9/2/1997	2700	2855	2695	2793
9/3/1997	2800	2860	2740	2807
9/4/1997	2790	2790	2670	2677
9/5/1997	2670	2740	2620	2697
9/8/1997	2640	2735	2625	2688
9/9/1997	2696	2765	2670	2699
9/10/1997	2695	2730	2670	2702
9/11/1997	2700	2770	2631	2766
9/12/1997	2770	2830	2750	2795
9/15/1997	2830	2840	2770	2786
9/16/1997	2782	2785	2720	2722
9/17/1997	2710	2710	2665	2683
9/18/1997	2681	2900	2666	2887
9/19/1997	2890	2920	2830	2837
9/22/1997	2870	3000	2870	2993
9/23/1997	2990	3080	2980	3048
9/24/1997	3039	3050	2965	3019
9/25/1997	3020	3330	3005	3298
9/26/1997	3320	3480	3180	3346
9/29/1997	3100	3130	2920	3015
9/30/1997	3015	3190	2930	3082
10/1/1997	3080	3220	3050	3124
10/2/1997	3140	3160	3020	3113
10/3/1997	3101	3180	3020	3125
10/6/1997	3100	3120	2970	2979
10/7/1997	2980	2980	2850	2877
10/8/1997	2870	2960	2840	2915
10/9/1997	2910	2960	2850	2926
10/10/1997	2925	3100	2880	3082
10/13/1997	3100	3160	3020	3033
10/14/1997	3030	3060	2980	3006
10/15/1997	3010	3090	2991	3039
10/16/1997	3035	3275	3020	3247
10/17/1997	3245	3320	3190	3288
10/20/1997	3340	3475	3300	3390
10/21/1997	3370	3510	3225	3404
10/22/1997	3420	3570	3391	3537
10/23/1997	3540	3650	3420	3429
10/24/1997	3430	3620	3380	3548
10/27/1997	3590	3800	3590	3785
10/28/1997	3785	3850	3430	3467
10/29/1997	3465	3530	3150	3266
10/30/1997	3480	3589	3325	3478
10/31/1997	3490	3570	3445	3545
11/3/1997	3570	3605	3350	3371
11/4/1997	3371	3480	3350	3423
11/5/1997	3430	3495	3415	3468
11/6/1997	3470	3550	3360	3392
11/7/1997	3380	3409	3230	3256
11/10/1997	3290	3450	3290	3433
11/11/1997	3450	3510	3365	3495
11/12/1997	3519	3540	3400	3477
11/13/1997	3490	3490	3245	3251
11/14/1997	3265	3290	2990	3015
11/17/1997	3090	3100	2871	2960
11/18/1997	2961	3030	2890	2949
11/19/1997	2930	3010	2850	2850
11/20/1997	2855	2860	2640	2708
11/21/1997	2700	2800	2550	2740
11/24/1997	2680	2720	2500	2500
11/25/1997	2655	2680	2585	2660
11/26/1997	2665	2680	2515	2578
12/1/1997	2660	2810	2620	2768
12/2/1997	2799	2812	2690	2718
12/3/1997	2715	2725	2565	2609
12/4/1997	2610	2617	2400	2456
12/5/1997	2460	2510	2380	2453
12/8/1997	2380	2450	2360	2422
12/9/1997	2415	2535	2400	2526
12/10/1997	2530	2570	2340	2354
12/11/1997	2354	2380	2280	2343
12/12/1997	2349	2370	2315	2357
12/15/1997	2305	2310	2260	2307
12/16/1997	2309	2415	2305	2409
12/17/1997	2406	2510	2380	2438
12/18/1997	2430	2500	2350	2412
12/19/1997	2426	2490	2422	2471
12/22/1997	2430	2460	2360	2367
12/23/1997	2360	2360	2190	2216
12/24/1997	2215	2290	2140	2246
12/26/1997	2260	2310	2210	2252
12/29/1997	2300	2370	2280	2309
12/30/1997	2250	2280	2190	2235
12/31/1997	2250	2295	2235	2264
1/2/1998	2200	2210	2150	2153
1/5/1998	2120	2225	2085	2207
1/6/1998	2205	2250	2150	2182
1/7/1998	2175	2190	2130	2145
1/8/1998	2140	2150	2040	2046
1/9/1998	2050	2080	2030	2046
1/12/1998	2000	2030	1985	2002
1/13/1998	2002	2085	1970	2014
1/14/1998	2017	2070	2001	2016
1/15/1998	2016	2120	1990	2094
1/16/1998	2100	2185	2100	2176
1/20/1998	2170	2175	2090	2115
1/21/1998	2120	2130	2075	2084
1/22/1998	2085	2165	2075	2160
1/23/1998	2166	2180	2076	2117
1/26/1998	2080	2110	2055	2064
1/27/1998	2056	2070	2030	2042
1/28/1998	2049	2125	1960	2001
1/29/1998	2045	2130	2030	2101
1/30/1998	2110	2280	2090	2257
2/2/1998	2220	2380	2220	2329
2/3/1998	2331	2360	2255	2307
2/4/1998	2295	2340	2252	2299
2/5/1998	2306	2400	2276	2383
2/6/1998	2379	2435	2350	2359
2/9/1998	2310	2320	2210	2221
2/10/1998	2220	2280	2205	2268
2/11/1998	2271	2300	2230	2238
2/12/1998	2240	2290	2200	2288
2/13/1998	2291	2320	2190	2208
2/17/1998	2180	2200	2152	2166
2/18/1998	2165	2255	2150	2238
2/19/1998	2230	2290	2205	2217
2/20/1998	2220	2233	2165	2198
2/23/1998	2180	2210	2170	2179
2/24/1998	2179	2230	2175	2216
2/25/1998	2210	2265	2207	2245
2/26/1998	2315	2340	2275	2284
2/27/1998	2285	2335	2260	2321
3/2/1998	2335	2355	2270	2292
3/3/1998	2295	2300	2230	2241
3/4/1998	2236	2245	2210	2228
3/5/1998	2228	2233	2120	2141
3/6/1998	2135	2160	2105	2129
3/9/1998	2140	2185	2140	2169
3/10/1998	2170	2185	2130	2137
3/11/1998	2140	2185	2120	2172
3/12/1998	2165	2205	2130	2134
3/13/1998	2138	2150	2115	2137
3/16/1998	2125	2170	2105	2155
3/17/1998	2160	2175	2140	2155
3/18/1998	2160	2260	2151	2239
3/19/1998	2240	2305	2215	2300
3/20/1998	2305	2375	2270	2343
3/23/1998	2330	2420	2326	2351
3/24/1998	2350	2365	2295	2330
3/25/1998	2335	2400	2330	2365
3/26/1998	2370	2385	2315	2338
3/27/1998	2338	2345	2285	2300
3/30/1998	2345	2415	2345	2409
3/31/1998	2410	2530	2400	2522
4/1/1998	2530	2560	2475	2501
4/2/1998	2500	2605	2465	2562
4/3/1998	2560	2595	2530	2556
4/6/1998	2545	2570	2525	2535
4/7/1998	2531	2675	2510	2668
4/8/1998	2678	2725	2630	2689
4/9/1998	2685	2695	2605	2657
4/13/1998	2635	2635	2475	2475
4/14/1998	2482	2545	2465	2501
4/15/1998	2501	2555	2501	2521
4/16/1998	2525	2560	2440	2479
4/17/1998	2475	2498	2435	2475
4/20/1998	2460	2475	2440	2469
4/21/1998	2465	2580	2465	2561
4/22/1998	2555	2585	2355	2398
4/23/1998	2405	2410	2300	2328
4/24/1998	2340	2365	2310	2342
4/27/1998	2330	2330	2250	2260
4/28/1998	2275	2315	2230	2262
4/29/1998	2320	2355	2280	2298
4/30/1998	2291	2291	2152	2221
5/1/1998	2220	2240	2160	2202
5/4/1998	2155	2260	2110	2257
5/5/1998	2250	2270	2210	2215
5/6/1998	2210	2220	2130	2135
5/7/1998	2130	2180	2116	2159
5/8/1998	2165	2240	2140	2167
5/11/1998	2185	2270	2180	2215
5/12/1998	2230	2265	2219	2256
5/13/1998	2260	2285	2180	2204
5/14/1998	2200	2205	2151	2200
5/15/1998	2213	2215	2170	2178
5/18/1998	2195	2200	2125	2134
5/19/1998	2135	2170	2125	2149
5/20/1998	2150	2175	2145	2169
5/21/1998	2170	2170	2060	2067
5/22/1998	2080	2100	1990	2094
5/26/1998	2095	2120	2070	2095
5/27/1998	2095	2100	1990	2017
5/28/1998	2052	2085	2035	2071
5/29/1998	2071	2175	2071	2170
6/1/1998	2145	2235	2135	2191
6/2/1998	2195	2210	2135	2156
6/3/1998	2150	2150	2095	2106
6/4/1998	2105	2105	2005	2020
6/5/1998	2020	2070	1975	2027
6/8/1998	1990	2000	1950	1976
6/9/1998	1976	2030	1935	1938
6/10/1998	1940	1965	1915	1930
6/11/1998	1940	1990	1921	1970
6/12/1998	1966	2040	1966	2035
6/15/1998	2070	2105	2050	2100
6/16/1998	2106	2129	1970	1989
6/17/1998	1985	2220	1985	2174
6/18/1998	2144	2200	2090	2144
6/19/1998	2145	2295	2145	2284
6/22/1998	2340	2395	2320	2360
6/23/1998	2370	2410	2324	2391
6/24/1998	2386	2425	2300	2325
6/25/1998	2325	2420	2295	2364
6/26/1998	2375	2450	2330	2358
6/29/1998	2380	2410	2355	2389
6/30/1998	2405	2485	2380	2469
7/1/1998	2470	2520	2410	2450
7/2/1998	2454	2454	2380	2439
7/6/1998	2430	2430	2340	2365
7/7/1998	2365	2405	2325	2365
7/8/1998	2370	2420	2355	2366
7/9/1998	2365	2425	2340	2349
7/10/1998	2360	2360	2300	2309
7/13/1998	2305	2315	2235	2249
7/14/1998	2250	2275	2210	2266
7/15/1998	2269	2290	2200	2231
7/16/1998	2221	2221	2130	2132
7/17/1998	2145	2195	2139	2165
7/20/1998	2190	2205	2090	2095
7/21/1998	2095	2100	1940	1951
7/22/1998	1960	1995	1925	1934
7/23/1998	1935	1980	1930	1948
7/24/1998	1960	2045	1940	2031
7/27/1998	2040	2045	1945	1965
7/28/1998	1961	1985	1940	1952
7/29/1998	1956	2005	1920	1920
7/30/1998	1925	1980	1890	1906
7/31/1998	1906	1910	1835	1844
8/3/1998	1840	1880	1810	1869
8/4/1998	1880	1915	1860	1895
8/5/1998	1900	1940	1850	1865
8/6/1998	1880	1880	1815	1831
8/7/1998	1840	1875	1805	1833
8/10/1998	1830	1915	1825	1895
8/11/1998	1900	1930	1780	1812
8/12/1998	1810	1840	1785	1819
8/13/1998	1815	1830	1775	1817
8/14/1998	1831	1880	1805	1877
8/17/1998	1900	2050	1890	2041
8/18/1998	2039	2040	1940	1983
8/19/1998	1985	2045	1895	1917
8/20/1998	1905	1970	1890	1953
8/21/1998	1955	2000	1905	1947
8/24/1998	1910	1950	1900	1926
8/25/1998	1925	1938	1820	1828
8/26/1998	1840	1840	1755	1762
8/27/1998	1760	1764	1610	1672
8/28/1998	1715	1715	1635	1664
8/31/1998	1695	1785	1695	1752
9/1/1998	1763	1855	1730	1786
9/2/1998	1800	1805	1630	1652
9/3/1998	1650	1730	1645	1712
9/4/1998	1712	1860	1702	1783
9/8/1998	1805	1895	1800	1874
9/9/1998	1900	1925	1780	1833
9/10/1998	1839	1980	1839	1958
9/11/1998	1960	1970	1860	1878
9/14/1998	1855	1950	1835	1945
9/15/1998	1945	2140	1915	2110
9/16/1998	2135	2260	2085	2241
9/17/1998	2216	2219	2095	2138
9/18/1998	2142	2350	2142	2260
9/21/1998	2180	2255	2155	2187
9/22/1998	2189	2340	2160	2186
9/23/1998	2185	2250	2110	2131
9/24/1998	2135	2230	2110	2179
9/25/1998	2200	2335	2130	2181
9/28/1998	2170	2195	2000	2031
9/29/1998	2301	2350	2270	2347
9/30/1998	2360	2480	2360	2433
10/1/1998	2459	2530	2360	2414
10/2/1998	2400	2450	2350	2432
10/5/1998	2400	2405	2365	2393
10/6/1998	2395	2395	2295	2346
10/7/1998	2350	2400	2335	2393
10/8/1998	2390	2390	2250	2254
10/9/1998	2254	2254	2180	2191
10/12/1998	2140	2160	2080	2089
10/13/1998	2090	2125	2030	2084
10/14/1998	2095	2150	2035	2041
10/15/1998	2040	2120	2040	2095
10/16/1998	2110	2129	2050	2109
10/19/1998	2130	2145	2070	2143
10/20/1998	2145	2215	2145	2202
10/21/1998	2216	2235	2170	2180
10/22/1998	2170	2180	2130	2176
10/23/1998	2176	2180	2150	2164
10/26/1998	2190	2335	2185	2298
10/27/1998	2288	2318	2100	2108
10/28/1998	2112	2120	1950	1972
10/29/1998	2340	2375	2295	2348
10/30/1998	2370	2370	2265	2275
11/2/1998	2240	2395	2240	2387
11/3/1998	2400	2460	2350	2436
11/4/1998	2430	2454	2375	2395
11/5/1998	2390	2580	2367	2553
11/6/1998	2550	2560	2490	2553
11/9/1998	2560	2640	2430	2442
11/10/1998	2430	2485	2401	2478
11/11/1998	2485	2510	2390	2432
11/12/1998	2440	2459	2375	2394
11/13/1998	2390	2495	2385	2459
11/16/1998	2370	2390	2300	2305
11/17/1998	2310	2319	2250	2279
11/18/1998	2280	2304	2185	2204
11/19/1998	2200	2235	2165	2213
11/20/1998	2220	2228	2125	2163
11/23/1998	2110	2135	2065	2097
11/24/1998	2085	2215	2060	2149
11/25/1998	2264	2280	2190	2196
11/30/1998	2060	2060	1970	1976
12/1/1998	1970	1973	1860	1958
12/2/1998	1974	2020	1880	1886
12/3/1998	1880	1970	1811	1959
12/4/1998	1975	2030	1850	1978
12/7/1998	2010	2110	1980	2101
12/8/1998	2101	2120	1895	1913
12/9/1998	1910	1910	1830	1847
12/10/1998	1835	1885	1790	1840
12/11/1998	1830	1880	1815	1858
12/14/1998	1930	2000	1930	1952
12/15/1998	1965	1989	1900	1952
12/16/1998	1955	2070	1920	1990
12/17/1998	1990	2080	1990	2064
12/18/1998	2075	2110	2040	2074
12/21/1998	2100	2100	1925	1947
12/22/1998	1942	1970	1910	1925
12/23/1998	1920	1940	1870	1906
12/24/1998	1910	1920	1860	1881
12/28/1998	1820	1840	1780	1788
12/29/1998	1793	1845	1710	1765
12/30/1998	1785	1890	1780	1886
12/31/1998	1890	1960	1885	1945
1/4/1999	2020	2085	2020	2071
1/5/1999	2066	2079	1960	1975
1/6/1999	1905	2010	1905	1931
1/7/1999	1915	1915	1791	1836
1/8/1999	1835	1875	1810	1830
1/11/1999	1790	1795	1740	1779
1/12/1999	1785	1830	1760	1821
1/13/1999	1835	1850	1740	1770
1/14/1999	1770	1815	1730	1809
1/15/1999	1817	1830	1770	1796
1/19/1999	1760	1820	1740	1817
1/20/1999	1827	1860	1800	1827
1/21/1999	1895	1910	1860	1892
1/22/1999	1895	1917	1770	1778
1/25/1999	1730	1750	1700	1714
1/26/1999	1710	1745	1695	1714
1/27/1999	1720	1850	1715	1810
1/28/1999	1795	1865	1775	1860
1/29/1999	1869	1890	1765	1777
2/1/1999	1735	1775	1725	1744
2/2/1999	1740	1820	1735	1818
2/3/1999	1820	1825	1750	1765
2/4/1999	1760	1855	1748	1829
2/5/1999	1826	1875	1790	1800
2/8/1999	1805	1835	1790	1818
2/9/1999	1825	1855	1810	1838
2/10/1999	1845	1856	1765	1775
2/11/1999	1780	1840	1760	1837
2/12/1999	1835	1842	1795	1807
2/16/1999	1805	1820	1770	1795
2/17/1999	1799	1800	1775	1776
2/18/1999	1775	1815	1740	1746
2/19/1999	1750	1760	1735	1745
2/22/1999	1750	1760	1690	1704
2/23/1999	1700	1725	1685	1710
2/24/1999	1710	1725	1650	1666
2/25/1999	1700	1709	1635	1659
2/26/1999	1664	1670	1625	1628
3/1/1999	1650	1720	1650	1701
3/2/1999	1695	1725	1665	1696
3/3/1999	1695	1725	1685	1723
3/4/1999	1720	1770	1715	1762
3/5/1999	1760	1875	1740	1853
3/8/1999	1905	1915	1845	1859
3/9/1999	1865	1930	1835	1928
3/10/1999	1920	1965	1885	1941
3/11/1999	1935	1935	1810	1820
3/12/1999	1820	1825	1750	1759
3/15/1999	1750	1755	1695	1717
3/16/1999	1720	1750	1700	1717
3/17/1999	1720	1757	1720	1748
3/18/1999	1740	1785	1670	1687
3/19/1999	1690	1715	1680	1699
3/22/1999	1690	1770	1690	1769
3/23/1999	1770	1825	1750	1754
3/24/1999	1740	1769	1738	1759
3/25/1999	1760	1840	1750	1835
3/26/1999	1835	1865	1790	1854
3/29/1999	1835	1880	1800	1852
3/30/1999	1870	1985	1856	1978
3/31/1999	1980	2070	1975	2013
4/1/1999	2019	2090	1950	2038
4/5/1999	2045	2085	2025	2030
4/6/1999	2025	2025	1990	2013
4/7/1999	2025	2080	1990	2024
4/8/1999	2018	2085	2018	2069
4/9/1999	2075	2150	2070	2096
4/12/1999	2055	2135	2055	2128
4/13/1999	2139	2170	2120	2136
4/14/1999	2140	2154	2075	2096
4/15/1999	2090	2155	2085	2137
4/16/1999	2146	2165	2110	2124
4/19/1999	2095	2180	2085	2169
4/20/1999	2175	2189	2135	2144
4/21/1999	2145	2180	2125	2174
4/22/1999	2180	2230	2176	2225
4/23/1999	2225	2240	2195	2226
4/26/1999	2205	2310	2185	2299
4/27/1999	2325	2350	2275	2331
4/28/1999	2323	2360	2315	2348
4/29/1999	2336	2415	2332	2339
4/30/1999	2325	2330	2225	2253
5/3/1999	2230	2320	2205	2311
5/4/1999	2315	2375	2300	2359
5/5/1999	2353	2390	2340	2359
5/6/1999	2355	2380	2265	2295
5/7/1999	2281	2285	2225	2273
5/10/1999	2255	2305	2240	2302
5/11/1999	2305	2320	2210	2236
5/12/1999	2230	2230	2170	2191
5/13/1999	2190	2290	2161	2282
5/14/1999	2285	2310	2255	2288
5/17/1999	2285	2350	2265	2343
5/18/1999	2340	2340	2255	2262
5/19/1999	2255	2280	2240	2254
5/20/1999	2248	2290	2190	2218
5/21/1999	2217	2240	2170	2225
5/24/1999	2220	2230	2145	2176
5/25/1999	2174	2205	2151	2200
5/26/1999	2200	2240	2180	2226
5/27/1999	2250	2300	2240	2282
5/28/1999	2295	2370	2250	2358
6/1/1999	2375	2390	2335	2343
6/2/1999	2339	2415	2335	2407
6/3/1999	2405	2450	2365	2397
6/4/1999	2392	2440	2360	2437
6/7/1999	2450	2480	2430	2442
6/8/1999	2440	2445	2390	2393
6/9/1999	2390	2470	2370	2460
6/10/1999	2450	2450	2350	2355
6/11/1999	2351	2385	2325	2378
6/14/1999	2350	2375	2325	2372
6/15/1999	2375	2395	2340	2367
6/16/1999	2369	2369	2320	2327
6/17/1999	2330	2370	2270	2285
6/18/1999	2290	2325	2283	2308
6/21/1999	2260	2260	2211	2237
6/22/1999	2240	2260	2230	2238
6/23/1999	2240	2275	2228	2264
6/24/1999	2260	2310	2251	2295
6/25/1999	2300	2315	2255	2258
6/28/1999	2245	2285	2240	2262
6/29/1999	2330	2415	2315	2400
6/30/1999	2396	2420	2360	2394
7/1/1999	2395	2395	2300	2309
7/2/1999	2300	2315	2285	2287
7/6/1999	2300	2325	2160	2191
7/7/1999	2195	2212	2133	2141
7/8/1999	2170	2195	2155	2162
7/9/1999	2166	2180	2135	2163
7/12/1999	2135	2150	2100	2144
7/13/1999	2153	2180	2130	2176
7/14/1999	2175	2180	2140	2146
7/15/1999	2150	2180	2107	2179
7/16/1999	2187	2225	2170	2187
7/19/1999	2185	2230	2170	2207
7/20/1999	2206	2239	2175	2198
7/21/1999	2197	2260	2185	2253
7/22/1999	2253	2400	2235	2395
7/23/1999	2390	2580	2370	2528
7/26/1999	2550	2580	2490	2542
7/27/1999	2530	2610	2495	2574
7/28/1999	2565	2630	2530	2601
7/29/1999	2610	2720	2555	2569
7/30/1999	2551	2620	2515	2543
8/2/1999	2500	2580	2490	2575
8/3/1999	2580	2615	2560	2598
8/4/1999	2596	2660	2587	2642
8/5/1999	2637	2750	2570	2647
8/6/1999	2620	2710	2616	2698
8/9/1999	2715	2770	2680	2721
8/10/1999	2730	2780	2725	2748
8/11/1999	2760	2785	2695	2704
8/12/1999	2715	2768	2670	2723
8/13/1999	2733	2765	2680	2745
8/16/1999	2725	2740	2690	2700
8/17/1999	2695	2710	2660	2708
8/18/1999	2710	2805	2705	2792
8/19/1999	2790	2905	2775	2898
8/20/1999	2906	3015	2905	2938
8/23/1999	2910	3080	2900	3064
8/24/1999	3090	3090	2975	3059
8/25/1999	3070	3130	2995	3030
8/26/1999	3041	3060	2930	2948
8/27/1999	2940	2950	2830	2912
8/30/1999	2880	2970	2860	2969
8/31/1999	2970	2990	2790	2825
9/1/1999	2819	2820	2710	2737
9/2/1999	2744	2744	2430	2471
9/3/1999	2472	2590	2440	2561
9/7/1999	2540	2680	2530	2677
9/8/1999	2688	2698	2585	2612
9/9/1999	2600	2890	2570	2851
9/10/1999	2850	2920	2730	2801
9/13/1999	2860	2870	2720	2781
9/14/1999	2770	2830	2610	2636
9/15/1999	2630	2700	2525	2628
9/16/1999	2620	2620	2515	2546
9/17/1999	2535	2640	2495	2608
9/20/1999	2595	2600	2510	2519
9/21/1999	2500	2500	2420	2427
9/22/1999	2430	2480	2406	2426
9/23/1999	2435	2720	2435	2697
9/24/1999	2700	2700	2580	2630
9/27/1999	2600	2660	2580	2632
9/28/1999	2630	2654	2530	2560
9/29/1999	2870	2940	2785	2824
9/30/1999	2839	2840	2725	2744
10/1/1999	2740	2820	2740	2793
10/4/1999	2765	2810	2615	2625
10/5/1999	2625	2680	2530	2586
10/6/1999	2595	2630	2540	2601
10/7/1999	2620	2700	2605	2642
10/8/1999	2640	2760	2550	2692
10/11/1999	2715	2835	2705	2825
10/12/1999	2840	2965	2840	2927
10/13/1999	2919	3030	2919	2970
10/14/1999	2989	2990	2820	2834
10/15/1999	2810	3000	2780	2975
10/18/1999	2990	3020	2860	2920
10/19/1999	2928	3060	2921	3007
10/20/1999	2990	3025	2950	2978
10/21/1999	2970	3090	2960	3064
10/22/1999	3067	3105	3030	3072
10/25/1999	2995	3035	2955	3016
10/26/1999	3016	3030	2940	3011
10/27/1999	3025	3115	3005	3092
10/28/1999	3230	3275	2950	2965
10/29/1999	2955	2990	2870	2961
11/1/1999	2890	2930	2805	2914
11/2/1999	2890	2895	2809	2837
11/3/1999	2834	2905	2825	2873
11/4/1999	2870	2925	2820	2826
11/5/1999	2820	2900	2755	2884
11/8/1999	2780	2780	2660	2665
11/9/1999	2693	2693	2590	2643
11/10/1999	2645	2710	2590	2657
11/11/1999	2650	2730	2515	2522
11/12/1999	2520	2710	2490	2649
11/15/1999	2600	2635	2520	2524
11/16/1999	2525	2525	2430	2451
11/17/1999	2450	2510	2426	2456
11/18/1999	2435	2505	2430	2496
11/19/1999	2496	2510	2390	2434
11/22/1999	2340	2350	2180	2197
11/23/1999	2193	2310	2180	2189
11/24/1999	2180	2245	2080	2120
11/29/1999	2330	2420	2330	2352
11/30/1999	2340	2429	2265	2304
12/1/1999	2318	2400	2315	2393
12/2/1999	2402	2485	2345	2461
12/3/1999	2450	2485	2325	2331
12/6/1999	2260	2310	2220	2224
12/7/1999	2229	2275	2210	2271
12/8/1999	2289	2315	2265	2288
12/9/1999	2295	2325	2235	2285
12/10/1999	2280	2480	2280	2446
12/13/1999	2435	2525	2430	2509
12/14/1999	2510	2610	2510	2585
12/15/1999	2575	2620	2465	2486
12/16/1999	2479	2660	2405	2636
12/17/1999	2645	2680	2590	2655
12/20/1999	2680	2715	2570	2629
12/21/1999	2631	2670	2490	2522
12/22/1999	2500	2540	2405	2444
12/23/1999	2440	2460	2390	2399
12/27/1999	2260	2370	2260	2271
12/28/1999	2293	2410	2280	2344
12/29/1999	2365	2430	2355	2394
12/30/1999	2419	2420	2305	2329
1/4/2000	2170	2200	2130	2176
1/5/2000	2180	2200	2125	2168
1/6/2000	2165	2220	2135	2196
1/7/2000	2195	2230	2155	2173
1/10/2000	2165	2255	2165	2216
1/11/2000	2211	2265	2205	2260
1/12/2000	2267	2285	2190	2244
1/13/2000	2245	2290	2235	2252
1/14/2000	2260	2350	2250	2322
1/18/2000	2360	2390	2335	2383
1/19/2000	2390	2465	2370	2417
1/20/2000	2400	2580	2383	2559
1/21/2000	2545	2635	2420	2485
1/24/2000	2530	2570	2490	2528
1/25/2000	2535	2630	2530	2616
1/26/2000	2620	2670	2500	2523
1/27/2000	2515	2680	2495	2610
1/28/2000	2550	2660	2500	2532
1/31/2000	2575	2675	2565	2662
2/1/2000	2670	2745	2635	2699
2/2/2000	2690	2780	2671	2759
2/3/2000	2760	2770	2630	2659
2/4/2000	2645	2750	2620	2742
2/7/2000	2695	2715	2550	2562
2/8/2000	2559	2577	2475	2495
2/9/2000	2500	2565	2495	2540
2/10/2000	2550	2610	2525	2592
2/11/2000	2595	2665	2560	2570
2/14/2000	2530	2560	2515	2541
2/15/2000	2550	2625	2525	2618
2/16/2000	2630	2648	2555	2564
2/17/2000	2580	2675	2577	2667
2/18/2000	2670	2680	2595	2633
2/22/2000	2555	2570	2490	2515
2/23/2000	2500	2545	2465	2530
2/24/2000	2540	2560	2505	2549
2/25/2000	2550	2640	2530	2603
2/28/2000	2590	2720	2585	2686
2/29/2000	2690	2770	2660	2761
3/1/2000	2760	2835	2725	2815
3/2/2000	2815	2865	2750	2783
3/3/2000	2780	2830	2745	2825
3/6/2000	2795	2860	2780	2850
3/7/2000	2860	2880	2775	2799
3/8/2000	2790	2800	2707	2710
3/9/2000	2706	2795	2670	2786
3/10/2000	2800	2840	2765	2774
3/13/2000	2810	2875	2810	2860
3/14/2000	2860	2863	2790	2809
3/15/2000	2820	2885	2750	2866
3/16/2000	2865	2900	2825	2851
3/17/2000	2860	2860	2780	2785
3/20/2000	2760	2775	2710	2714
3/21/2000	2720	2770	2710	2751
3/22/2000	2751	2815	2745	2794
3/23/2000	2798	2850	2740	2847
3/24/2000	2850	2870	2815	2836
3/27/2000	2830	2935	2810	2914
3/28/2000	2931	2980	2910	2963
3/29/2000	2945	2965	2860	2900
3/30/2000	2905	2905	2845	2873
3/31/2000	2875	2955	2870	2945
4/3/2000	2940	2945	2880	2889
4/4/2000	2890	2930	2815	2822
4/5/2000	2824	2900	2820	2888
4/6/2000	2894	2960	2879	2956
4/7/2000	2960	3015	2935	2971
4/10/2000	2970	3025	2955	2971
4/11/2000	2949	2980	2940	2949
4/12/2000	2948	3030	2946	3021
4/13/2000	3025	3105	3025	3087
4/14/2000	3084	3100	3050	3078
4/17/2000	3110	3175	3110	3158
4/18/2000	3164	3165	3065	3098
4/19/2000	3095	3145	3050	3055
4/20/2000	3055	3085	3045	3073
4/24/2000	3110	3150	3110	3137
4/25/2000	3145	3160	3085	3110
4/26/2000	3110	3130	3075	3089
4/27/2000	3085	3089	3040	3055
4/28/2000	3060	3165	3055	3141
5/1/2000	3175	3235	3165	3216
5/2/2000	3215	3240	3165	3217
5/3/2000	3220	3235	3125	3126
5/4/2000	3120	3124	3050	3107
5/5/2000	3115	3135	3010	3025
5/8/2000	3065	3180	3050	3170
5/9/2000	3168	3230	3165	3183
5/10/2000	3180	3325	3150	3317
5/11/2000	3320	3385	3310	3352
5/12/2000	3352	3369	3310	3354
5/15/2000	3330	3420	3315	3396
5/16/2000	3395	3475	3393	3448
5/17/2000	3453	3730	3438	3689
5/18/2000	3696	3740	3625	3710
5/19/2000	3706	3840	3706	3825
5/22/2000	3940	3985	3720	3747
5/23/2000	3745	3825	3740	3814
5/24/2000	3829	4100	3829	4073
5/25/2000	4100	4250	4060	4236
5/26/2000	4215	4500	4195	4406
5/30/2000	4320	4360	4230	4354
5/31/2000	4379	4555	4345	4356
6/1/2000	4365	4370	3800	4064
6/2/2000	4070	4170	3930	4043
6/5/2000	4080	4410	4050	4398
6/6/2000	4400	4575	4245	4294
6/7/2000	4300	4335	3930	3945
6/8/2000	3950	4170	3830	4133
6/9/2000	4150	4240	4060	4160
6/12/2000	4180	4270	4090	4212
6/13/2000	4230	4265	4115	4158
6/14/2000	4161	4315	4090	4256
6/15/2000	4277	4480	4270	4463
6/16/2000	4461	4580	4415	4488
6/19/2000	4450	4450	4050	4063
6/20/2000	4060	4220	3960	4107
6/21/2000	4120	4390	4095	4378
6/22/2000	4380	4590	4335	4551
6/23/2000	4535	4550	4395	4448
6/26/2000	4370	4570	4310	4560
6/27/2000	4549	4715	4535	4686
6/28/2000	4615	4640	4300	4369
6/29/2000	4407	4470	4220	4423
6/30/2000	4450	4490	4391	4476
7/5/2000	4270	4280	4070	4109
7/6/2000	4081	4200	3980	4066
7/7/2000	4080	4310	3970	4262
7/10/2000	4190	4295	4170	4228
7/11/2000	4216	4280	4000	4257
7/12/2000	4240	4360	3910	4031
7/13/2000	4010	4195	3935	4166
7/14/2000	4160	4230	4131	4150
7/17/2000	4135	4135	3990	4002
7/18/2000	3980	4120	3920	4044
7/19/2000	4035	4095	3870	3884
7/20/2000	3870	3885	3790	3860
7/21/2000	3855	3930	3820	3834
7/24/2000	3750	3780	3695	3715
7/25/2000	3705	3705	3640	3660
7/26/2000	3660	3850	3610	3763
7/27/2000	3763	3870	3760	3820
7/28/2000	3855	3985	3840	3845
7/31/2000	3800	3839	3770	3774
8/1/2000	3770	4030	3760	3987
8/2/2000	3999	4220	3990	4214
8/3/2000	4220	4290	4180	4250
8/4/2000	4240	4390	4185	4296
8/7/2000	4380	4430	4345	4348
8/8/2000	4330	4480	4320	4409
8/9/2000	4440	4565	4390	4419
8/10/2000	4450	4475	4360	4468
8/11/2000	4475	4520	4395	4475
8/14/2000	4435	4445	4305	4318
8/15/2000	4333	4345	4210	4234
8/16/2000	4220	4435	4200	4413
8/17/2000	4420	4480	4380	4406
8/18/2000	4390	4465	4380	4436
8/21/2000	4540	4760	4530	4747
8/22/2000	4750	4850	4500	4520
8/23/2000	4534	4790	4511	4605
8/24/2000	4586	4625	4410	4540
8/25/2000	4545	4663	4530	4628
8/28/2000	4610	4775	4570	4685
8/29/2000	4700	4729	4570	4618
8/30/2000	4640	4810	4585	4801
8/31/2000	4811	4865	4740	4782
9/1/2000	4780	4860	4741	4835
9/5/2000	4850	4975	4840	4950
9/6/2000	4955	5100	4955	5071
9/7/2000	5069	5070	4890	4998
9/8/2000	5007	5025	4845	4880
9/11/2000	4825	5095	4825	5011
9/12/2000	5015	5070	4960	5008
9/13/2000	5030	5170	4920	5055
9/14/2000	5080	5223	5080	5195
9/15/2000	5205	5340	5170	5206
9/18/2000	5111	5310	4930	5295
9/19/2000	5300	5385	5230	5363
9/20/2000	5381	5410	5260	5318
9/21/2000	5295	5330	5210	5287
9/22/2000	5293	5320	5105	5131
9/25/2000	5135	5305	5075	5276
9/26/2000	5285	5445	5280	5324
9/27/2000	5339	5425	5280	5312
9/28/2000	5445	5479	5100	5124
9/29/2000	5140	5320	5130	5186
10/2/2000	5325	5365	5260	5352
10/3/2000	5360	5380	5280	5348
10/4/2000	5335	5340	5150	5290
10/5/2000	5270	5335	5050	5152
10/6/2000	5130	5159	4980	5008
10/9/2000	5000	5165	4995	5150
10/10/2000	5160	5180	5100	5134
10/11/2000	5140	5530	5110	5508
10/12/2000	5510	5780	5475	5630
10/13/2000	5630	5630	5490	5537
10/16/2000	5450	5501	5355	5364
10/17/2000	5352	5460	5332	5439
10/18/2000	5440	5520	5200	5228
10/19/2000	5220	5220	4920	4951
10/20/2000	4945	5005	4870	4937
10/23/2000	4920	5115	4860	5072
10/24/2000	5080	5080	4770	4820
10/25/2000	4835	4848	4620	4659
10/26/2000	4655	4745	4640	4664
10/27/2000	4650	4681	4500	4541
10/30/2000	4700	4760	4460	4485
10/31/2000	4500	4580	4380	4490
11/1/2000	4530	4750	4520	4686
11/2/2000	4702	4850	4640	4760
11/3/2000	4733	4970	4700	4931
11/6/2000	4975	5010	4800	4849
11/7/2000	4860	5100	4860	5081
11/8/2000	5140	5440	5140	5338
11/9/2000	5390	5550	5300	5445
11/10/2000	5440	5525	5345	5456
11/13/2000	5565	5740	5565	5698
11/14/2000	5690	6025	5651	6016
11/15/2000	5986	6320	5915	6265
11/16/2000	6200	6285	5780	5798
11/17/2000	5750	6140	5555	6100
11/20/2000	6201	6395	6150	6249
11/21/2000	6189	6510	6135	6408
11/22/2000	6400	6620	6300	6577
11/27/2000	6375	6580	6255	6368
11/28/2000	6320	6340	5900	6016
11/29/2000	6139	6500	6050	6181
11/30/2000	6150	6730	6122	6589
12/1/2000	6579	6830	6510	6673
12/4/2000	7055	7950	6977	7433
12/5/2000	7590	7950	7225	7384
12/6/2000	7500	8800	7470	8485
12/7/2000	8610	9539	8135	8373
12/8/2000	8375	8700	7960	8584
12/11/2000	9350	9860	9200	9413
12/12/2000	9490	9600	8010	8145
12/13/2000	8010	8350	7500	7537
12/14/2000	7500	7850	7221	7413
12/15/2000	7470	8550	7470	8396
12/18/2000	8960	9245	8400	8527
12/19/2000	8690	9130	8410	9102
12/20/2000	9119	9750	9100	9326
12/21/2000	9360	9900	9340	9830
12/22/2000	9880	9880	9400	9579
12/26/2000	9850	9950	9500	9805
12/27/2000	9779	10100	9400	9978
12/28/2000	9100	9450	8800	9263
12/29/2000	9190	9925	9150	9775
1/2/2001	9450	9450	8250	8364
1/3/2001	8300	8700	8110	8189
1/4/2001	8195	9189	8155	8966
1/5/2001	9030	9350	8900	9261
1/8/2001	9605	9870	9480	9689
1/9/2001	9750	9870	9460	9819
1/10/2001	9820	9916	9010	9128
1/11/2001	9120	9225	8600	8708
1/12/2001	8665	9010	8205	8472
1/16/2001	8450	8450	7940	8103
1/17/2001	8060	8090	6800	6909
1/18/2001	6890	7220	6830	7136
1/19/2001	7180	7620	7150	7459
1/22/2001	7850	7930	7410	7457
1/23/2001	7363	7430	6900	6946
1/24/2001	6970	7200	6780	7115
1/25/2001	7170	7500	7140	7270
1/26/2001	7300	7300	7000	7256
1/29/2001	7105	7490	6100	6293
1/30/2001	6110	6320	5830	6097
1/31/2001	6058	6250	5650	5707
2/1/2001	5700	6420	5615	6380
2/2/2001	6400	7100	6400	6743
2/5/2001	6120	6325	5670	5706
2/6/2001	5690	5880	5620	5764
2/7/2001	5790	6260	5640	6235
2/8/2001	6355	6700	6060	6158
2/9/2001	6190	6320	6101	6210
2/12/2001	6080	6130	5730	5821
2/13/2001	5790	6050	5680	6019
2/14/2001	6020	6085	5470	5518
2/15/2001	5520	5610	5430	5594
2/16/2001	5594	5690	5450	5568
2/20/2001	5318	5420	5270	5278
2/21/2001	5280	5370	5070	5146
2/22/2001	5150	5220	5110	5142
2/23/2001	5140	5210	5090	5131
2/26/2001	5131	5190	4950	4998
2/27/2001	5110	5325	5060	5279
2/28/2001	5310	5385	5170	5236
3/1/2001	5204	5340	5130	5186
3/2/2001	5180	5290	5180	5270
3/5/2001	5180	5450	5180	5336
3/6/2001	5355	5380	5271	5315
3/7/2001	5320	5375	5180	5350
3/8/2001	5345	5394	5280	5285
3/9/2001	5270	5285	5060	5072
3/12/2001	5020	5170	4975	5159
3/13/2001	5164	5190	4930	5006
3/14/2001	5010	5100	4900	4911
3/15/2001	4900	4980	4870	4927
3/16/2001	4960	5060	4925	5035
3/19/2001	5110	5158	5000	5063
3/20/2001	5060	5340	5055	5287
3/21/2001	5280	5290	5030	5041
3/22/2001	5020	5220	5010	5212
3/23/2001	5200	5310	5190	5273
3/26/2001	5220	5330	5160	5322
3/27/2001	5320	5630	5320	5621
3/28/2001	5618	5710	5300	5384
3/29/2001	5390	5470	5250	5274
3/30/2001	5270	5400	5010	5025
4/2/2001	4985	5140	4920	5103
4/3/2001	5100	5210	5070	5115
4/4/2001	5140	5300	5100	5182
4/5/2001	5240	5480	5175	5422
4/6/2001	5490	5490	5330	5388
4/9/2001	5475	5565	5365	5477
4/10/2001	5490	5620	5482	5559
4/11/2001	5560	5560	5380	5385
4/12/2001	5374	5420	5300	5381
4/16/2001	5520	5565	5455	5516
4/17/2001	5510	5510	5215	5248
4/18/2001	5260	5265	5010	5148
4/19/2001	5150	5225	5050	5101
4/20/2001	5130	5160	5000	5128
4/23/2001	5140	5190	5082	5125
4/24/2001	5125	5170	5050	5070
4/25/2001	5060	5075	4930	4981
4/26/2001	4970	5005	4850	4891
4/27/2001	4950	4990	4850	4867
4/30/2001	4780	4810	4680	4695
5/1/2001	4685	4703	4535	4641
5/2/2001	4650	4660	4440	4483
5/3/2001	4485	4550	4415	4527
5/4/2001	4550	4566	4465	4490
5/7/2001	4459	4459	4210	4239
5/8/2001	4251	4320	4200	4279
5/9/2001	4270	4315	4145	4202
5/10/2001	4205	4395	4170	4348
5/11/2001	4340	4418	4230	4278
5/14/2001	4410	4440	4270	4394
5/15/2001	4440	4670	4435	4653
5/16/2001	4661	4700	4280	4298
5/17/2001	4290	4305	4180	4248
5/18/2001	4260	4310	4155	4291
5/21/2001	4240	4260	4105	4113
5/22/2001	4110	4135	4050	4123
5/23/2001	4130	4180	4045	4113
5/24/2001	4125	4230	4020	4054
5/25/2001	4054	4055	3950	3973
5/29/2001	3945	3945	3680	3738
5/30/2001	3805	4010	3670	3981
5/31/2001	4000	4075	3780	3914
6/1/2001	3898	4000	3811	3930
6/4/2001	3990	4105	3960	4069
6/5/2001	4098	4179	3850	3892
6/6/2001	3890	3915	3730	3801
6/7/2001	3810	3845	3748	3790
6/8/2001	3790	3935	3725	3922
6/11/2001	3980	4210	3940	4179
6/12/2001	4180	4440	4076	4301
6/13/2001	4308	4335	4060	4112
6/14/2001	4080	4130	3975	4038
6/15/2001	4035	4060	3920	3979
6/18/2001	3940	4150	3890	3939
6/19/2001	3930	4050	3876	3981
6/20/2001	3970	3980	3690	3734
6/21/2001	3730	3780	3705	3747
6/22/2001	3769	3820	3720	3742
6/25/2001	3680	3700	3430	3446
6/26/2001	3442	3490	3390	3397
6/27/2001	3370	3405	3130	3182
6/28/2001	3305	3365	3225	3280
6/29/2001	3280	3280	3055	3096
7/2/2001	3090	3200	3003	3117
7/3/2001	3150	3230	3125	3201
7/5/2001	3250	3290	3040	3136
7/6/2001	3170	3235	3125	3218
7/9/2001	3201	3335	3135	3153
7/10/2001	3152	3315	3152	3282
7/11/2001	3315	3370	3205	3342
7/12/2001	3380	3450	3322	3428
7/13/2001	3420	3450	3230	3250
7/16/2001	3220	3220	3050	3068
7/17/2001	3065	3195	3055	3165
7/18/2001	3175	3215	3055	3087
7/19/2001	3076	3105	2910	2939
7/20/2001	2949	3005	2881	2955
7/23/2001	2940	3010	2905	2978
7/24/2001	2990	2995	2935	2970
7/25/2001	2972	3285	2939	3276
7/26/2001	3280	3360	3100	3128
7/27/2001	3125	3220	3060	3167
7/30/2001	3210	3400	3190	3353
7/31/2001	3350	3425	3230	3296
8/1/2001	3300	3355	3070	3081
8/2/2001	3090	3210	3051	3192
8/3/2001	3160	3180	2940	2971
8/6/2001	2930	3050	2910	3027
8/7/2001	3050	3100	2950	2971
8/8/2001	2972	3080	2970	3036
8/9/2001	3065	3090	2930	2956
8/10/2001	2959	3050	2920	3040
8/13/2001	3005	3046	2960	2999
8/14/2001	3000	3110	2990	3094
8/15/2001	3109	3490	3030	3468
8/16/2001	3430	3620	3160	3367
8/17/2001	3355	3395	3235	3303
8/20/2001	3279	3279	3150	3187
8/21/2001	3195	3195	3135	3166
8/22/2001	3165	3220	2800	2848
8/23/2001	2865	2880	2765	2811
8/24/2001	2810	2820	2670	2706
8/27/2001	2640	2640	2500	2544
8/28/2001	2400	2530	2400	2415
8/29/2001	2420	2430	2250	2295
8/30/2001	2400	2520	2360	2395
8/31/2001	2395	2430	2265	2380
9/4/2001	2283	2400	2250	2359
9/5/2001	2355	2470	2342	2420
9/6/2001	2430	2505	2390	2440
9/7/2001	2444	2530	2400	2500
9/10/2001	2469	2490	2370	2392
9/11/2001	2385	2423	2380	2418
9/14/2001	2700	2720	2540	2552
9/17/2001	2355	2440	2355	2369
9/18/2001	2300	2300	2210	2225
9/19/2001	2200	2200	2080	2115
9/20/2001	2115	2150	2030	2137
9/21/2001	2136	2145	2085	2103
9/24/2001	2040	2050	1880	1910
9/25/2001	1900	1970	1880	1925
9/26/2001	1910	1925	1760	1830
9/27/2001	2222	2300	2210	2253
9/28/2001	2253	2285	2205	2244
10/1/2001	2220	2230	2140	2215
10/2/2001	2220	2300	2180	2268
10/3/2001	2280	2360	2235	2320
10/4/2001	2310	2470	2300	2414
10/5/2001	2445	2450	2225	2227
10/8/2001	2272	2310	2220	2270
10/9/2001	2272	2400	2255	2388
10/10/2001	2390	2540	2330	2480
10/11/2001	2490	2570	2447	2531
10/12/2001	2530	2535	2370	2430
10/15/2001	2400	2430	2330	2378
10/16/2001	2380	2645	2378	2592
10/17/2001	2597	2690	2410	2418
10/18/2001	2430	2510	2370	2486
10/19/2001	2520	2720	2430	2681
10/22/2001	2700	2840	2650	2807
10/23/2001	2770	2860	2630	2681
10/24/2001	2660	3000	2591	2981
10/25/2001	2960	3140	2870	2938
10/26/2001	2941	3075	2915	3041
10/29/2001	3036	3300	3025	3202
10/30/2001	3350	3350	3085	3183
10/31/2001	3195	3440	3110	3291
11/1/2001	3321	3400	3190	3290
11/2/2001	3295	3325	3208	3248
11/5/2001	3130	3150	2900	2922
11/6/2001	2920	2920	2785	2880
11/7/2001	2900	3020	2850	2870
11/8/2001	2830	2970	2760	2960
11/9/2001	2950	3000	2830	2925
11/12/2001	2840	2870	2700	2733
11/13/2001	2740	2815	2698	2798
11/14/2001	2810	2860	2635	2676
11/15/2001	2710	2720	2520	2551
11/16/2001	2555	2650	2482	2637
11/19/2001	2610	2815	2520	2791
11/20/2001	2845	2895	2680	2852
11/21/2001	2850	2910	2735	2813
11/26/2001	2692	2771	2610	2696
11/27/2001	2690	2725	2530	2606
11/28/2001	2594	2820	2170	2316
11/29/2001	2720	2800	2550	2561
11/30/2001	2560	2786	2521	2701
12/3/2001	2591	2690	2555	2634
12/4/2001	2623	2630	2500	2563
12/5/2001	2565	2605	2450	2491
12/6/2001	2482	2610	2466	2565
12/7/2001	2569	2640	2490	2568
12/10/2001	2522	2755	2520	2747
12/11/2001	2743	2854	2670	2803
12/12/2001	2790	2815	2645	2719
12/13/2001	2730	2780	2700	2756
12/14/2001	2765	2885	2720	2846
12/17/2001	2850	2863	2675	2686
12/18/2001	2695	2750	2635	2657
12/19/2001	2670	2730	2590	2616
12/20/2001	2620	2700	2601	2686
12/21/2001	2690	2910	2690	2895
12/26/2001	2909	3050	2860	2911
12/27/2001	2861	2869	2510	2555
12/28/2001	2620	2785	2608	2774
12/31/2001	2750	2755	2545	2570
1/2/2002	2550	2551	2430	2465
1/3/2002	2470	2500	2260	2268
1/4/2002	2285	2330	2250	2275
1/7/2002	2278	2350	2185	2272
1/8/2002	2270	2350	2230	2281
1/9/2002	2300	2315	2140	2228
1/10/2002	2250	2300	2180	2185
1/11/2002	2200	2260	2180	2204
1/14/2002	2230	2325	2171	2250
1/15/2002	2245	2320	2225	2291
1/16/2002	2314	2400	2294	2394
1/17/2002	2391	2444	2220	2254
1/18/2002	2250	2274	2210	2236
1/22/2002	2200	2200	2095	2106
1/23/2002	2120	2140	2040	2076
1/24/2002	2080	2150	2025	2048
1/25/2002	2060	2060	1990	2037
1/28/2002	2005	2030	1850	1908
1/29/2002	1931	2080	1905	2006
1/30/2002	2085	2115	2025	2080
1/31/2002	2100	2150	2095	2138
2/1/2002	2145	2175	2100	2138
2/4/2002	2129	2195	2080	2117
2/5/2002	2115	2140	2070	2074
2/6/2002	2070	2110	2040	2110
2/7/2002	2109	2160	2085	2150
2/8/2002	2155	2210	2150	2191
2/11/2002	2191	2300	2120	2286
2/12/2002	2280	2345	2265	2305
2/13/2002	2290	2410	2240	2245
2/14/2002	2250	2275	2180	2186
2/15/2002	2176	2210	2147	2206
2/19/2002	2233	2405	2233	2397
2/20/2002	2400	2463	2300	2385
2/21/2002	2390	2440	2350	2425
2/22/2002	2431	2470	2360	2449
2/25/2002	2361	2405	2290	2307
2/26/2002	2309	2410	2278	2388
2/27/2002	2380	2440	2330	2427
2/28/2002	2425	2465	2340	2357
3/1/2002	2359	2420	2335	2359
3/4/2002	2400	2500	2381	2488
3/5/2002	2485	2535	2445	2467
3/6/2002	2475	2585	2435	2566
3/7/2002	2580	2820	2575	2756
3/8/2002	2751	2815	2732	2800
3/11/2002	2780	3040	2760	3021
3/12/2002	3032	3090	2860	3018
3/13/2002	3025	3044	2850	2870
3/14/2002	2840	2930	2750	2924
3/15/2002	2932	3080	2932	3076
3/18/2002	3100	3310	3100	3305
3/19/2002	3299	3326	3225	3256
3/20/2002	3230	3280	3100	3111
3/21/2002	3095	3440	3055	3400
3/22/2002	3400	3520	3230	3326
3/25/2002	3319	3470	3241	3457
3/26/2002	3440	3560	3350	3472
3/27/2002	3390	3429	3210	3290
3/28/2002	3295	3300	3160	3283
4/1/2002	3210	3550	3210	3531
4/2/2002	3515	3700	3510	3654
4/3/2002	3626	3670	3480	3506
4/4/2002	3490	3620	3300	3333
4/5/2002	3340	3365	3170	3275
4/8/2002	3281	3370	3250	3327
4/9/2002	3315	3330	3150	3201
4/10/2002	3200	3270	3140	3184
4/11/2002	3160	3168	3060	3103
4/12/2002	3100	3210	3060	3125
4/15/2002	3175	3440	3151	3430
4/16/2002	3438	3500	3280	3294
4/17/2002	3289	3490	3285	3477
4/18/2002	3490	3620	3435	3485
4/19/2002	3448	3535	3376	3527
4/22/2002	3515	3610	3460	3596
4/23/2002	3605	3659	3570	3591
4/24/2002	3575	3580	3370	3419
4/25/2002	3400	3475	3280	3295
4/26/2002	3290	3360	3230	3319
4/29/2002	3380	3580	3371	3561
4/30/2002	3565	3820	3551	3795
5/1/2002	3760	3840	3720	3735
5/2/2002	3710	3720	3560	3684
5/3/2002	3690	3770	3620	3745
5/6/2002	3720	3720	3530	3595
5/7/2002	3600	3690	3470	3673
5/8/2002	3690	3860	3645	3746
5/9/2002	3720	3790	3600	3719
5/10/2002	3680	3805	3662	3749
5/13/2002	3700	3795	3615	3783
5/14/2002	3790	3875	3745	3855
5/15/2002	3820	3859	3630	3640
5/16/2002	3632	3670	3535	3609
5/17/2002	3630	3645	3530	3598
5/20/2002	3590	3610	3480	3490
5/21/2002	3475	3475	3360	3395
5/22/2002	3420	3525	3400	3459
5/23/2002	3465	3520	3400	3438
5/24/2002	3430	3435	3325	3347
5/28/2002	3300	3340	3255	3280
5/29/2002	3279	3470	3270	3420
5/30/2002	3500	3541	3190	3222
5/31/2002	3225	3290	3200	3217
6/3/2002	3230	3305	3185	3242
6/4/2002	3238	3350	3230	3328
6/5/2002	3347	3347	3240	3260
6/6/2002	3255	3300	3120	3182
6/7/2002	3180	3220	3143	3204
6/10/2002	3185	3200	3125	3135
6/11/2002	3130	3180	3085	3132
6/12/2002	3120	3170	3050	3057
6/13/2002	3060	3260	3050	3211
6/14/2002	3215	3350	3185	3342
6/17/2002	3350	3470	3350	3377
6/18/2002	3400	3400	3295	3312
6/19/2002	3315	3415	3275	3314
6/20/2002	3312	3375	3165	3216
6/21/2002	3224	3250	3160	3237
6/24/2002	3258	3470	3255	3430
6/25/2002	3451	3580	3426	3449
6/26/2002	3435	3500	3200	3278
6/27/2002	3345	3360	3200	3236
6/28/2002	3245	3270	3220	3245
7/1/2002	3240	3285	3180	3192
7/2/2002	3170	3190	3125	3145
7/3/2002	3156	3185	3125	3142
7/4/2002	3131	3155	3092	3110
7/8/2002	3110	3110	2930	2939
7/9/2002	2940	3010	2940	2991
7/10/2002	2989	3080	2860	2864
7/11/2002	2851	2880	2836	2875
7/12/2002	2851	2919	2770	2787
7/15/2002	2820	2860	2770	2784
7/16/2002	2791	2920	2780	2863
7/17/2002	2877	2953	2780	2841
7/18/2002	2845	2965	2800	2943
07/19/2002	2977	3019	2830	2933
07/22/2002	2865	3000	2865	2947
07/23/2002	2955	2975	2885	2889
07/24/2002	2892	3050	2800	3042
07/25/2002	3055	3099	2860	2902
07/26/2002	2909	2944	2870	2936
07/29/2002	2955	3110	2900	2976
07/30/2002	2930	2930	2850	2891
07/31/2002	2892	3040	2885	2954
08/01/2002	2970	3028	2825	2842
08/02/2002	2840	2900	2825	2858
08/05/2002	2860	2860	2670	2678
08/06/2002	2675	2745	2671	2716
08/07/2002	2725	2745	2640	2660
08/08/2002	2661	2800	2655	2745
08/09/2002	2749	2800	2749	2761
08/12/2002	2760	2970	2760	2965
08/13/2002	2964	3000	2910	2975
08/14/2002	2980	3040	2900	2910
08/15/2002	2920	3130	2877	3127
08/16/2002	3135	3165	3080	3149
08/19/2002	3130	3280	3055	3267
08/20/2002	3275	3300	3160	3166
08/21/2002	3177	3310	3130	3274
08/22/2002	3298	3530	3260	3515
08/23/2002	3500	3521	3440	3487
08/26/2002	3490	3630	3460	3617
08/27/2002	3620	3643	3465	3483
08/28/2002	3485	3500	3260	3288
08/29/2002	3400	3455	3175	3250
08/30/2002	3252	3310	3250	3296
09/03/2002	3250	3250	3100	3132
09/04/2002	3135	3290	3120	3193
09/05/2002	3190	3360	3100	3342
09/06/2002	3355	3445	3260	3265
09/09/2002	3247	3410	3190	3399
09/10/2002	3410	3429	3340	3356
09/11/2002	3360	3395	3235	3250
09/12/2002	3261	3375	3190	3329
09/13/2002	3335	3495	3332	3467
09/16/2002	3405	3530	3405	3507
09/17/2002	3515	3695	3385	3679
09/18/2002	3670	3850	3665	3787
09/19/2002	3765	3950	3750	3856
09/20/2002	3865	3970	3740	3758
09/23/2002	3871	3990	3835	3978
09/24/2002	3990	4034	3710	3742
09/25/2002	3735	3765	3480	3494
09/26/2002	3500	3760	3405	3686
09/27/2002	3891	4095	3831	4041
09/30/2002	4140	4200	4120	4138
10/01/2002	4140	4250	3990	4067
10/02/2002	4085	4200	3947	4160
10/03/2002	4164	4230	3710	3724
10/04/2002	3779	3875	3720	3739
10/07/2002	3731	3770	3670	3740
10/08/2002	3750	3890	3745	3862
10/09/2002	3854	3940	3840	3918
10/10/2002	3920	3965	3775	3828
10/11/2002	3830	4160	3825	4146
10/14/2002	4156	4320	4156	4303
10/15/2002	4312	4340	4170	4247
10/16/2002	4231	4270	4130	4227
10/17/2002	4240	4380	4110	4299
10/18/2002	4290	4310	4170	4239
10/21/2002	4175	4420	4150	4157
10/22/2002	4150	4255	4080	4110
10/23/2002	4130	4270	4105	4260
10/24/2002	4265	4360	4085	4133
10/25/2002	4145	4174	3990	4028
10/28/2002	4089	4190	4032	4176
10/29/2002	4165	4245	4090	4126
10/30/2002	4280	4440	4230	4389
10/31/2002	4395	4415	2727	4156
11/01/2002	4160	4180	4035	4060
11/04/2002	4030	4030	3840	3863
11/05/2002	3880	3910	3830	3883
11/06/2002	3915	3935	3800	3854
11/07/2002	3865	4020	3805	3831
11/08/2002	3830	3950	3785	3903
11/11/2002	3840	3910	3770	3778
11/12/2002	3780	3880	3770	3872
11/13/2002	3880	3910	3740	3877
11/14/2002	3895	4005	3780	3869
11/15/2002	3875	4030	3870	3981
11/18/2002	4050	4280	4050	4263
11/19/2002	4270	4343	4215	4261
11/20/2002	4260	4379	4210	4254
11/21/2002	4260	4400	4200	4351
11/22/2002	4355	4370	4220	4260
11/25/2002	4340	4370	4170	4261
11/26/2002	4265	4285	4100	4140
11/27/2002	4210	4238	4180	4200
12/02/2002	4242	4350	4137	4320
12/03/2002	4320	4344	4190	4226
12/04/2002	4235	4365	4165	4298
12/05/2002	4305	4410	4240	4406
12/06/2002	4410	4439	4340	4383
12/09/2002	4345	4380	4290	4359
12/10/2002	4370	4650	4337	4636
12/11/2002	4639	4770	4610	4709
12/12/2002	4710	5150	4700	5089
12/13/2002	5100	5560	4270	5284
12/16/2002	5250	5435	5170	5341
12/17/2002	5315	5329	5190	5240
12/18/2002	5250	5390	5100	5278
12/19/2002	5270	5490	5020	5047
12/20/2002	5060	5190	5035	5183
12/23/2002	5150	5205	5030	5116
12/24/2002	5105	5155	5075	5140
12/26/2002	5150	5160	4905	4962
12/27/2002	4960	5100	4830	4988
12/30/2002	4930	4930	4920	4930
01/02/2003	4900	5335	4880	5251
01/03/2003	5299	5420	5175	5344
01/06/2003	5276	5299	4850	4935
01/07/2003	4940	5150	4880	5127
01/08/2003	5125	5265	5055	5161
01/09/2003	5160	5320	4290	5304
01/10/2003	5300	5360	5100	5143
01/13/2003	5225	5360	5225	5251
01/14/2003	5250	5340	5065	5107
01/15/2003	5120	5500	5120	5430
01/16/2003	5430	5700	5420	5645
01/17/2003	5635	5675	5440	5536
01/21/2003	5540	5540	5350	5433
01/22/2003	5440	5740	5435	5673
01/23/2003	5689	5850	5420	5420
01/24/2003	5448	5640	5377	5524
01/27/2003	5590	5670	5370	5396
01/28/2003	5410	5499	5340	5444
01/29/2003	5440	5750	5425	5660
01/30/2003	5630	5740	5480	5583
01/31/2003	5590	5680	5510	5605
02/03/2003	5605	5810	5485	5766
02/04/2003	5775	5880	5690	5762
02/05/2003	5764	5790	5560	5644
02/06/2003	5650	5910	5640	5828
02/07/2003	5828	6070	5805	6043
02/10/2003	6043	6111	5830	5852
02/11/2003	5865	6070	5795	5977
02/12/2003	5980	5980	5720	5785
02/13/2003	5785	5955	5650	5740
02/14/2003	5721	5860	5720	5851
02/18/2003	5881	6020	5871	5911
02/19/2003	5910	6200	5877	6134
02/20/2003	6134	6220	6085	6162
02/21/2003	6175	6700	6160	6606
02/24/2003	6800	9200	6750	9137
02/25/2003	9100	11899	8500	9577
02/26/2003	9250	9600	8100	9133
02/27/2003	7350	7700	7100	7485
02/28/2003	7391	8500	7390	8101
03/03/2003	8180	8180	7101	7162
03/04/2003	7131	7550	6940	7041
03/05/2003	7100	7150	6750	7021
03/06/2003	7080	7200	6690	6844
03/07/2003	6850	7110	6835	6993
03/10/2003	6900	6900	6500	6515
03/10/2003	6499	6499	5830	5944
03/12/2003	5940	6115	5735	5865
03/13/2003	5880	5929	5350	5360
03/14/2003	5370	5480	5080	5429
03/17/2003	5550	5638	5270	5507
03/18/2003	5530	5560	5192	5339
03/19/2003	5310	5450	5270	5278
03/20/2003	5320	5620	5160	5306
03/21/2003	5325	5350	5100	5120
03/24/2003	5280	5400	5110	5253
03/25/2003	5241	5290	4990	5077
03/26/2003	5080	5130	4980	5097
03/27/2003	5090	5260	4995	5146
03/28/2003	5230	5265	5105	5146
04/01/2003	5075	5170	5020	5125
04/02/2003	5130	5135	4930	5065
04/03/2003	5064	5080	4885	4919
04/04/2003	4919	4990	4865	4943
04/07/2003	4940	5250	4915	5134
04/08/2003	5140	5220	5035	5108
04/09/2003	5110	5230	5040	5195
04/10/2003	5205	5490	5160	5419
04/11/2003	5420	5425	5330	5411
04/14/2003	5390	5620	5360	5552
04/15/2003	5580	5700	5555	5653
04/16/2003	5650	5720	5490	5677
04/17/2003	5692	5830	5620	5709
04/21/2003	5702	5985	5620	5713
04/22/2003	5707	5720	5620	5645
04/23/2003	5645	5685	5520	5569
04/24/2003	5570	5590	5375	5474
04/25/2003	5465	5490	5445	5477
04/28/2003	5480	5480	5000	5000
04/29/2003	5220	5260	5145	5236
04/30/2003	5240	5470	5240	5385
05/01/2003	5390	5453	5250	5267
05/02/2003	5270	5310	5220	5255
05/05/2003	5265	5710	5255	5689
05/06/2003	5700	5730	5540	5568
05/07/2003	5571	5680	5460	5660
05/08/2003	5660	5890	5590	5772
05/09/2003	5770	5830	5720	5806
05/12/2003	5810	6110	5806	5980
05/13/2003	5989	6340	5940	6308
05/14/2003	6290	6440	6130	6314
06/11/2003	6350	6360	6150	6213
06/12/2003	6210	6227	5570	5606
06/13/2003	5640	5700	5480	5675
06/16/2003	5710	5747	5550	5706
06/17/2003	5725	5780	5655	5712
06/18/2003	5715	5720	5460	5581
06/19/2003	5550	5970	5516	5941
06/20/2003	5945	5965	5790	5805
06/23/2003	5805	6120	5730	5863
06/24/2003	5870	5940	5660	5697
06/25/2003	5698	5780	5580	5757
06/26/2003	5750	5765	5220	5291
06/27/2003	5430	5473	5350	5362
06/30/2003	5380	5480	5340	5411
07/01/2003	5405	5420	5250	5317
07/02/2003	5319	5325	5080	5199
07/03/2003	5210	5360	5180	5226
07/07/2003	5320	5410	5170	5381
07/08/2003	5370	5520	5345	5503
07/09/2003	5524	5640	5400	5520
07/10/2003	5520	5520	5220	5258
07/11/2003	5266	5320	5130	5154
07/14/2003	5090	5130	5010	5102
07/15/2003	5110	5200	5000	5020
07/16/2003	5000	5050	4650	4934
07/17/2003	4936	5080	4880	5050
07/18/2003	5080	5090	4990	5022
07/21/2003	5072	5190	5030	5107
07/22/2003	5110	5113	4840	4868
07/23/2003	4850	4930	4540	4841
07/24/2003	4860	4915	4650	4704
07/25/2003	4699	4725	4680	4691
07/28/2003	4660	4800	4600	4665
07/29/2003	4680	4730	4620	4638
07/30/2003	4625	4695	4580	4668
07/31/2003	4665	4790	4590	4718
08/01/2003	4715	4895	4710	4874
08/04/2003	4820	4890	4615	4630
08/05/2003	4640	4780	4630	4677
08/06/2003	4681	4775	4660	4745
08/07/2003	4740	5140	4740	5082
08/08/2003	5099	5135	4990	5037
08/11/2003	5000	5230	4970	5129
08/12/2003	5160	5260	5060	5217
08/13/2003	5240	5280	5120	5179
08/14/2003	5179	5250	4770	4891
08/15/2003	4900	4970	4820	4848
08/18/2003	4830	4960	4750	4883
08/19/2003	4910	4985	4870	4964
08/20/2003	4976	5125	4915	5119
08/21/2003	5120	5340	5040	5275
08/22/2003	5275	5380	5240	5280
08/25/2003	5210	5295	5035	5083
08/26/2003	5070	5070	4940	5038
08/27/2003	5040	5080	4900	4927
8/28/2003	5040	5080	4900	4927
8/29/2003	4970	5009	4650	4731
9/2/2003	4700	4709	4550	4635
9/3/2003	4685	4710	4630	4694
9/4/2003	4702	4860	4590	4810
9/5/2003	4800	4830	4760	4771
9/8/2003	4780	5655	4650	4661
9/9/2003	4681	4760	4661	4730
9/10/2003	4730	4985	4710	4968
9/11/2003	4955	4968	4685	4738
9/12/2003	4739	4820	4635	4766
9/15/2003	4685	4725	4620	4685
9/16/2003	4688	4760	4650	4661
9/17/2003	4685	4685	4550	4642
9/18/2003	4635	4640	4450	4471
9/19/2003	4475	4530	4425	4483
9/22/2003	4479	4525	4390	4494
9/23/2003	4509	4605	4485	4511
9/24/2003	4524	4660	4495	4588
9/25/2003	4570	4620	4490	4542
9/26/2003	4535	4544	4380	4430
9/29/2003	4535	4544	4400	4430
9/30/2003	4890	4890	4820	4830
10/1/2003	4830	4855	4610	4677
10/2/2003	4677	4730	4565	4686
10/3/2003	4690	4845	4625	4767
10/6/2003	4767	4910	4660	4904
10/7/2003	4904	5220	4880	5140
10/8/2003	5155	5225	5050	5148
10/9/2003	5165	5520	5120	5494
10/10/2003	5539	5800	5445	5652
10/13/2003	5660	5690	5390	5547
10/14/2003	5535	5720	5355	5475
10/15/2003	5466	5520	5340	5431
10/16/2003	5430	5510	5350	5411
10/17/2003	5408	5408	5025	5036
10/20/2003	5036	5036	4740	4772
10/21/2003	4770	4960	4760	4875
10/22/2003	4880	5010	4820	4924
10/23/2003	4929	5020	4850	4913
10/24/2003	4920	4970	4750	4786
10/27/2003	4710	4710	4500	4512
10/28/2003	4529	4544	4420	4486
10/29/2003	4490	4544	4390	4459
10/30/2003	4490	4544	4400	4459