9/2/1997	6790	6850	6770	6825
9/3/1997	6850	6895	6830	6840
9/4/1997	6940	6960	6875	6875
9/5/1997	6900	6950	6805	6950
9/8/1997	7000	7000	6910	7000
9/9/1997	6995	7025	6940	6960
9/10/1997	7025	7050	6940	7030
9/11/1997	7000	7080	6890	7075
9/12/1997	7040	7100	6970	6975
9/15/1997	6970	6970	6910	6945
9/16/1997	6945	6975	6935	6940
9/17/1997	6960	7025	6850	6905
9/18/1997	6910	6950	6870	6885
9/19/1997	6875	6920	6870	6915
9/22/1997	6935	6935	6850	6870
9/23/1997	6870	7000	6850	6925
9/24/1997	6910	6995	6900	6990
9/25/1997	6995	7400	6990	7375
9/26/1997	7325	7360	7175	7320
9/29/1997	7325	7325	7160	7170
9/30/1997	7170	7410	7155	7210
10/1/1997	7175	7250	7110	7190
10/2/1997	7190	7370	7190	7305
10/3/1997	7320	7550	7320	7450
10/6/1997	7460	7460	7360	7455
10/7/1997	7455	7455	7325	7355
10/8/1997	7360	7360	7225	7255
10/9/1997	7250	7270	7170	7200
10/10/1997	6500	6790	6500	6680
10/13/1997	6710	6710	6600	6655
10/14/1997	6690	6800	6620	6715
10/15/1997	6730	6840	6710	6795
10/16/1997	6820	6860	6760	6830
10/17/1997	6875	6980	6810	6835
10/20/1997	6800	6890	6800	6870
10/21/1997	6830	6920	6830	6910
10/22/1997	6900	7010	6885	6985
10/23/1997	7010	7070	6870	6890
10/24/1997	6890	6995	6750	6965
10/27/1997	6935	7000	6935	6955
10/28/1997	6890	6900	6830	6835
10/29/1997	6825	6910	6820	6880
10/30/1997	6850	6930	6825	6865
10/31/1997	6840	6850	6700	6720
11/3/1997	6710	6900	6650	6890
11/4/1997	6850	7150	6850	7120
11/5/1997	7080	7220	7080	7125
11/6/1997	7110	7110	6975	6985
11/7/1997	6950	7155	6890	7155
11/10/1997	7545	7800	7530	7790
11/11/1997	7795	8140	7790	8125
11/12/1997	8140	8380	8050	8365
11/13/1997	8340	8350	8100	8275
11/14/1997	8270	8330	8200	8215
11/17/1997	8275	8480	8275	8470
11/18/1997	8500	8650	8425	8465
11/19/1997	8300	8325	7830	7840
11/20/1997	7820	7975	7805	7855
11/21/1997	7850	8180	7815	8165
11/24/1997	8190	8320	8165	8275
11/25/1997	8200	8225	7950	7980
11/26/1997	7940	8090	7900	7980
12/1/1997	8025	8300	7960	8235
12/2/1997	8260	8325	8000	8015
12/3/1997	8000	8150	7995	8140
12/4/1997	8130	8300	8050	8275
12/5/1997	8275	8310	8000	8050
12/8/1997	8010	8050	7860	7975
12/9/1997	8000	8450	8000	8315
12/10/1997	8285	8375	8090	8300
12/11/1997	8325	8340	8260	8295
12/12/1997	8310	9000	8310	8825
12/15/1997	8800	9105	8750	9070
12/16/1997	9000	9150	8725	8865
12/17/1997	8750	8850	8400	8680
12/18/1997	8610	8800	8550	8700
12/19/1997	8610	8800	8550	8670
12/22/1997	8510	8620	8500	8510
12/23/1997	8510	8515	8410	8450
12/24/1997	8425	8490	8410	8480
12/29/1997	8560	8720	8550	8565
12/30/1997	8500	8500	8100	8210
12/31/1997	8130	8175	7960	8000
1/5/1998	7950	7950	7810	7840
1/6/1998	7825	7940	7750	7750
1/7/1998	7730	7850	7725	7775
1/8/1998	7800	7825	7775	7775
1/9/1998	7700	7890	7700	7890
1/12/1998	7900	8615	7900	8615
1/13/1998	9095	9095	8720	8760
1/14/1998	8770	8925	8680	8905
1/15/1998	8910	9800	8870	9710
1/16/1998	9650	9650	9350	9435
1/20/1998	9475	9475	9395	9410
1/21/1998	9395	10250	9300	9520
1/22/1998	9520	10000	9480	9910
1/23/1998	10200	10200	9600	9800
1/26/1998	9700	9840	9650	9815
1/27/1998	9750	9970	9725	9790
1/28/1998	9785	9925	9760	9820
1/29/1998	9875	10040	9830	10030
1/30/1998	10050	10400	9900	10315
2/2/1998	10340	10475	9400	9865
2/3/1998	9900	9900	9560	9765
2/4/1998	9800	9840	9700	9760
2/5/1998	9760	10060	9650	9975
2/6/1998	9960	10050	9845	10045
2/9/1998	10060	10080	9700	9720
2/10/1998	9630	9740	9510	9655
2/11/1998	9500	9655	9300	9515
2/12/1998	9550	9580	9475	9520
2/13/1998	9575	9640	9480	9580
2/17/1998	9530	9725	9490	9685
2/18/1998	9640	9760	9570	9670
2/19/1998	9640	9815	9640	9790
2/20/1998	9860	10170	9860	10050
2/23/1998	10040	10210	9960	10075
2/24/1998	10100	10150	9600	9740
2/25/1998	9710	9915	9595	9910
2/26/1998	9825	10010	9825	9870
2/27/1998	9865	9940	9700	9930
3/2/1998	10060	10390	10000	10075
3/3/1998	10070	10160	10050	10050
3/4/1998	9950	10260	9950	10125
3/5/1998	10200	10300	10190	10280
3/6/1998	10320	10400	10320	10350
3/9/1998	10400	10475	10325	10325
3/10/1998	10350	10450	10325	10350
3/11/1998	10400	10425	10270	10270
3/12/1998	10640	10760	10590	10670
3/13/1998	10740	11020	10740	11005
3/16/1998	10960	11030	10830	11000
3/17/1998	11010	11020	10880	10905
3/18/1998	10850	10885	10700	10860
3/19/1998	10905	10925	10760	10805
3/20/1998	10790	11060	10750	10980
3/23/1998	10990	11015	10810	10855
3/24/1998	10820	10890	10805	10870
3/25/1998	10840	10880	10760	10800
3/26/1998	10780	10800	10400	10585
3/27/1998	10590	10900	10540	10835
3/30/1998	10800	10825	10655	10665
3/31/1998	10615	10620	10400	10405
4/1/1998	10375	10400	10200	10205
4/2/1998	10080	10250	9950	10185
4/3/1998	10185	10340	10110	10285
4/6/1998	10325	10425	10080	10105
4/7/1998	10000	10000	9755	9765
4/8/1998	9600	9900	9475	9485
4/9/1998	9400	9600	9350	9410
4/13/1998	9495	9750	9460	9635
4/14/1998	9600	9730	9600	9660
4/15/1998	9600	9680	9250	9315
4/16/1998	9300	9300	9075	9095
4/17/1998	9130	9320	9125	9255
4/20/1998	9220	9450	9220	9375
4/21/1998	9390	9435	9160	9230
4/22/1998	9240	9350	9205	9270
4/23/1998	9310	9525	9250	9475
4/24/1998	9450	9870	9450	9790
4/27/1998	9835	9940	9780	9865
4/28/1998	9850	9950	9760	9930
4/29/1998	10000	10235	9980	10225
4/30/1998	10390	10430	10250	10295
5/1/1998	10320	10380	10175	10200
5/4/1998	10175	10350	10020	10325
5/5/1998	10775	11220	10775	11170
5/6/1998	11200	11225	10980	11025
5/7/1998	10970	11000	10900	10990
5/8/1998	10975	11150	10975	11110
5/11/1998	11600	11700	11230	11455
5/12/1998	11400	11420	11180	11390
5/13/1998	11600	11625	11390	11515
5/14/1998	11525	11545	11310	11450
5/15/1998	11300	11305	11000	11035
5/18/1998	11075	11100	10810	10915
5/19/1998	10920	10920	10605	10805
5/20/1998	10880	10920	10800	10855
5/21/1998	10890	11240	10810	11165
5/22/1998	11130	11180	10950	11095
5/26/1998	11100	11145	10730	10750
5/27/1998	10850	10970	10710	10890
5/28/1998	10850	10890	10710	10880
5/29/1998	10875	10910	10780	10890
6/1/1998	10770	10915	10760	10835
6/2/1998	10850	10850	10310	10325
6/3/1998	10275	10430	10200	10365
6/4/1998	10360	10440	10320	10420
6/5/1998	10400	10430	10275	10375
6/8/1998	10375	10575	10340	10515
6/9/1998	10480	10540	10250	10300
6/10/1998	10220	10460	10120	10420
6/11/1998	10450	10800	10410	10500
6/12/1998	10400	10490	10260	10435
6/15/1998	10390	10485	10325	10395
6/16/1998	10400	10400	10270	10350
6/17/1998	10345	10345	10230	10250
6/18/1998	10150	10190	10070	10130
6/19/1998	10120	10125	9950	10115
6/22/1998	10075	10470	10040	10435
6/23/1998	10470	10525	10450	10495
6/24/1998	10500	10515	10250	10300
6/25/1998	10225	10300	10150	10240
6/26/1998	10200	10290	10160	10275
6/29/1998	10315	10400	10315	10360
6/30/1998	10420	10420	10330	10365
7/1/1998	10365	10400	10260	10350
7/2/1998	10320	10450	10310	10445
7/6/1998	10525	10575	10475	10475
7/7/1998	10550	10550	9825	9885
7/8/1998	9900	10000	9575	9575
7/9/1998	9675	9805	9675	9790
7/10/1998	10050	10070	9950	10070
7/13/1998	10050	10050	9740	9740
7/14/1998	10130	10600	10070	10515
7/15/1998	10450	10530	10360	10450
7/16/1998	10470	10680	10405	10610
7/17/1998	10590	10680	10520	10610
7/20/1998	10540	10550	10300	10535
7/21/1998	10540	10660	10410	10510
7/22/1998	10475	10545	10390	10475
7/23/1998	10425	10550	10380	10540
7/24/1998	10540	10540	10425	10510
7/27/1998	10500	10775	10268	10725
7/28/1998	10720	10765	10705	10720
7/29/1998	10750	10890	10730	10760
7/30/1998	10760	10850	10620	10745
7/31/1998	10775	10870	10710	10795
8/3/1998	10840	10860	10750	10780
8/4/1998	10700	10850	10610	10835
8/5/1998	10840	10880	10720	10780
8/6/1998	10770	10780	10720	10740
8/7/1998	10740	10840	10675	10780
8/10/1998	10750	10795	10660	10695
8/11/1998	10685	10730	10600	10680
8/12/1998	10660	11200	10640	10670
8/13/1998	10675	10860	10640	10715
8/14/1998	10775	11600	10775	11245
8/17/1998	11400	11420	11175	11180
8/18/1998	11205	11290	11100	11280
8/19/1998	11340	11350	11100	11205
8/20/1998	11220	11265	11160	11205
8/21/1998	11210	11225	11130	11205
8/24/1998	11270	11340	11140	11150
8/25/1998	11150	11180	11000	11080
8/26/1998	11090	11300	10980	11265
8/27/1998	11335	11425	11180	11320
8/28/1998	11280	11300	11140	11275
8/31/1998	11250	11305	11115	11300
9/1/1998	11330	11380	11270	11380
9/2/1998	11315	11580	11270	11550
9/3/1998	11500	11590	11485	11505
9/4/1998	11425	11590	11360	11590
9/8/1998	11590	11655	11500	11645
9/9/1998	11625	11660	11540	11570
9/10/1998	11650	11650	11015	11015
9/11/1998	11100	11125	10955	11020
9/14/1998	11125	11200	10900	10955
9/15/1998	11025	11100	10850	11035
9/16/1998	11035	11035	10940	11000
9/17/1998	10950	11025	10925	10950
9/18/1998	10950	10955	10510	10540
9/21/1998	10550	10560	10310	10330
9/22/1998	10400	10725	10390	10585
9/23/1998	10610	10640	10400	10475
9/24/1998	10495	10525	10220	10340
9/25/1998	10340	10350	9600	9790
9/28/1998	9770	10080	9700	9875
9/29/1998	9850	10050	9850	10015
9/30/1998	10060	10060	9965	10000
10/1/1998	9925	10050	9790	9810
10/2/1998	9710	9800	9450	9745
10/5/1998	9950	10190	9820	10130
10/6/1998	10125	10250	9990	10220
10/7/1998	10230	10320	10125	10200
10/8/1998	10200	10250	9980	10095
10/9/1998	11095	13000	11095	12670
10/12/1998	13000	13025	12710	12735
10/13/1998	12640	12640	12250	12275
10/14/1998	12180	12300	12080	12295
10/15/1998	12300	12300	12105	12170
10/16/1998	12210	12250	12100	12120
10/19/1998	12200	12240	12125	12150
10/20/1998	12200	12200	11780	12020
10/21/1998	12075	12100	11825	11840
10/22/1998	11805	12100	11780	11930
10/23/1998	11990	12000	11890	11975
10/26/1998	11960	12170	11950	12040
10/27/1998	12050	12050	11810	11900
10/28/1998	11900	11950	11700	11905
10/29/1998	11900	11920	11750	11755
10/30/1998	11790	11800	11550	11555
11/2/1998	11525	11700	11525	11560
11/3/1998	11575	11625	11420	11420
11/4/1998	11435	11630	11435	11535
11/5/1998	11550	11625	11550	11625
11/6/1998	11655	11860	11655	11785
11/9/1998	11825	11975	11750	11965
11/10/1998	12100	12225	11950	11955
11/11/1998	11950	12035	11880	11920
11/12/1998	11880	11990	11860	11970
11/13/1998	11950	12000	11775	11835
11/16/1998	11865	11880	11620	11685
11/17/1998	11660	11790	11565	11745
11/18/1998	11750	11780	11540	11650
11/19/1998	11680	11850	11680	11725
11/20/1998	11680	11740	11560	11695
11/23/1998	11675	11800	11675	11795
11/24/1998	11825	12000	11825	11965
11/25/1998	12000	12050	11905	11960
11/30/1998	11940	11980	11875	11885
12/1/1998	11900	11910	11855	11895
12/2/1998	11900	11900	11640	11745
12/3/1998	11670	11745	11670	11720
12/4/1998	11745	11785	11660	11755
12/7/1998	11825	11860	11650	11660
12/8/1998	11500	11500	10670	10680
12/9/1998	10580	11130	10525	10940
12/10/1998	10910	11120	10910	11115
12/11/1998	10990	11000	10680	10825
12/14/1998	10650	10795	10520	10530
12/15/1998	10350	10425	10250	10270
12/16/1998	10325	11000	10315	10790
12/17/1998	10685	10745	10470	10640
12/18/1998	10560	10850	10425	10685
12/21/1998	10650	10675	10230	10290
12/22/1998	10315	10500	10275	10350
12/23/1998	10460	10570	10370	10500
12/24/1998	10600	10660	10520	10530
12/28/1998	10720	10720	10580	10670
12/29/1998	10690	10725	10400	10620
12/30/1998	10615	10620	10410	10455
12/31/1998	10410	10430	10075	10180
1/4/1999	10070	10100	9950	9970
1/5/1999	10115	10250	10000	10225
1/6/1999	10080	10120	9700	10065
1/7/1999	10200	10200	9600	9870
1/8/1999	9855	10375	9855	10375
1/11/1999	10200	10245	10050	10235
1/12/1999	10225	10225	10070	10175
1/13/1999	10050	10130	9910	10045
1/14/1999	10050	10050	9935	9995
1/15/1999	9910	10010	9910	10005
1/19/1999	9940	9940	9705	9775
1/20/1999	9800	9800	9450	9500
1/21/1999	9500	9610	9500	9605
1/22/1999	9535	9750	9500	9625
1/25/1999	9550	9650	9500	9645
1/26/1999	9645	9890	9550	9795
1/27/1999	9865	9960	9840	9945
1/28/1999	10050	10125	9970	10110
1/29/1999	10175	10480	10150	10400
2/1/1999	10390	10390	10230	10255
2/2/1999	10180	10200	10080	10150
2/3/1999	10125	10355	10125	10340
2/4/1999	10390	10450	10255	10445
2/5/1999	10500	10575	10150	10205
2/8/1999	10190	10240	9975	10015
2/9/1999	10025	10060	9950	10020
2/10/1999	9350	9525	9215	9225
2/11/1999	9285	9385	8310	8405
2/12/1999	8550	8840	8520	8685
2/16/1999	8900	9050	8725	8745
2/17/1999	8775	8785	8350	8425
2/18/1999	8450	8785	8360	8625
2/19/1999	8725	9250	8675	9075
2/22/1999	9050	9445	9050	9210
2/23/1999	9220	9375	9125	9195
2/24/1999	9200	9200	8850	8900
2/25/1999	8900	8975	8500	8500
2/26/1999	8400	8400	8260	8275
3/1/1999	8600	8700	8360	8700
3/2/1999	8750	8950	8700	8700
3/3/1999	8600	8690	8600	8600
3/4/1999	8600	8635	8600	8635
3/5/1999	8650	8650	8475	8480
3/8/1999	8580	8580	8375	8405
3/9/1999	8350	8385	8350	8350
3/10/1999	8300	8475	8300	8450
3/11/1999	8450	8750	8351	8510
3/12/1999	8325	8420	8290	8320
3/15/1999	8290	8370	8255	8260
3/16/1999	8200	8290	8100	8225
3/17/1999	8185	8230	8155	8195
3/18/1999	8280	8450	8240	8315
3/19/1999	8275	8325	8180	8180
3/22/1999	8220	8240	8050	8140
3/23/1999	8140	8170	8100	8110
3/24/1999	8175	8175	8080	8130
3/25/1999	8125	8290	8080	8235
3/26/1999	8340	8340	8225	8250
3/29/1999	8290	8375	8235	8355
3/30/1999	8410	8500	8150	8225
3/31/1999	8270	8280	8185	8240
4/1/1999	8310	8330	8190	8295
4/5/1999	8250	8450	8230	8320
4/6/1999	8370	8390	8265	8370
4/7/1999	8410	8425	8205	8215
4/8/1999	8240	8340	8220	8315
4/9/1999	8340	9200	8310	8790
4/12/1999	8770	8830	8710	8715
4/13/1999	8740	8740	8615	8620
4/14/1999	8640	8690	8200	8270
4/15/1999	8270	8325	8030	8085
4/16/1999	8075	8290	7850	8055
4/19/1999	8155	8800	8130	8515
4/20/1999	8515	8650	8460	8585
4/21/1999	8520	8990	8500	8875
4/22/1999	8975	9060	8680	8700
4/23/1999	8675	8910	8675	8800
4/26/1999	8800	8920	8800	8890
4/27/1999	8825	8825	8200	8330
4/28/1999	8400	8430	8290	8345
4/29/1999	8390	8400	8140	8165
4/30/1999	8125	8175	7985	8135
5/3/1999	8185	8440	8185	8380
5/4/1999	8400	8460	8325	8390
5/5/1999	8300	8375	8280	8285
5/6/1999	8260	8350	8200	8230
5/7/1999	8200	8225	8155	8160
5/10/1999	8200	8200	8090	8090
5/11/1999	8130	8290	8070	8255
5/12/1999	8400	8740	8400	8655
5/13/1999	8675	8675	8380	8410
5/14/1999	8400	8540	8340	8435
5/17/1999	8460	8550	8380	8545
5/18/1999	8610	8870	8590	8850
5/19/1999	8890	8930	8375	8420
5/20/1999	8450	8710	8450	8520
5/21/1999	8550	8670	8475	8520
5/24/1999	8575	8800	8550	8790
5/25/1999	8775	8785	8625	8720
5/26/1999	8740	9310	8720	9190
5/27/1999	9170	9170	8950	8985
5/28/1999	9025	9120	8970	9000
6/1/1999	8960	9250	8940	9085
6/2/1999	9150	9375	9115	9320
6/3/1999	9475	9560	9050	9065
6/4/1999	9175	9175	9030	9060
6/7/1999	9175	9320	8955	9100
6/8/1999	9150	9150	9020	9070
6/9/1999	9100	9290	9080	9225
6/10/1999	9275	9350	9230	9325
6/11/1999	9200	9200	9020	9070
6/14/1999	8960	9000	8725	8905
6/15/1999	8950	8950	8825	8900
6/16/1999	8890	8940	8755	8900
6/17/1999	8900	8980	8760	8855
6/18/1999	8890	9000	8870	8935
6/21/1999	8955	8995	8800	8850
6/22/1999	8850	8985	8850	8940
6/23/1999	8925	8950	8725	8875
6/24/1999	8820	8840	8750	8755
6/25/1999	8730	8815	8555	8595
6/28/1999	8525	8525	8380	8410
6/29/1999	8360	8525	8310	8510
6/30/1999	8450	8650	8450	8550
7/1/1999	8575	8575	8475	8550
7/2/1999	8450	8500	8270	8300
7/6/1999	8330	8440	8275	8275
7/7/1999	8250	8275	8150	8265
7/8/1999	8500	8580	8450	8535
7/9/1999	8400	8540	8400	8500
7/12/1999	8495	8660	8400	8585
7/13/1999	7685	7700	7480	7635
7/14/1999	7565	7620	7500	7505
7/15/1999	7495	7750	7495	7655
7/16/1999	7615	7690	7610	7620
7/19/1999	7650	7880	7600	7785
7/20/1999	7810	7950	7810	7920
7/21/1999	8015	8080	7920	8025
7/22/1999	8025	8145	7900	7940
7/23/1999	7900	7945	7855	7910
7/26/1999	7920	8010	7890	7945
7/27/1999	7950	8025	7935	7995
7/28/1999	8040	8040	7780	7790
7/29/1999	7750	7900	7750	7870
7/30/1999	7865	7865	7700	7725
8/2/1999	7700	7930	7610	7880
8/3/1999	7880	8070	7865	8000
8/4/1999	7990	8245	7965	8165
8/5/1999	8170	8300	8170	8185
8/6/1999	8275	8450	8270	8450
8/9/1999	8500	8640	8400	8625
8/10/1999	8590	8850	8525	8810
8/11/1999	8840	8850	8400	8555
8/12/1999	8750	10555	8600	10275
8/13/1999	10190	10260	10010	10060
8/16/1999	10070	10070	9680	9825
8/17/1999	9890	9890	9450	9715
8/18/1999	9715	9950	9650	9850
8/19/1999	9900	10000	9890	9960
8/20/1999	9930	9930	9780	9900
8/23/1999	9910	9935	9625	9680
8/24/1999	9625	9800	9625	9740
8/25/1999	9740	9780	9610	9680
8/26/1999	9625	9800	9600	9770
8/27/1999	9810	9890	9680	9725
8/30/1999	9680	9680	9395	9400
8/31/1999	9375	9375	9240	9350
9/1/1999	9325	9460	9300	9460
9/2/1999	9465	9500	9465	9475
9/3/1999	9475	9500	9425	9480
9/7/1999	9490	9490	9375	9380
9/8/1999	9350	9550	9350	9530
9/9/1999	9600	9600	9535	9570
9/10/1999	9550	9725	9500	9695
9/13/1999	9900	9990	9610	9700
9/14/1999	9800	9975	9300	9655
9/15/1999	9280	9450	9125	9155
9/16/1999	9085	9125	8900	9070
9/17/1999	9070	9150	9030	9135
9/20/1999	9120	9200	9050	9090
9/21/1999	9060	9125	9010	9075
9/22/1999	9075	9400	9075	9385
9/23/1999	9380	9450	9280	9425
9/24/1999	9360	9530	9150	9160
9/27/1999	9150	9170	8950	8965
9/28/1999	8970	9090	8965	9035
9/29/1999	9010	9100	9000	9050
9/30/1999	9070	9090	8730	8740
10/1/1999	8725	8810	8660	8725
10/4/1999	8775	8940	8710	8925
10/5/1999	8925	8975	8750	8765
10/6/1999	8750	8850	8680	8780
10/7/1999	8810	9080	8780	9050
10/8/1999	8600	8750	8400	8635
10/11/1999	8700	8740	8625	8635
10/12/1999	8610	8760	8610	8735
10/13/1999	8760	9000	8760	8995
10/14/1999	9045	9100	8850	8860
10/15/1999	8850	8915	8630	8675
10/18/1999	8700	8700	8480	8665
10/19/1999	8695	8750	8650	8750
10/20/1999	8750	8900	8710	8850
10/21/1999	8825	8865	8740	8745
10/22/1999	8700	8865	8700	8745
10/25/1999	8785	8875	8755	8835
10/26/1999	8835	8985	8830	8980
10/27/1999	8995	9240	8950	9140
10/28/1999	9140	9325	9075	9200
10/29/1999	9175	9440	9175	9200
11/1/1999	9200	9375	9150	9325
11/2/1999	9300	9425	9300	9420
11/3/1999	9600	9795	9595	9605
11/4/1999	9625	9650	9600	9640
11/5/1999	9630	9820	9630	9750
11/8/1999	9725	9925	9725	9900
11/9/1999	9450	9460	9180	9235
11/10/1999	9280	9320	9210	9295
11/11/1999	9365	9480	9325	9425
11/12/1999	9485	9700	9460	9655
11/15/1999	9575	9840	9550	9585
11/16/1999	9585	9670	9450	9455
11/17/1999	9470	9470	9320	9375
11/18/1999	9350	9615	9345	9425
11/19/1999	9330	9500	9320	9375
11/22/1999	9380	9490	9325	9355
11/23/1999	9340	9430	9250	9300
11/24/1999	9360	9470	9320	9375
11/29/1999	9395	9515	9380	9490
11/30/1999	9520	9720	9425	9705
12/1/1999	9715	9920	9625	9685
12/2/1999	9750	9820	9650	9780
12/3/1999	9790	9915	9675	9815
12/6/1999	9790	9830	9730	9770
12/7/1999	9760	9810	9700	9705
12/8/1999	9610	9700	9500	9595
12/9/1999	9640	9800	9525	9670
12/10/1999	9550	9650	9460	9480
12/13/1999	9350	9440	9210	9330
12/14/1999	9300	9360	9185	9190
12/15/1999	9100	9245	9025	9030
12/16/1999	9030	9220	9030	9220
12/17/1999	9180	9320	9025	9080
12/20/1999	9050	9225	9025	9200
12/21/1999	9170	9220	9120	9140
12/22/1999	9100	9120	9010	9065
12/23/1999	9025	9100	8980	9075
12/27/1999	9050	9070	8940	8945
12/28/1999	8910	8975	8880	8970
12/29/1999	8945	9060	8945	9050
12/30/1999	9000	9045	8880	8895
1/3/2000	8550	8860	8550	8825
1/4/2000	8750	8790	8700	8770
1/5/2000	8750	9040	8750	9000
1/6/2000	9040	9125	8900	8900
1/7/2000	8900	8900	8710	8710
1/10/2000	8840	8895	8615	8615
1/11/2000	8275	8380	8185	8220
1/12/2000	8250	8280	8235	8280
1/13/2000	8260	8470	8260	8455
1/14/2000	8470	8540	8325	8360
1/18/2000	8450	8470	8360	8440
1/19/2000	8425	8425	8325	8330
1/20/2000	8260	8375	8210	8320
1/21/2000	8390	8525	8370	8385
1/24/2000	8400	8400	8150	8260
1/25/2000	8250	8340	8245	8275
1/26/2000	8325	8440	8280	8370
1/27/2000	8250	8300	8170	8180
1/28/2000	8160	8190	8075	8090
1/31/2000	8050	8060	7945	7950
2/1/2000	7900	8060	7875	8045
2/2/2000	8075	8140	8020	8115
2/3/2000	8090	8200	8070	8180
2/4/2000	8210	8225	8030	8090
2/7/2000	8030	8150	8020	8120
2/8/2000	8120	8425	8120	8365
2/9/2000	8460	8470	8280	8290
2/10/2000	8300	8400	8200	8340
2/11/2000	8450	8790	8260	8730
2/14/2000	8670	8750	8560	8640
2/15/2000	8640	8730	8590	8660
2/16/2000	8600	8625	8525	8545
2/17/2000	8535	8670	8535	8575
2/18/2000	8630	8640	8475	8495
2/22/2000	8635	8850	8550	8635
2/23/2000	8700	8740	8610	8670
2/24/2000	8695	8760	8590	8710
2/25/2000	8780	9025	8780	8890
2/28/2000	8925	8925	8690	8715
2/29/2000	8700	8710	8490	8500
3/1/2000	8600	8600	8505	8505
3/2/2000	8505	8550	8475	8515
3/3/2000	8505	8580	8500	8515
3/6/2000	8525	8550	8410	8410
3/7/2000	8600	8600	8460	8470
3/8/2000	8475	8800	8470	8700
3/9/2000	8700	8800	8610	8800
3/10/2000	8525	9225	8525	9225
3/13/2000	9220	9220	8650	8750
3/14/2000	8315	8410	8260	8400
3/15/2000	8470	8645	8470	8555
3/16/2000	8540	8600	8480	8590
3/17/2000	8635	8640	8535	8620
3/20/2000	8640	8650	8445	8455
3/21/2000	8390	8410	8310	8385
3/22/2000	8370	8410	8370	8390
3/23/2000	8450	8500	8375	8415
3/24/2000	8400	8440	8250	8255
3/27/2000	8255	8320	8245	8250
3/28/2000	8250	8305	8235	8255
3/29/2000	8230	8300	8210	8230
3/30/2000	8170	8290	8170	8210
3/31/2000	8260	8270	8160	8180
4/3/2000	8200	8390	8185	8330
4/4/2000	8290	8330	8190	8220
4/5/2000	8200	8230	8100	8130
4/6/2000	8090	8130	8070	8105
4/7/2000	8100	8180	8100	8150
4/10/2000	8130	8340	8130	8270
4/11/2000	8215	8235	8175	8235
4/12/2000	8250	8450	8250	8435
4/13/2000	8445	8475	8330	8450
4/14/2000	8450	8475	8200	8250
4/17/2000	8235	8480	8200	8480
4/18/2000	8480	8530	8360	8460
4/19/2000	8460	8500	8360	8405
4/20/2000	8400	8420	8305	8335
4/24/2000	8325	8350	8260	8260
4/25/2000	8265	8290	8110	8140
4/26/2000	8140	8220	8125	8220
4/27/2000	8150	8160	7980	7980
4/28/2000	7950	7980	7825	7880
5/1/2000	7945	8250	7945	8225
5/2/2000	8245	8362	8225	8360
5/3/2000	8360	8390	8030	8030
5/4/2000	8050	8120	7990	8000
5/5/2000	8000	8100	8000	8015
5/8/2000	8000	8000	7950	7950
5/9/2000	7940	8120	7940	8105
5/10/2000	8100	8370	8100	8370
5/11/2000	8375	8385	8280	8350
5/12/2000	8300	8300	8210	8215
5/15/2000	8175	8280	8125	8255
5/16/2000	8255	8340	8240	8310
5/17/2000	8325	8330	8160	8215
5/18/2000	8215	8270	8160	8165
5/19/2000	8150	8160	8050	8055
5/22/2000	8075	8220	8075	8115
5/23/2000	8115	8140	8055	8095
5/24/2000	8140	8400	8140	8325
5/25/2000	8305	8340	8125	8195
5/26/2000	8160	8240	8155	8185
5/30/2000	8235	8270	8210	8220
5/31/2000	8200	8280	8110	8135
6/1/2000	8100	8170	8080	8110
6/2/2000	8090	8250	8090	8200
6/5/2000	8190	8310	8190	8190
6/6/2000	8200	8230	8140	8210
6/7/2000	8195	8390	8195	8315
6/8/2000	8325	8330	8275	8285
6/9/2000	8255	8270	8205	8235
6/12/2000	8225	8260	8200	8205
6/13/2000	8220	8320	8220	8240
6/14/2000	8240	8295	8220	8290
6/15/2000	8275	8345	8260	8330
6/16/2000	8360	8500	8360	8470
6/19/2000	8580	8825	8555	8740
6/20/2000	8850	8885	8740	8790
6/21/2000	8800	8835	8720	8835
6/22/2000	8875	8875	8760	8780
6/23/2000	8810	8810	8630	8695
6/26/2000	8775	8775	8675	8760
6/27/2000	8800	8875	8725	8870
6/28/2000	8840	8890	8360	8455
6/29/2000	8440	8485	8325	8385
6/30/2000	8375	8430	8350	8375
7/5/2000	8350	8450	8245	8245
7/6/2000	8200	8275	8200	8235
7/7/2000	8250	8345	8250	8345
7/10/2000	8370	8370	8325	8365
7/11/2000	8360	8450	8360	8440
7/12/2000	8075	8090	8050	8090
7/13/2000	8050	8150	8045	8055
7/14/2000	8045	8045	7800	7810
7/17/2000	7800	7800	7675	7705
7/18/2000	7700	7900	7680	7870
7/19/2000	7850	7925	7810	7920
7/20/2000	7925	8000	7905	7970
7/21/2000	7950	7950	7850	7860
7/24/2000	7840	7900	7800	7800
7/25/2000	7755	7840	7750	7790
7/26/2000	7780	7830	7745	7810
7/27/2000	7835	7870	7700	7710
7/28/2000	7700	7800	7680	7735
7/31/2000	7730	7790	7560	7575
8/1/2000	7555	7625	7480	7550
8/2/2000	7600	7640	7450	7455
8/3/2000	7430	7490	7320	7340
8/4/2000	7350	7420	7340	7360
8/7/2000	7380	7470	7370	7455
8/8/2000	7415	7470	7375	7390
8/9/2000	7350	7450	7290	7305
8/10/2000	7320	7390	7300	7350
8/11/2000	7405	7460	7350	7415
8/14/2000	7465	7540	7150	7345
8/15/2000	7395	7490	7355	7360
8/16/2000	7425	7480	7390	7455
8/17/2000	7425	7430	7370	7390
8/18/2000	7400	7475	7345	7435
8/21/2000	7450	7510	7390	7480
8/22/2000	7540	7700	7480	7655
8/23/2000	7625	7625	7350	7405
8/24/2000	7340	7425	7250	7250
8/25/2000	7325	7375	7250	7345
8/28/2000	7375	7450	7300	7340
8/29/2000	7330	7500	7330	7400
8/30/2000	7410	7515	7400	7495
8/31/2000	7500	7505	7375	7375
9/1/2000	7325	7515	7300	7425
9/5/2000	7410	7450	7350	7350
9/6/2000	7325	7400	7250	7270
9/7/2000	7205	7230	7125	7155
9/8/2000	6950	7000	6800	6800
9/11/2000	7000	7000	6925	7000
9/12/2000	7175	7240	7130	7210
9/13/2000	7265	7285	7150	7195
9/14/2000	7180	7180	7125	7145
9/15/2000	7170	7200	7105	7105
9/18/2000	7150	7160	7080	7085
9/19/2000	7100	7145	7075	7135
9/20/2000	7160	7300	7160	7265
9/21/2000	7375	7440	7280	7375
9/22/2000	7390	7390	7110	7120
9/25/2000	7050	7050	6945	6975
9/26/2000	6975	7030	6975	7010
9/27/2000	7020	7020	6975	6990
9/28/2000	7030	7140	7025	7080
9/29/2000	7090	7150	7075	7145
10/2/2000	7200	7200	7045	7075
10/3/2000	7075	7150	7045	7085
10/4/2000	7075	7150	7030	7115
10/5/2000	7175	7190	7040	7050
10/6/2000	7040	7045	7030	7040
10/9/2000	7030	7125	7030	7080
10/10/2000	7100	7175	7100	7135
10/11/2000	7175	7175	7070	7125
10/12/2000	7060	7070	6925	6980
10/13/2000	6980	7040	6980	7035
10/16/2000	7050	7185	7050	7140
10/17/2000	7130	7130	7070	7095
10/18/2000	7090	7140	7080	7115
10/19/2000	7090	7130	7050	7085
10/20/2000	7080	7110	7060	7070
10/23/2000	7080	7110	7050	7065
10/24/2000	7030	7065	6980	6985
10/25/2000	7000	7000	6840	6880
10/26/2000	6875	6940	6825	6865
10/27/2000	6850	6855	6725	6745
10/30/2000	6675	6750	6650	6685
10/31/2000	6690	6725	6615	6620
11/1/2000	6735	6900	6650	6900
11/2/2000	6835	6840	6725	6730
11/3/2000	6780	6780	6750	6770
11/6/2000	6870	6910	6820	6895
11/7/2000	6950	7150	6950	7150
11/8/2000	7240	7240	7000	7185
11/9/2000	7560	7650	7550	7650
11/10/2000	7625	7625	7490	7565
11/13/2000	7500	7550	7380	7385
11/14/2000	7400	7490	7385	7460
11/15/2000	7480	7600	7475	7540
11/16/2000	7540	7540	7470	7525
11/17/2000	7540	7575	7410	7430
11/20/2000	7485	7550	7450	7480
11/21/2000	7500	7590	7460	7585
11/22/2000	7590	7640	7460	7635
11/27/2000	7590	7840	7520	7795
11/28/2000	7840	7850	7650	7705
11/29/2000	7745	7810	7720	7760
11/30/2000	7810	7825	7725	7825
12/1/2000	7830	7930	7780	7920
12/4/2000	8080	8900	8080	8630
12/5/2000	8450	8450	8025	8375
12/6/2000	8350	8575	8330	8525
12/7/2000	8650	8650	8255	8405
12/8/2000	8480	8495	8405	8450
12/11/2000	8500	8520	8370	8420
12/12/2000	8600	8640	8310	8325
12/13/2000	8210	8210	8055	8110
12/14/2000	8240	8260	8125	8145
12/15/2000	7950	8015	7910	7995
12/18/2000	8025	8150	8000	8150
12/19/2000	8240	8260	8000	8005
12/20/2000	8150	8150	7700	7940
12/21/2000	7950	8000	7810	7850
12/22/2000	7750	7925	7750	7855
12/26/2000	7880	7900	7505	7505
12/27/2000	7400	7425	7310	7325
12/28/2000	7425	7500	7425	7445
12/29/2000	7600	7680	7455	7460
1/2/2001	7300	7320	7160	7180
1/3/2001	7130	7170	7085	7095
1/4/2001	7080	7200	7080	7170
1/5/2001	7405	7650	7405	7650
1/8/2001	7565	7580	7535	7535
1/9/2001	7450	7585	7450	7585
1/10/2001	7470	7550	7440	7520
1/11/2001	7815	7880	7730	7740
1/12/2001	7670	7715	7655	7660
1/16/2001	7650	7790	7630	7755
1/17/2001	7710	7850	7710	7800
1/18/2001	7805	7925	7765	7875
1/19/2001	7840	7900	7695	7695
1/22/2001	7670	7680	7580	7640
1/23/2001	7575	7670	7530	7640
1/24/2001	7600	7730	7565	7570
1/25/2001	7550	7600	7455	7510
1/26/2001	7485	7640	7485	7635
1/29/2001	7635	7775	7605	7750
1/30/2001	7775	7880	7650	7850
1/31/2001	7800	7875	7750	7760
2/1/2001	7760	7830	7760	7820
2/2/2001	7820	7830	7710	7785
2/5/2001	7760	7815	7755	7760
2/6/2001	7780	7850	7780	7840
2/7/2001	7875	7875	7775	7835
2/8/2001	7840	7975	7760	7800
2/9/2001	7780	7780	7730	7740
2/12/2001	7720	7750	7690	7720
2/13/2001	7740	7780	7720	7725
2/14/2001	7770	7775	7700	7705
2/15/2001	7720	7730	7600	7600
2/16/2001	7590	7590	7505	7535
2/20/2001	7520	7545	7475	7505
2/21/2001	7450	7450	7225	7225
2/22/2001	7225	7325	7180	7280
2/23/2001	7230	7335	7225	7265
2/26/2001	7275	7300	7230	7230
2/27/2001	7225	7235	7195	7215
2/28/2001	7205	7250	7190	7230
3/1/2001	7225	7400	7220	7240
3/2/2001	7290	7425	7280	7425
3/5/2001	7475	7475	7260	7340
3/6/2001	7450	7450	7330	7330
3/7/2001	7340	7390	7340	7390
3/8/2001	7365	7365	7315	7315
3/9/2001	7320	7320	7280	7280
3/12/2001	7390	7390	7290	7315
3/13/2001	7650	7685	7500	7565
3/14/2001	7575	7575	7440	7510
3/15/2001	7475	7510	7450	7470
3/16/2001	7480	7610	7480	7515
3/19/2001	7520	7575	7500	7520
3/20/2001	7570	7750	7570	7665
3/21/2001	7670	7675	7550	7555
3/22/2001	7550	7700	7550	7620
3/23/2001	7640	7640	7410	7465
3/26/2001	7465	7600	7420	7590
3/27/2001	7600	7715	7570	7695
3/28/2001	7670	7675	7610	7625
3/29/2001	7640	7640	7560	7600
3/30/2001	7625	7695	7515	7515
4/2/2001	7475	7500	7440	7450
4/3/2001	7430	7475	7410	7455
4/4/2001	7470	7495	7410	7415
4/5/2001	7380	7390	7325	7350
4/6/2001	7325	7600	7325	7515
4/9/2001	7490	7590	7425	7465
4/10/2001	7570	7590	7490	7585
4/11/2001	7565	7675	7510	7565
4/12/2001	7565	7660	7540	7580
4/16/2001	7550	7560	7455	7490
4/17/2001	7490	7530	7470	7500
4/18/2001	7530	7550	7480	7510
4/19/2001	7515	7590	7500	7575
4/20/2001	7530	7570	7490	7510
4/23/2001	7450	7450	7250	7270
4/24/2001	7275	7350	7250	7250
4/25/2001	7255	7435	7215	7310
4/26/2001	7325	7350	7225	7285
4/27/2001	7250	7300	7215	7225
4/30/2001	7240	7250	7135	7195
5/1/2001	7195	7345	7195	7300
5/2/2001	7300	7475	7300	7475
5/3/2001	7390	7575	7390	7570
5/4/2001	7625	7625	7590	7590
5/7/2001	7590	7590	7570	7570
5/8/2001	7555	7555	7555	7555
5/9/2001	7650	7680	7600	7680
5/10/2001	7700	7775	7650	7775
5/11/2001	7900	7990	7810	7890
5/14/2001	7910	7930	7760	7920
5/15/2001	7900	7935	7825	7900
5/16/2001	7860	7890	7725	7740
5/17/2001	7685	7830	7680	7820
5/18/2001	7825	8020	7825	7990
5/21/2001	8000	8140	7980	8120
5/22/2001	8120	8200	8110	8165
5/23/2001	8140	8140	7875	7915
5/24/2001	7930	8260	7930	8215
5/25/2001	8290	8310	8065	8165
5/29/2001	8190	8190	7950	7950
5/30/2001	8070	8090	7995	8040
5/31/2001	8090	8140	7960	7980
6/1/2001	8000	8090	7960	8015
6/4/2001	7875	7905	7780	7790
6/5/2001	7880	7910	7810	7865
6/6/2001	7925	7945	7840	7885
6/7/2001	7950	7950	7870	7925
6/8/2001	7940	7950	7850	7945
6/11/2001	7865	7900	7825	7840
6/12/2001	7880	7920	7825	7825
6/13/2001	7780	7780	7690	7705
6/14/2001	7690	7750	7655	7690
6/15/2001	7690	7690	7530	7625
6/18/2001	7550	7675	7540	7595
6/19/2001	7575	7630	7575	7595
6/20/2001	7550	7605	7525	7525
6/21/2001	7570	7580	7520	7520
6/22/2001	7525	7540	7515	7520
6/25/2001	7590	7625	7520	7585
6/26/2001	7600	7635	7585	7610
6/27/2001	7605	7640	7520	7520
6/28/2001	7550	7660	7550	7610
6/29/2001	7610	7610	7505	7550
7/2/2001	7575	7630	7500	7500
7/3/2001	7510	7510	7470	7500
7/5/2001	7480	8200	7470	8200
7/6/2001	8200	8220	8190	8200
7/9/2001	8200	8400	8000	8000
7/10/2001	7900	8050	7900	8050
7/11/2001	8005	8160	8005	8085
7/12/2001	8265	8270	8150	8250
7/13/2001	8260	8400	8260	8315
7/16/2001	8400	8400	8295	8300
7/17/2001	8270	8350	8260	8305
7/18/2001	8290	8445	8270	8440
7/19/2001	8425	8520	8375	8510
7/20/2001	8565	8580	8490	8540
7/23/2001	8570	8570	8100	8110
7/24/2001	8250	8260	8140	8185
7/25/2001	8275	8290	8185	8220
7/26/2001	8295	8295	8175	8185
7/27/2001	8160	8160	7970	8070
7/30/2001	8080	8100	7930	7955
7/31/2001	7930	7980	7890	7940
8/1/2001	7890	7920	7790	7855
8/2/2001	7805	7830	7710	7760
8/3/2001	7660	7770	7650	7705
8/6/2001	7650	7680	7610	7620
8/7/2001	7620	7750	7610	7710
8/8/2001	7680	7720	7615	7625
8/9/2001	7700	7700	7630	7655
8/10/2001	7655	7710	7600	7610
8/13/2001	7610	7655	7590	7590
8/14/2001	7560	7600	7550	7580
8/15/2001	7640	7740	7460	7555
8/16/2001	7555	7700	7515	7570
8/17/2001	7640	7690	7490	7505
8/20/2001	7550	7635	7480	7560
8/21/2001	7575	7660	7565	7655
8/22/2001	7685	7860	7685	7830
8/23/2001	7840	7880	7800	7810
8/24/2001	7850	7950	7830	7950
8/27/2001	7945	8050	7840	7960
8/28/2001	8020	8330	8020	8310
8/29/2001	8325	8350	7950	8235
8/30/2001	8200	8200	8085	8085
8/31/2001	8025	8025	7900	7925
9/4/2001	8000	8140	8000	8140
9/5/2001	8200	8225	8100	8100
9/6/2001	8125	8125	8100	8100
9/7/2001	8125	8125	8000	8010
9/10/2001	7990	8045	7930	8045
9/17/2001	7970	7980	7880	7935
9/18/2001	7940	8060	7910	8020
9/19/2001	8050	8080	7990	8000
9/20/2001	8025	8205	8020	8195
9/21/2001	8230	8280	8205	8225
9/24/2001	8240	8290	8150	8180
9/25/2001	8190	8210	8160	8190
9/26/2001	8190	8240	8130	8140
9/27/2001	8110	8125	7965	8000
9/28/2001	8000	8010	7880	7935
10/1/2001	7980	8020	7950	8005
10/2/2001	8010	8050	7970	7985
10/3/2001	8020	8040	7990	8025
10/4/2001	8180	8240	8050	8210
10/5/2001	8240	8250	8010	8045
10/8/2001	8080	8080	7955	7970
10/9/2001	7975	8050	7970	8020
10/10/2001	8045	8045	7985	8015
10/11/2001	8005	8080	8005	8045
10/12/2001	8490	8630	8450	8605
10/15/2001	8750	8790	8675	8740
10/16/2001	8650	8700	8560	8610
10/17/2001	8585	8625	8565	8585
10/18/2001	8580	8725	8570	8695
10/19/2001	8640	8840	8525	8830
10/22/2001	8900	8920	8650	8875
10/23/2001	8870	8990	8850	8985
10/24/2001	8970	9040	8870	8985
10/25/2001	8800	8880	8800	8820
10/26/2001	8950	8990	8880	8930
10/29/2001	8975	9020	8940	9010
10/30/2001	9025	9030	8900	9020
10/31/2001	8980	9100	8980	9085
11/1/2001	9100	9520	9100	9300
11/2/2001	9400	9430	9275	9275
11/5/2001	9075	9200	9075	9165
11/6/2001	9230	9325	9230	9325
11/7/2001	9350	9375	9260	9350
11/8/2001	9400	9490	9300	9315
11/9/2001	9500	9555	9450	9455
11/13/2001	9355	9440	9300	9370
11/14/2001	9410	9410	9260	9290
11/15/2001	9270	9310	9250	9305
11/16/2001	9300	9500	9290	9350
11/19/2001	9400	9430	9280	9280
11/20/2001	9280	9290	9260	9290
11/21/2001	9280	9440	9275	9420
11/26/2001	9520	9600	9490	9550
11/27/2001	9575	9620	9515	9600
11/28/2001	9595	9595	9410	9530
11/29/2001	9470	9500	9410	9455
11/30/2001	9425	9530	9410	9510
12/3/2001	9460	9500	9460	9490
12/4/2001	9500	9500	9460	9480
12/5/2001	9430	9450	9400	9415
12/6/2001	9405	9425	9060	9115
12/7/2001	9045	9080	9010	9010
12/10/2001	9000	9150	8995	9145
12/11/2001	9055	9080	8990	8990
12/12/2001	8980	9000	8925	8945
12/13/2001	8950	9075	8950	8985
12/14/2001	8985	9010	8980	9010
12/17/2001	9010	9100	9010	9090
12/18/2001	9075	9270	9075	9185
12/19/2001	9205	9220	9160	9210
12/20/2001	9170	9425	9150	9390
12/21/2001	9300	9380	9250	9350
12/26/2001	9330	9355	9280	9290
12/27/2001	9210	9240	8960	8995
12/28/2001	8950	9025	8910	8910
1/2/2002	8970	9300	8970	9295
1/3/2002	9200	9350	9135	9135
1/4/2002	9250	10100	9200	9425
1/7/2002	9350	9350	9325	9350
1/8/2002	9400	9450	9290	9350
1/9/2002	9450	9500	9125	9125
1/10/2002	9290	9450	9290	9450
1/11/2002	9040	9040	8910	9030
1/14/2002	9050	9050	8950	8985
1/15/2002	8900	8950	8800	8875
1/16/2002	8825	8835	8750	8755
1/17/2002	8710	8825	8690	8790
1/18/2002	8750	8755	8705	8705
1/22/2002	8620	8695	8605	8635
1/23/2002	8625	8715	8625	8695
1/24/2002	8730	8830	8695	8805
1/25/2002	8810	8840	8710	8800
1/28/2002	8800	8820	8655	8670
1/29/2002	8650	8730	8625	8645
1/30/2002	8660	8670	8590	8605
1/31/2002	8580	8690	8540	8640
2/1/2002	8700	8800	8690	8795
2/4/2002	8850	8885	8800	8820
2/5/2002	8810	8810	8725	8740
2/6/2002	8740	8750	8625	8665
2/7/2002	8625	8690	8620	8675
2/8/2002	8750	8815	8725	8790
2/11/2002	8825	8840	8805	8830
2/12/2002	8830	8850	8755	8765
2/13/2002	8745	8785	8705	8750
2/14/2002	8850	9010	8810	9000
2/15/2002	9080	9080	8965	8990
2/19/2002	8950	8950	8850	8880
2/20/2002	8875	8950	8850	8945
2/21/2002	8990	9100	8965	9095
2/22/2002	9110	9325	9110	9295
2/25/2002	9280	9425	9280	9290
2/26/2002	9325	9430	9250	9395
2/27/2002	9380	9395	9295	9350
2/28/2002	9140	9390	9140	9255
3/1/2002	9275	9275	9200	9205
3/4/2002	9295	9295	9225	9225
3/5/2002	9255	9255	9150	9170
3/6/2002	9200	9250	9200	9250
3/7/2002	9300	9375	9300	9355
3/8/2002	9325	9325	9095	9095
3/11/2002	9250	9335	9230	9280
3/12/2002	9260	9260	9160	9165
3/13/2002	9115	9190	9090	9185
3/14/2002	9140	9150	9110	9130
3/15/2002	9130	9195	9130	9195
3/18/2002	9240	9320	9220	9310
3/19/2002	9320	9410	9290	9395
3/20/2002	9405	9440	9365	9370
3/21/2002	9420	9425	9325	9420
3/22/2002	9430	9445	9325	9330
3/25/2002	9330	9410	9290	9405
3/26/2002	9390	9400	9295	9310
3/27/2002	9310	9340	9290	9310
3/28/2002	9300	9320	9250	9250
4/1/2002	9255	9255	9180	9185
4/2/2002	9195	9265	9185	9245
4/3/2002	9250	9300	9205	9295
4/4/2002	9325	9350	9275	9280
4/5/2002	9220	9250	8980	8980
4/8/2002	9000	9000	8915	8940
4/9/2002	8935	8980	8860	8865
4/10/2002	8855	8870	8825	8855
4/11/2002	8855	8970	8840	8855
4/12/2002	8850	8850	8800	8820
4/15/2002	8820	8830	8785	8790
4/16/2002	8775	8830	8775	8825
4/17/2002	8835	8855	8760	8790
4/18/2002	8760	8785	8750	8755
4/19/2002	8760	8945	8760	8850
4/22/2002	8850	8880	8830	8865
4/23/2002	8875	8975	8875	8960
4/24/2002	8975	9010	8955	8975
4/25/2002	8940	8990	8910	8970
4/26/2002	8950	9010	8950	9005
4/29/2002	9005	9030	8985	9025
4/30/2002	9010	9015	8995	9010
5/1/2002	9060	9120	9050	9110
5/2/2002	9140	9210	9140	9185
5/3/2002	9200	9210	9130	9165
5/6/2002	9115	9125	9100	9125
5/7/2002	9250	9250	9150	9180
5/8/2002	9100	9250	9100	9215
5/9/2002	9215	9225	9180	9210
5/10/2002	9225	9350	9225	9350
5/13/2002	8880	8960	8880	8935
5/14/2002	8970	8985	8910	8920
5/15/2002	8950	8990	8915	8985
5/16/2002	8980	9140	8980	9120
5/17/2002	9110	9145	9060	9105
5/20/2002	9105	9105	9030	9065
5/21/2002	9040	9070	9015	9035
5/22/2002	9090	9100	9015	9040
5/23/2002	9020	9060	8995	9060
5/24/2002	9105	9200	9100	9150
5/28/2002	9200	9200	9125	9140
5/29/2002	9155	9155	9090	9115
5/30/2002	9110	9180	9100	9175
5/31/2002	9185	9220	9175	9180
6/3/2002	9210	9210	9070	9125
6/4/2002	9145	9150	9110	9140
6/5/2002	9145	9150	9110	9145
6/6/2002	9150	9150	9110	9135
6/7/2002	9090	9100	9025	9030
6/10/2002	9040	9045	9010	9020
6/11/2002	9040	9080	9035	9060
6/12/2002	9075	9100	9075	9090
6/13/2002	9100	9100	9080	9100
6/14/2002	9130	9170	9120	9145
6/17/2002	9135	9145	9090	9105
6/18/2002	9115	9130	9075	9110
6/19/2002	9110	9120	9105	9120
6/20/2002	9105	9325	9100	9275
6/21/2002	9280	9325	9240	9325
6/24/2002	9325	9325	9240	9290
6/25/2002	9225	9225	9155	9160
6/26/2002	9155	9160	9125	9155
6/27/2002	9135	9150	9055	9110
6/28/2002	9090	9120	9045	9120
7/1/2002	9135	9150	9130	9140
7/2/2002	9120	9120	9075	9080
7/3/2002	9100	9100	8995	8995
7/8/2002	8960	8970	8925	8960
7/9/2002	8990	8990	8775	8900
7/10/2002	8920	9190	8920	9190
7/11/2002	9245	9245	9090	9090
7/12/2002	9200	9200	9110	9120
7/15/2002	9140	9425	9125	9420
7/16/2002	9470	9600	9450	9585
7/17/2002	9420	9550	9375	9515
7/18/2002	9520	9650	9520	9630
7/19/2002	9610	9735	9530	9705
7/22/2002	9710	9940	9700	9905
7/23/2002	9850	10020	9740	9965
7/24/2002	9905	10110	9905	10050
7/25/2002	10080	10105	10000	10050
7/26/2002	10040	10040	9960	9960
7/29/2002	9970	10020	9950	9990
7/30/2002	9970	10000	9950	9980
7/31/2002	9990	10210	9970	10150
8/1/2002	10050	10150	9975	10025
8/2/2002	10090	10090	9800	10000
8/5/2002	10090	10090	9910	9960
8/6/2002	9975	9980	9925	9945
8/7/2002	9965	10090	9965	10030
8/8/2002	10090	10310	10070	10290
8/9/2002	10290	10385	10290	10350
8/12/2002	10375	10560	10375	10460
8/13/2002	10600	10600	10250	10275
8/14/2002	10300	10350	10260	10310
8/15/2002	10310	10310	10215	10285
8/16/2002	10300	10370	10050	10280
8/19/2002	10200	10320	10180	10215
8/20/2002	10170	10180	9950	10155
8/21/2002	10020	10100	9990	10000
8/22/2002	10015	10015	9950	10000
8/23/2002	10000	10000	9915	9930
8/26/2002	9960	10050	9950	9955
8/27/2002	9980	9980	9930	9950
8/28/2002	9995	9995	9800	9845
8/29/2002	9880	9920	9830	9835
8/30/2002	9835	9970	9815	9950
9/3/2002	10000	10000	9785	9785
9/4/2002	9785	9800	9710	9730
9/5/2002	9625	9930	9625	9930
9/6/2002	10000	10000	9790	9800
9/9/2002	9895	9990	9850	9935
9/10/2002	10040	10040	9865	9865
9/11/2002	10125	10125	9950	10055
9/12/2002	10065	10110	10030	10060
9/13/2002	10010	10070	10010	10040
9/16/2002	10000	10290	10000	10205
9/17/2002	10210	10260	10160	10235
9/18/2002	10250	10280	10160	10180
9/19/2002	10180	10250	10175	10220
9/20/2002	10220	10230	10125	10205
9/23/2002	10230	10245	10190	10225
9/24/2002	10200	10290	10170	10225
9/25/2002	10220	10245	10215	10220
9/26/2002	10225	10225	9950	9990
9/27/2002	10000	10060	9990	9995
9/30/2002	10000	10020	9680	9695
10/1/2002	9650	9680	9440	9455
10/2/2002	9500	9560	9350	9380
10/3/2002	9350	9420	9330	9345
10/4/2002	9330	9380	9255	9345
10/7/2002	9345	9410	9240	9250
10/8/2002	9215	9250	9075	9170
10/9/2002	9170	9325	9125	9270
10/10/2002	9260	9375	9250	9320
10/11/2002	9450	9650	9440	9530
10/14/2002	9525	9550	9275	9320
10/15/2002	9210	9440	9210	9320
10/16/2002	9405	9535	9290	9515
10/17/2002	9480	9560	9450	9540
10/18/2002	9500	9550	9470	9475
10/21/2002	9510	9720	9500	9640
10/22/2002	9660	9685	9600	9680
10/23/2002	9550	9550	9410	9440
10/24/2002	9475	9685	9475	9650
10/25/2002	9605	9790	9575	9780
10/28/2002	9700	9810	9700	9705
10/29/2002	9745	9910	9745	9905
10/30/2002	9970	9990	9900	9940
10/31/2002	9980	10000	9850	9850
11/1/2002	9750	9775	9705	9750
11/4/2002	9760	9900	9720	9720
11/5/2002	9750	9780	9685	9685
11/6/2002	9740	9740	9710	9725
11/7/2002	9800	9950	9800	9895
11/8/2002	10150	10175	10100	10120
11/11/2002	10120	10140	9960	10025
11/12/2002	10025	10045	9965	10040
11/13/2002	10040	10090	10030	10055
11/14/2002	10075	10125	10000	10120
11/15/2002	10125	10135	10050	10100
11/18/2002	10130	10190	10105	10170
11/19/2002	10190	10235	10150	10225
11/20/2002	10230	10250	10210	10225
11/21/2002	10195	10245	10025	10230
11/22/2002	10230	10250	10215	10245
11/25/2002	10250	10270	10230	10240
11/26/2002	10250	10260	10170	10205
11/27/2002	10205	10215	10160	10205
12/2/2002	10185	10205	10075	10090
12/3/2002	10025	10055	9815	9835
12/4/2002	9835	9905	9810	9865
12/5/2002	9855	9880	9725	9730
12/6/2002	9740	9770	9705	9735
12/9/2002	9745	9770	9715	9730
12/10/2002	9750	9750	9690	9745
12/11/2002	9740	9960	9740	9940
12/12/2002	9930	9930	9840	9915
12/13/2002	9915	9965	9905	9960
12/16/2002	9960	10040	9960	10005
12/17/2002	9980	9995	9870	9955
12/18/2002	9900	9930	9885	9885
12/19/2002	9810	9940	9760	9900
12/20/2002	9910	9950	9900	9900
12/23/2002	9850	9880	9715	9740
12/26/2002	9660	9660	9400	9405
12/27/2002	9350	9420	9220	9230
12/30/2002	9175	9250	8980	8980
12/31/2002	8905	9200	8850	9175
1/2/2003	9100	9170	9075	9120
1/3/2003	9100	9265	9100	9220
1/6/2003	9200	9210	9000	9020
1/7/2003	9130	9140	9010	9020
1/8/2003	9075	9110	9025	9040
1/9/2003	9175	9175	9040	9070
1/10/2003	9090	9280	9090	9245
1/13/2003	9425	9470	9310	9320
1/14/2003	9355	9380	9140	9210
1/15/2003	9240	9325	9165	9275
1/16/2003	9290	9340	9210	9310
1/17/2003	9375	9435	9275	9310
1/21/2003	9310	9350	9130	9340
1/22/2003	9750	9840	9630	9705
1/23/2003	9800	9850	9555	9655
1/24/2003	9150	9340	9000	9255
1/27/2003	9225	9225	9105	9170
1/28/2003	9150	9270	9150	9195
1/29/2003	9270	9275	8965	9005
1/30/2003	8990	8990	8740	8870
1/31/2003	8850	8985	8840	8920
2/3/2003	8925	8980	8850	8865
2/4/2003	8925	8925	8800	8840
2/5/2003	8850	8880	8820	8880
2/6/2003	8860	8865	8800	8850
2/7/2003	8920	8950	8860	8880
2/10/2003	8895	8910	8835	8850
2/11/2003	8850	8875	8750	8810
2/12/2003	8805	8825	8650	8675
2/13/2003	8650	8775	8625	8730
2/14/2003	8740	8795	8705	8720
2/19/2003	8700	8850	8675	8845
2/20/2003	8830	8880	8805	8835
2/21/2003	8815	8920	8800	8810
2/24/2003	8805	8810	8450	8495
2/25/2003	8405	8540	8380	8515
2/26/2003	8490	8535	8430	8475
2/27/2003	8460	8500	8425	8435
2/28/2003	8410	8410	8220	8235
3/3/2003	8215	8300	8210	8220
3/4/2003	8260	8375	8240	8360
3/5/2003	8440	8450	8310	8325
3/6/2003	8360	8370	8250	8260
3/7/2003	8260	8400	8140	8350
3/10/2003	8330	8330	8250	8255
3/11/2003	8400	8405	8265	8265
3/12/2003	8465	8530	8430	8435
3/13/2003	8420	8600	8390	8595
3/14/2003	8675	8750	8615	8675
3/17/2003	8650	8650	8550	8560
3/18/2003	8600	8600	8440	8470
3/19/2003	8520	8600	8520	8585
3/20/2003	8635	8675	8560	8635
3/21/2003	8590	8675	8530	8585
3/24/2003	8400	8510	8400	8460
3/25/2003	8465	8520	8440	8455
3/26/2003	8500	8520	8420	8515
3/27/2003	8520	8600	8520	8560
3/28/2003	8610	8630	8570	8590
3/31/2003	8625	8690	8590	8675
4/1/2003	8695	8740	8670	8680
4/2/2003	8665	8775	8615	8755
4/3/2003	8790	8890	8770	8865
4/4/2003	8890	8910	8815	8820
4/7/2003	8835	8890	8820	8885
4/8/2003	8885	8940	8875	8925
4/9/2003	8925	8925	8100	8700
4/10/2003	8660	8875	8550	8835
4/11/2003	8825	8880	8760	8760
4/14/2003	8740	8740	8605	8610
4/15/2003	8500	8580	8440	8470
4/16/2003	8500	8540	8370	8405
4/17/2003	8400	8440	8275	8365
4/21/2003	8380	8430	8280	8280
4/22/2003	8225	8350	8225	8335
4/23/2003	8375	8410	8310	8410
4/24/2003	8410	8420	8325	8330
4/25/2003	8320	8410	8320	8400
4/28/2003	8460	8470	8400	8415
4/29/2003	8450	8450	8175	8180
4/30/2003	8180	8225	8105	8105
5/1/2003	8125	8500	8125	8210
5/2/2003	8370	8370	8115	8155
5/5/2003	8150	8300	8025	8300
5/6/2003	8375	8470	8325	8450
5/7/2003	8485	8520	8485	8515
5/8/2003	8540	8575	8500	8575
5/9/2003	8500	8615	8500	8615
5/12/2003	8730	8835	8660	8835
5/13/2003	8820	8835	8710	8765
5/14/2003	8700	8775	8580	8735
5/15/2003	8725	8810	8680	8765
5/16/2003	8750	8800	8705	8740
5/19/2003	8685	8720	8615	8620
5/20/2003	8550	8650	8510	8630
5/21/2003	8580	8675	8570	8630
5/22/2003	8650	8760	8650	8755
5/23/2003	8760	8800	8740	8765
5/27/2003	8740	8790	8650	8655
5/28/2003	8625	8650	8570	8605
5/29/2003	8600	8605	8330	8335
5/30/2003	8400	8430	8190	8405
6/2/2003	8280	8350	8180	8185
6/3/2003	8225	8325	8220	8295
6/4/2003	8345	8390	8275	8315
6/5/2003	8355	8450	8350	8445
6/6/2003	8510	8520	8445	8485
6/9/2003	8500	8560	8460	8550
6/10/2003	8545	8560	8415	8560
6/11/2003	8550	8585	8490	8505
6/12/2003	8490	8500	8380	8385
6/13/2003	8360	8385	8350	8350
6/16/2003	8330	8650	8325	8580
6/17/2003	8625	8660	8490	8590
6/18/2003	8550	8590	8510	8540
6/19/2003	8560	8700	8525	8695
6/20/2003	8730	8765	8620	8705
6/23/2003	8695	8820	8695	8815
6/24/2003	8810	8815	8725	8755
6/25/2003	8700	8750	8580	8610
6/26/2003	8530	8600	8520	8595
6/27/2003	8595	8670	8550	8635
6/30/2003	8600	8600	8390	8530
7/1/2003	8500	8575	8350	8350
7/2/2003	8340	8340	8100	8105
7/3/2003	8100	8125	8075	8125
7/7/2003	8125	8125	8025	8075
7/8/2003	8150	8450	8150	8320
7/9/2003	8350	8430	8350	8430
7/10/2003	8175	8375	8175	8250
7/11/2003	8140	8150	8000	8065
7/14/2003	8210	8250	8160	8180
7/15/2003	8170	8225	8130	8145
7/16/2003	8125	8195	8100	8110
7/17/2003	8080	8220	8080	8220
7/18/2003	8250	8275	8165	8215
7/21/2003	8225	8280	8220	8265
7/22/2003	8280	8285	8090	8105
7/23/2003	8085	8120	7920	7920
7/24/2003	7920	8100	7915	8095
7/25/2003	8050	8115	8010	8015
7/28/2003	7960	8040	7960	8025
7/29/2003	8010	8060	8010	8045
7/30/2003	8045	8055	7865	7865
7/31/2003	7865	7990	7865	7950
8/1/2003	7880	7920	7855	7900
8/4/2003	7935	7935	7830	7850
8/5/2003	7830	7855	7810	7820
8/6/2003	7820	7870	7810	7855
8/7/2003	7900	7910	7860	7890
8/8/2003	7910	7940	7850	7910
8/11/2003	7915	7930	7800	7805
8/12/2003	7840	7985	7830	7915
8/13/2003	7870	7980	7870	7930
8/14/2003	7920	7950	7860	7920
08/15/2003	7860	7870	7720	7740
08/18/2003	7775	7830	7740	7770
08/19/2003	7775	7920	7755	7910
08/20/2003	7910	7920	7820	7825
08/21/2003	7855	8020	7855	7990
08/22/2003	8000	8015	7930	7945
08/25/2003	7955	7965	7855	7855
08/26/2003	7835	7880	7815	7845
08/27/2003	7850	7850	7755	7760
8/28/2003	7775	7860	7710	7830
8/29/2003	7830	7950	7830	7920
9/2/2003	7935	7970	7920	7930
9/3/2003	7955	7955	7865	7875
9/4/2003	7875	7930	7875	7925
9/5/2003	7935	8210	7935	8065
9/8/2003	7930	7950	7900	7945
9/9/2003	7960	8010	7955	7970
9/10/2003	7990	8045	7945	8035
9/11/2003	8110	8145	7950	8040
9/12/2003	7965	7990	7800	7855
9/15/2003	7750	7800	7465	7585
9/16/2003	7560	7605	7465	7475
9/17/2003	7470	7600	7440	7535
9/18/2003	7505	7540	7400	7425
9/19/2003	7400	7495	7375	7390
9/22/2003	7435	7540	7400	7540
9/23/2003	7550	7550	7460	7485
9/24/2003	7485	7540	7480	7535
9/25/2003	7510	7530	7460	7510
9/26/2003	7485	7495	7350	7410
9/29/2003	7380	7520	7380	7505
9/30/2003	7530	7735	7475	7615
10/1/2003	7640	7650	7575	7595
10/2/2003	7560	7580	7520	7530
10/3/2003	7560	7610	7560	7605
10/6/2003	7510	7560	7300	7320
10/7/2003	7310	7455	7310	7405
10/8/2003	7450	7525	7440	7470
10/9/2003	7470	7650	7470	7560
10/10/2003	6850	7075	6850	7045
10/13/2003	7050	7090	7000	7015
10/14/2003	7040	7040	6990	6995
10/15/2003	6960	6975	6820	6830
10/16/2003	6810	6905	6810	6825
10/17/2003	6810	6840	6765	6765
10/20/2003	6900	6900	6800	6845
10/21/2003	6880	7000	6855	6950
10/22/2003	6995	6995	6915	6935
10/23/2003	6950	7010	6930	6980
10/24/2003	7000	7060	7000	7010
10/27/2003	7025	7040	6960	6965
10/28/2003	6925	6960	6925	6925
10/29/2003	6910	6920	6720	6720
10/30/2003	6680	6755	6680	6725