
6/4/2003	120200	123000	119600	122450
6/5/2003	122300	123500	120600	123400
6/6/2003	123100	126700	120800	121300
6/9/2003	120900	122300	118900	119150
6/10/2003	119750	121500	119400	121450
6/11/2003	121200	123200	119900	122900
6/12/2003	122850	124000	121700	123300
6/13/2003	123400	123500	120200	120700
6/16/2003	121250	124300	120600	124300
6/17/2003	124650	124650	122850	123650
6/18/2003	123400	125500	122900	124350
6/19/2003	124400	125350	122300	122300
6/20/2003	122500	123900	121900	122200
6/23/2003	122200	122400	119100	120500
6/24/2003	120450	121300	119000	119450
6/25/2003	119550	121600	118800	118950
6/26/2003	118950	122000	118900	121700
6/27/2003	121850	123200	120000	120250
6/30/2003	120550	122200	120100	120450
7/1/2003	120600	122400	118000	122300
7/2/2003	122300	125000	122200	124850
7/3/2003	124700	125300	122700	122900
7/7/2003	123600	128000	123300	127950
7/8/2003	128450	130200	127350	129900
7/9/2003	129800	131000	128700	129700
7/10/2003	128950	129000	126200	127250
7/11/2003	127300	128900	126600	128150
7/14/2003	128500	132000	128300	129950
7/15/2003	129850	131400	128700	129800
7/16/2003	130650	131500	127800	129500
7/17/2003	129200	129250	124900	125500
7/18/2003	126200	127000	124500	125850
7/21/2003	125850	126250	123200	124150
7/22/2003	123850	126850	123800	126250
7/23/2003	126550	127450	124750	127300
7/24/2003	127100	129100	125200	125400
7/25/2003	125150	128100	123800	128050
7/28/2003	128200	128800	127300	128350
7/29/2003	128350	128900	125700	127350
7/30/2003	127400	128150	126200	126450
7/31/2003	126400	130100	126400	127900
8/1/2003	128000	128450	126000	126750
8/4/2003	126500	127900	124100	126550
8/5/2003	126600	126800	121500	121600
8/6/2003	121550	123800	121100	121450
8/7/2003	121500	122700	120850	121950
8/8/2003	121850	122900	120400	121050
8/11/2003	121000	123200	120800	122250
8/12/2003	122350	124400	122000	124250
8/13/2003	124150	125050	123300	124300
8/14/2003	124250	125550	123450	124550
8/15/2003	124000	125950	122000	125450
8/18/2003	125300	128800	125250	128700
8/19/2003	128700	130250	128150	130250
8/20/2003	129950	130900	128850	129950
8/21/2003	129900	132100	129850	131450
8/22/2003	131400	134300	130500	130500
8/25/2003	130550	130850	129600	130200
8/26/2003	130750	131150	128000	130850
8/27/2003	130850	132100	130250	132050
8/28/2003	131950	133300	130850	133150
8/29/2003	133050	134600	132650	134100
9/01/2003	134100	134450	134000	134350
9/2/2003	134100	136350	133300	136300
9/3/2003	136400	137650	135400	136200
9/4/2003	136150	137650	135600	137550
9/5/2003	138000	138150	135400	136600
9/8/2003	136450	138850	136300	138800
9/9/2003	138900	139350	136450	137150
9/10/2003	136800	137000	133200	133800
9/11/2003	133750	135850	132700	135250
9/12/2003	135600	136250	133150	136200
9/15/2003	136300	136700	134750	135000
9/16/2003	135050	138700	135000	138600
9/17/2003	138600	139050	137150	138050
9/18/2003	137900	140500	137000	140100
9/19/2003	140100	140400	138450	139450
9/22/2003	139200	139200	135950	136550
9/23/2003	136650	139150	136450	138900
9/24/2003	138950	139350	133750	133750
9/25/2003	133800	135950	131900	131950
9/26/2003	132050	133600	130900	131050
9/29/2003	131100	133600	130650	133550
9/30/2003	133550	133700	130300	130500
10/1/2003	130550	133850	130450	133350
10/2/2003	133300	134550	132600	133750
10/3/2003	133750	138800	133600	137650
10/6/2003	137550	138850	137050	138650
10/7/2003	138550	139550	136900	139500
10/8/2003	139500	140350	137750	138600
10/9/2003	138500	142000	138100	139800
10/10/2003	139700	141000	139450	140900
10/13/2003	140900	142400	140600	141850
10/14/2003	141800	142500	140750	142400
10/15/2003	142400	144450	141050	141700
10/16/2003	141350	143000	140650	142800
10/17/2003	142200	142850	139300	139400
10/20/2003	139400	141300	138900	141150
10/21/2003	141000	142750	140600	141950
10/22/2003	142000	142050	138600	139200
10/23/2003	138950	139000	136800	137500
10/24/2003	137450	137800	134750	137700
10/27/2003	137400	138650	136950	137750
10/28/2003	137700	142550	137650	142350
10/29/2003	142300	142550	141150	142150
10/30/2003	142150	144500	141450	142300