9/2/1997	6880	6950	6690	6700
9/3/1997	6750	6895	6720	6862
9/4/1997	6862	6905	6697	6777
9/5/1997	6815	6860	6725	6747
9/8/1997	6747	6770	6640	6682
9/9/1997	6660	6660	6470	6522
9/10/1997	6500	6615	6480	6555
9/11/1997	6565	6650	6450	6630
9/12/1997	6690	6817	6645	6785
9/15/1997	6800	6860	6755	6795
9/16/1997	6815	6870	6770	6817
9/17/1997	6865	6880	6667	6675
9/18/1997	6690	6762	6610	6667
9/19/1997	6655	6655	6400	6405
9/22/1997	6430	6485	6380	6425
9/23/1997	6400	6400	6200	6307
9/24/1997	6325	6410	6290	6390
9/25/1997	6400	6440	6375	6387
9/26/1997	6330	6407	6280	6365
9/29/1997	6370	6515	6280	6315
9/30/1997	6300	6400	6200	6352
10/1/1997	6380	6400	6230	6242
10/2/1997	6310	6380	6310	6347
10/3/1997	6445	6520	6380	6397
10/6/1997	6410	6425	6240	6297
10/7/1997	6270	6320	6175	6260
10/8/1997	6260	6295	6200	6210
10/9/1997	6180	6182	6072	6082
10/10/1997	6080	6132	6052	6085
10/13/1997	6110	6220	6040	6175
10/14/1997	6230	6255	6115	6132
10/15/1997	6115	6137	5855	5930
10/16/1997	5950	6070	5900	6062
10/17/1997	6080	6100	5955	6065
10/20/1997	6100	6112	5925	5980
10/21/1997	6025	6280	5982	6260
10/22/1997	6280	6425	6280	6360
10/23/1997	6410	6535	6380	6487
10/24/1997	6550	6605	6475	6515
10/27/1997	6515	6545	6350	6412
10/28/1997	6250	6355	6187	6315
10/29/1997	6350	6495	6345	6435
10/30/1997	6450	6600	6390	6582
10/31/1997	6650	6690	6402	6470
11/3/1997	6420	6475	6395	6472
11/4/1997	6440	6460	6350	6437
11/5/1997	6475	6475	6237	6255
11/6/1997	6180	6222	6030	6112
11/7/1997	6110	6155	6030	6115
11/10/1997	6135	6195	6080	6105
11/11/1997	6150	6195	6077	6170
11/12/1997	6170	6250	6090	6225
11/13/1997	6250	6270	6185	6215
11/14/1997	6190	6210	5945	5962
11/17/1997	6005	6040	5850	5925
11/18/1997	5900	6070	5900	6057
11/19/1997	6050	6060	5930	5942
11/20/1997	5955	6015	5870	6005
11/21/1997	6000	6030	5907	5920
11/24/1997	5720	5750	5620	5630
11/25/1997	5642	5677	5607	5662
11/26/1997	5710	5810	5692	5762
11/28/1997	5745	5785	5675	5702
12/1/1997	5697	5740	5635	5677
12/2/1997	5685	5790	5670	5780
12/3/1997	5775	5845	5725	5817
12/4/1997	5870	5925	5865	5885
12/5/1997	5860	5910	5820	5830
12/8/1997	5800	5810	5530	5545
12/9/1997	5500	5585	5455	5542
12/10/1997	5540	5620	5485	5610
12/11/1997	5595	5910	5525	5722
12/12/1997	5730	5870	5660	5710
12/15/1997	5690	5690	5535	5610
12/16/1997	5615	5730	5555	5710
12/17/1997	5620	5675	5570	5582
12/18/1997	5600	5600	5500	5527
12/19/1997	5425	5505	5410	5472
12/22/1997	5530	5575	5360	5545
12/23/1997	5530	5575	5480	5490
12/24/1997	5465	5535	5460	5502
12/26/1997	5500	5560	5500	5527
12/29/1997	5500	5500	5335	5375
12/30/1997	5275	5290	5175	5195
12/31/1997	5135	5145	4950	5002
1/2/1998	5030	5120	4995	5107
1/5/1998	5045	5120	4975	5017
1/6/1998	5005	5100	4965	5000
1/7/1998	4850	5000	4850	4952
1/8/1998	4952	5040	4890	5032
1/9/1998	5050	5160	5015	5152
1/12/1998	5165	5190	5025	5045
1/13/1998	5055	5055	4960	5002
1/14/1998	5015	5035	4755	4772
1/15/1998	4790	4790	4625	4675
1/16/1998	4730	4815	4635	4700
1/20/1998	4730	4890	4725	4785
1/21/1998	4795	4910	4765	4775
1/22/1998	4720	4970	4710	4927
1/23/1998	4960	5115	4925	5030
1/26/1998	5050	5240	5050	5147
1/27/1998	5125	5125	4925	4975
1/28/1998	4950	4995	4855	4990
1/29/1998	4990	5175	4980	5147
1/30/1998	5142	5275	5080	5267
2/2/1998	5280	5300	5050	5125
2/3/1998	5125	5190	5100	5180
2/4/1998	5160	5200	5075	5137
2/5/1998	5137	5162	4950	5030
2/6/1998	4960	5015	4730	4735
2/9/1998	4700	4750	4630	4730
2/10/1998	4670	4670	4430	4430
2/11/1998	4425	4517	4395	4512
2/12/1998	4460	4575	4460	4557
2/13/1998	4560	4635	4555	4635
2/17/1998	4635	4680	4335	4425
2/18/1998	4385	4500	4250	4480
2/19/1998	4480	4485	4365	4460
2/20/1998	4460	4530	4370	4372
2/23/1998	4200	4200	4090	4200
2/24/1998	4040	4110	4040	4110
2/25/1998	4055	4167	3960	4037
2/26/1998	4020	4117	3970	4105
2/27/1998	4140	4182	3950	3977
3/2/1998	4062	4095	4000	4020
3/3/1998	3997	4175	3950	4115
3/4/1998	4130	4170	4050	4085
3/5/1998	4100	4220	4100	4172
3/6/1998	4220	4285	3950	4012
3/9/1998	4100	4100	3900	4010
3/10/1998	4050	4060	3985	4040
3/11/1998	4060	4125	4010	4060
3/12/1998	4070	4175	4010	4175
3/13/1998	4270	4285	4135	4215
3/16/1998	4065	4172	4065	4172
3/17/1998	4200	4340	4200	4340
3/18/1998	4300	4597	4300	4597
3/19/1998	4650	4650	4400	4450
3/20/1998	4440	4620	4440	4620
3/23/1998	4685	4860	4685	4860
3/24/1998	4900	4900	4830	4845
3/25/1998	4800	4870	4722	4722
3/26/1998	4820	4820	4752	4760
3/27/1998	4620	4860	4595	4832
3/30/1998	4830	5080	4755	5072
3/31/1998	5200	5295	5085	5287
4/1/1998	5300	5300	5155	5280
4/2/1998	5225	5240	4980	4995
4/3/1998	5080	5275	5010	5247
4/6/1998	5360	5400	5210	5257
4/7/1998	5200	5430	5180	5420
4/8/1998	5475	5720	5380	5720
4/9/1998	5800	6020	5765	5985
4/13/1998	5970	6235	5850	6075
4/14/1998	6025	6060	5815	5862
4/15/1998	5840	5850	5585	5595
4/16/1998	5500	5895	5495	5895
4/17/1998	5935	6080	5895	5982
4/20/1998	6015	6282	6015	6282
4/21/1998	6250	6250	5982	5982
4/22/1998	5880	5950	5700	5892
4/23/1998	5900	6125	5862	5885
4/24/1998	5780	5780	5615	5690
4/27/1998	5705	5795	5535	5755
4/28/1998	5755	5760	5575	5685
4/29/1998	5585	5675	5515	5567
4/30/1998	5610	5660	5525	5620
5/1/1998	5647	5920	5647	5920
5/4/1998	6010	6110	5865	6015
5/5/1998	5980	5997	5840	5977
5/6/1998	5900	6025	5875	5902
5/7/1998	5862	6035	5810	6032
5/8/1998	6042	6120	5912	6060
5/11/1998	6060	6120	6040	6072
5/12/1998	6050	6050	5850	5922
5/13/1998	5790	5790	5622	5622
5/14/1998	5600	5720	5550	5700
5/15/1998	5630	5700	5550	5582
5/18/1998	5500	5700	5500	5667
5/19/1998	5702	5785	5650	5770
5/20/1998	5850	5915	5800	5810
5/21/1998	5600	5600	5510	5510
5/22/1998	5450	5535	5390	5420
5/26/1998	5420	5460	5300	5300
5/27/1998	5000	5010	4755	4787
5/28/1998	4762	4910	4690	4895
5/29/1998	4835	5060	4835	5052
6/1/1998	4950	5185	4950	5160
6/2/1998	5150	5460	5150	5335
6/3/1998	5360	5420	5165	5290
6/4/1998	5335	5590	5330	5590
6/5/1998	5615	5890	5575	5890
6/8/1998	6115	6290	5915	6162
6/9/1998	6140	6190	5885	5897
6/10/1998	5850	6110	5797	6052
6/11/1998	6150	6225	5990	6162
6/12/1998	6100	6215	5965	6202
6/15/1998	6127	6197	6030	6070
6/16/1998	6100	6110	5890	6105
6/17/1998	6115	6245	5900	5915
6/18/1998	5870	5960	5717	5935
6/19/1998	5930	6050	5832	5922
6/22/1998	5900	5900	5640	5647
6/23/1998	5530	5790	5520	5780
6/24/1998	5825	5920	5695	5850
6/25/1998	5850	5985	5820	5950
6/26/1998	6000	6115	5965	6042
6/29/1998	5950	6000	5900	5970
6/30/1998	6020	6060	5820	6042
7/1/1998	6090	6342	6090	6342
7/2/1998	6380	6550	6365	6450
7/6/1998	6400	6415	6150	6150
7/7/1998	5950	6285	5950	6140
7/8/1998	6090	6090	5940	6050
7/9/1998	5940	5945	5750	5760
7/10/1998	5780	5780	5540	5620
7/13/1998	5580	5825	5500	5807
7/14/1998	5755	5880	5590	5610
7/15/1998	5550	5700	5355	5572
7/16/1998	5525	5780	5490	5780
7/17/1998	5795	5920	5780	5780
7/20/1998	5755	5900	5700	5765
7/21/1998	5800	6065	5800	6065
7/22/1998	6145	6365	6145	6365
7/23/1998	6565	6630	6300	6525
7/24/1998	6225	6550	6225	6550
7/27/1998	6660	6660	6250	6250
7/28/1998	5950	6100	5950	6100
7/29/1998	5785	5790	5590	5617
7/30/1998	5540	5602	5420	5490
7/31/1998	5580	5680	5535	5595
8/3/1998	5750	5750	5590	5690
8/4/1998	5810	5970	5640	5960
8/5/1998	6062	6260	5977	6260
8/6/1998	6525	6560	6400	6475
8/7/1998	6300	6540	6260	6487
8/10/1998	6280	6480	6187	6307
8/11/1998	6270	6440	6205	6292
8/12/1998	6342	6592	6342	6592
8/13/1998	6892	6892	6892	6892
8/14/1998	7200	7215	6890	7170
8/17/1998	7020	7060	6870	6870
8/18/1998	6700	7100	6685	7090
8/19/1998	7120	7170	6860	7042
8/20/1998	6920	7050	6802	6852
8/21/1998	6795	7000	6650	7000
8/24/1998	7000	7095	6900	7075
8/25/1998	6990	6990	6780	6947
8/26/1998	6947	7247	6947	7100
8/27/1998	5290	5300	5105	5295
8/28/1998	5220	5220	4995	4995
8/31/1998	4895	4895	4695	4695
9/1/1998	4245	4615	4245	4540
9/2/1998	4580	4840	4580	4827
9/3/1998	4725	4870	4527	4770
9/4/1998	4820	4915	4710	4765
9/8/1998	4710	4740	4465	4470
9/9/1998	4530	4770	4525	4732
9/10/1998	4795	4895	4432	4455
9/11/1998	4455	4725	4455	4552
9/14/1998	4482	4545	4370	4460
9/15/1998	4480	4750	4480	4735
9/16/1998	4750	4840	4565	4577
9/17/1998	4587	4795	4485	4787
9/18/1998	4810	4820	4600	4665
9/21/1998	4750	4830	4650	4732
9/22/1998	4750	4815	4622	4782
9/23/1998	4750	4815	4690	4775
9/24/1998	4700	4950	4700	4920
9/25/1998	4890	4950	4810	4882
9/28/1998	4850	4935	4757	4890
9/29/1998	4910	4915	4780	4802
9/30/1998	4680	4795	4660	4720
10/1/1998	4710	4710	4430	4437
10/2/1998	4437	4530	4335	4462
10/5/1998	4450	4460	4367	4420
10/6/1998	4420	4600	4365	4485
10/7/1998	4485	4785	4485	4785
10/8/1998	4950	4975	4770	4820
10/9/1998	4790	4895	4750	4857
10/12/1998	4855	4860	4725	4800
10/13/1998	4790	5100	4730	5100
10/14/1998	5100	5177	4800	4800
10/15/1998	4830	4940	4800	4910
10/16/1998	4930	5030	4800	4882
10/19/1998	4830	4830	4590	4645
10/20/1998	4635	4720	4575	4645
10/21/1998	4685	4945	4685	4945
10/22/1998	4995	4995	4770	4865
10/23/1998	4900	5145	4840	5080
10/26/1998	4995	5000	4852	4922
10/27/1998	4870	4970	4700	4875
10/28/1998	4830	4960	4805	4940
10/29/1998	4930	4942	4820	4877
10/30/1998	4870	4870	4640	4665
11/2/1998	4640	4665	4445	4535
11/3/1998	4535	4715	4450	4642
11/4/1998	4620	4937	4600	4930
11/5/1998	4840	4840	4650	4752
11/6/1998	4860	5035	4750	4820
11/9/1998	4775	4810	4720	4730
11/10/1998	4670	4710	4600	4650
11/11/1998	4630	4750	4565	4692
11/12/1998	4680	4750	4645	4725
11/13/1998	4705	4790	4480	4510
11/16/1998	4510	4510	4380	4472
11/17/1998	4490	4595	4410	4460
11/18/1998	4460	4530	4352	4387
11/19/1998	4385	4465	4350	4387
11/20/1998	4410	4432	4300	4305
11/23/1998	4255	4265	4045	4065
11/24/1998	4180	4315	4117	4295
11/25/1998	4300	4500	4250	4377
11/27/1998	4380	4400	4350	4382
11/30/1998	4380	4670	4380	4557
12/1/1998	4530	4700	4447	4687
12/2/1998	4560	4605	4487	4560
12/3/1998	4555	4575	4430	4475
12/4/1998	4390	4560	4315	4382
12/7/1998	4325	4340	4160	4252
12/8/1998	4160	4430	4160	4290
12/9/1998	4350	4565	4270	4532
12/10/1998	4520	4520	4295	4302
12/11/1998	4210	4285	4090	4170
12/14/1998	4080	4425	4012	4417
12/15/1998	4350	4350	4152	4170
12/16/1998	4125	4455	4090	4345
12/17/1998	4335	4425	4195	4227
12/18/1998	4295	4325	4200	4262
12/21/1998	4110	4162	4000	4117
12/22/1998	4117	4217	4115	4135
12/23/1998	4020	4240	4010	4167
12/24/1998	4150	4255	4135	4210
12/28/1998	4240	4510	4187	4510
12/29/1998	4455	4675	4320	4417
12/30/1998	4480	4565	4300	4327
12/31/1998	4327	4415	4250	4275
1/4/1999	4400	4410	4200	4277
1/5/1999	4330	4425	4260	4405
1/6/1999	4550	4705	4440	4705
1/7/1999	4875	4970	4725	4890
1/8/1999	4850	4955	4797	4922
1/11/1999	4940	5222	4792	5222
1/12/1999	5320	5522	5222	5522
1/13/1999	5535	5695	5325	5342
1/14/1999	5350	5495	5272	5487
1/15/1999	5407	5537	5345	5360
1/19/1999	5300	5330	5210	5305
1/20/1999	5325	5605	5290	5605
1/21/1999	5620	5760	5500	5690
1/22/1999	5652	5980	5625	5875
1/25/1999	5675	5675	5575	5575
1/26/1999	5525	5650	5430	5535
1/27/1999	5535	5550	5250	5412
1/28/1999	5435	5710	5380	5570
1/29/1999	5525	5540	5400	5455
2/1/1999	5440	5605	5332	5492
2/2/1999	5480	5615	5400	5567
2/3/1999	5525	5750	5500	5665
2/4/1999	5725	5965	5725	5965
2/5/1999	6040	6255	5980	6210
2/8/1999	6175	6275	6035	6065
2/9/1999	5890	5950	5765	5765
2/10/1999	5690	5800	5520	5745
2/11/1999	5670	5710	5525	5580
2/12/1999	5550	5690	5520	5600
2/16/1999	5490	5500	5370	5462
2/17/1999	5457	5570	5355	5475
2/18/1999	5450	5540	5350	5410
2/19/1999	5360	5460	5270	5460
2/22/1999	5310	5315	5200	5300
2/23/1999	5275	5330	5150	5290
2/24/1999	5140	5160	5000	5085
2/25/1999	5075	5220	4930	5055
2/26/1999	5000	5035	4920	4950
3/1/1999	4925	4970	4850	4907
3/2/1999	4815	4875	4765	4777
3/3/1999	4750	4890	4710	4850
3/4/1999	4970	5150	4970	5150
3/5/1999	5195	5225	4992	5007
3/8/1999	5010	5150	5005	5037
3/9/1999	5050	5050	4935	5002
3/10/1999	4920	5150	4910	5030
3/11/1999	4960	4960	4825	4957
3/12/1999	4930	4930	4840	4872
3/15/1999	4860	4860	4790	4800
3/16/1999	4927	5005	4927	5005
3/17/1999	5005	5005	4925	4947
3/18/1999	4950	5030	4950	5030
3/19/1999	4995	5130	4995	5130
3/22/1999	5200	5425	5200	5425
3/23/1999	5425	5535	5400	5535
3/24/1999	5535	5560	5500	5500
3/25/1999	5500	5630	5400	5630
3/26/1999	5420	5660	5420	5660
3/29/1999	5490	5490	5420	5420
3/30/1999	5250	5355	5120	5120
3/31/1999	4950	5090	4950	5025
4/1/1999	5025	5140	5025	5055
4/2/1999	5055	5055	5055	5055
4/5/1999	5180	5220	5070	5127
4/6/1999	5180	5275	5140	5255
4/7/1999	5245	5245	5085	5090
4/8/1999	5070	5185	5025	5067
4/9/1999	5040	5135	5010	5100
4/12/1999	5130	5400	5100	5400
4/13/1999	5370	5370	5100	5252
4/14/1999	5270	5285	5155	5197
4/15/1999	5160	5350	5130	5262
4/16/1999	5360	5562	5360	5560
4/19/1999	5565	5750	5505	5517
4/20/1999	5505	5560	5390	5485
4/21/1999	5300	5370	5200	5360
4/22/1999	5320	5490	5310	5455
4/23/1999	5465	5725	5375	5665
4/26/1999	5640	5640	5455	5507
4/27/1999	5495	5680	5450	5575
4/28/1999	5630	5865	5617	5862
4/29/1999	5925	5945	5750	5797
4/30/1999	5785	5800	5690	5795
5/3/1999	5790	5875	5745	5790
5/4/1999	5722	5750	5655	5735
5/5/1999	5700	5760	5550	5640
5/6/1999	5660	5850	5575	5805
5/7/1999	5840	5910	5770	5892
5/10/1999	5895	6072	5895	6060
5/11/1999	5980	6010	5850	5887
5/12/1999	5820	5855	5645	5825
5/13/1999	5830	5865	5690	5862
5/14/1999	5840	5850	5610	5625
5/17/1999	5500	5545	5430	5545
5/18/1999	5500	5600	5400	5520
5/19/1999	5480	5535	5380	5510
5/20/1999	5440	5475	5380	5475
5/21/1999	5540	5540	5470	5475
5/24/1999	5415	5430	5300	5300
5/25/1999	5425	5425	5105	5140
5/26/1999	5360	5515	5340	5447
5/27/1999	5440	5440	5265	5272
5/28/1999	5255	5415	5255	5337
6/1/1999	5340	5350	5190	5270
6/2/1999	5250	5400	5225	5355
6/3/1999	5370	5390	5280	5307
6/4/1999	5330	5415	5305	5345
6/7/1999	5365	5370	5230	5262
6/8/1999	5200	5240	4962	4962
6/9/1999	4965	5050	4825	5005
6/10/1999	4945	4945	4710	4762
6/11/1999	4740	4770	4695	4717
6/14/1999	4650	4655	4417	4442
6/15/1999	4400	4400	4200	4255
6/16/1999	4240	4430	4220	4282
6/17/1999	4220	4415	4210	4385
6/18/1999	4410	4520	4310	4320
6/21/1999	4375	4440	4155	4380
6/22/1999	4400	4465	4360	4432
6/23/1999	4550	4595	4460	4555
6/24/1999	4580	4595	4395	4432
6/25/1999	4475	4555	4425	4472
6/28/1999	4172	4172	4172	4172
6/29/1999	3920	4200	3872	3965
6/30/1999	3900	3940	3680	3795
7/1/1999	3740	3805	3550	3672
7/2/1999	3712	3800	3630	3720
7/6/1999	3700	3720	3615	3627
7/7/1999	3650	3860	3505	3845
7/8/1999	3900	4070	3785	3792
7/9/1999	3700	3700	3492	3492
7/12/1999	3500	3580	3210	3275
7/13/1999	3300	3390	3215	3380
7/14/1999	3450	3550	3430	3465
7/15/1999	3425	3505	3395	3500
7/16/1999	3500	3585	3500	3585
7/19/1999	3670	3670	3560	3575
7/20/1999	3670	3670	3475	3475
7/21/1999	3570	3775	3570	3775
7/22/1999	4000	4075	4000	4075
7/23/1999	4525	4525	4525	4525
7/26/1999	4895	4895	4770	4770
7/27/1999	4880	4880	4880	4880
7/28/1999	4810	4990	4810	4925
7/29/1999	5010	5010	4765	4912
7/30/1999	4840	5212	4840	5212
8/2/1999	5512	5512	5512	5512
8/3/1999	5962	5962	5962	5962
8/4/1999	6200	6300	5620	5672
8/5/1999	5640	5640	5372	5372
8/6/1999	5200	5672	5200	5672
8/9/1999	5705	5715	5372	5372
8/10/1999	5300	5507	5215	5360
8/11/1999	5250	5280	5150	5190
8/12/1999	5190	5365	5050	5100
8/13/1999	5100	5230	5012	5230
8/16/1999	5300	5370	5215	5330
8/17/1999	5280	5355	5050	5140
8/18/1999	5060	5180	5050	5135
8/19/1999	5120	5120	4835	4835
8/20/1999	4900	5025	4740	4937
8/23/1999	5100	5217	4870	5217
8/24/1999	5232	5390	5142	5390
8/25/1999	5480	5480	5190	5215
8/26/1999	5215	5515	5090	5515
8/27/1999	5750	5930	5750	5865
8/30/1999	5865	5995	5815	5945
8/31/1999	5870	5910	5790	5875
9/1/1999	5870	6025	5835	5960
9/2/1999	5940	5940	5660	5732
9/3/1999	5700	5700	5432	5457
9/7/1999	5390	5610	5380	5555
9/8/1999	5550	5600	5420	5430
9/9/1999	5430	5550	5250	5310
9/10/1999	5350	5497	5310	5442
9/13/1999	5442	5595	5380	5412
9/14/1999	5415	5450	5300	5407
9/15/1999	5450	5555	5340	5402
9/16/1999	5402	5515	5320	5427
9/17/1999	5430	5510	5402	5455
9/20/1999	5450	5490	5375	5377
9/21/1999	5560	5677	5500	5677
9/22/1999	5795	5975	5750	5965
9/23/1999	6030	6100	5925	5942
9/24/1999	5960	6242	5825	6242
9/27/1999	6400	6542	6355	6542
9/28/1999	6200	6450	6170	6357
9/29/1999	6357	6450	6287	6422
9/30/1999	6550	6640	6380	6390
10/1/1999	6520	6600	6440	6560
10/4/1999	6510	6510	6350	6377
10/5/1999	6375	6385	6077	6085
10/6/1999	6040	6190	5950	6122
10/7/1999	6122	6422	6122	6422
10/8/1999	6440	6522	6282	6385
10/11/1999	6280	6315	6185	6202
10/12/1999	6185	6430	6170	6420
10/13/1999	6450	6565	6250	6280
10/14/1999	6250	6490	6135	6430
10/15/1999	6450	6590	6380	6540
10/18/1999	6540	6700	6282	6302
10/19/1999	6450	6602	6350	6602
10/20/1999	6680	6735	6555	6635
10/21/1999	6602	6635	6485	6610
10/22/1999	6585	6625	6465	6482
10/25/1999	6425	6515	6340	6365
10/26/1999	6295	6470	6262	6435
10/27/1999	6380	6380	6185	6202
10/28/1999	6100	6250	6095	6115
10/29/1999	6150	6255	6075	6132
11/1/1999	6125	6125	6010	6042
11/2/1999	5980	6337	5980	6325
11/3/1999	6300	6390	6185	6340
11/4/1999	6275	6410	6230	6340
11/5/1999	6400	6470	6245	6340
11/8/1999	6310	6515	6190	6507
11/9/1999	6590	6807	6550	6807
11/10/1999	7085	7107	6960	7070
11/11/1999	7070	7235	6915	7157
11/12/1999	7160	7445	7160	7427
11/15/1999	7427	7727	7427	7727
11/16/1999	7650	7750	7550	7705
11/17/1999	7735	7770	7405	7427
11/18/1999	7350	7495	7227	7460
11/19/1999	7400	7760	7300	7637
11/22/1999	7450	7600	7380	7500
11/23/1999	7705	7800	7605	7800
11/24/1999	7930	8040	7860	7965
11/26/1999	7940	8190	7940	8155
11/29/1999	8175	8195	7855	7965
11/30/1999	7830	7930	7665	7682
12/1/1999	7630	7830	7492	7532
12/2/1999	7430	7520	7280	7390
12/3/1999	7515	7690	7390	7680
12/6/1999	7710	7747	7550	7570
12/7/1999	7550	7722	7502	7677
12/8/1999	7800	7977	7750	7977
12/9/1999	8027	8145	7795	7890
12/10/1999	7795	7890	7600	7617
12/13/1999	7530	7715	7490	7520
12/14/1999	7460	7680	7420	7665
12/15/1999	7680	7855	7635	7820
12/16/1999	7950	7950	7772	7805
12/17/1999	7810	7870	7725	7832
12/20/1999	7832	7832	7755	7772
12/21/1999	7850	8060	7825	8045
12/22/1999	8020	8040	7910	7960
12/23/1999	7900	7955	7835	7920
12/27/1999	7900	7900	7805	7840
12/28/1999	7700	7790	7650	7697
12/29/1999	7800	7997	7700	7785
12/30/1999	7850	7850	7780	7815
1/3/2000	8050	8115	7965	8115
1/4/2000	8000	8090	7870	7982
1/5/2000	7882	8230	7850	8112
1/6/2000	8162	8250	8095	8230
1/7/2000	8250	8445	8205	8222
1/10/2000	8200	8287	8060	8090
1/11/2000	8155	8325	8100	8235
1/12/2000	8335	8440	8275	8315
1/13/2000	8340	8420	8230	8252
1/14/2000	8300	8552	8250	8552
1/18/2000	8460	8700	8390	8695
1/19/2000	8670	8835	8625	8747
1/20/2000	8800	8955	8797	8947
1/21/2000	9025	9025	8850	8985
1/24/2000	8885	8885	8727	8755
1/25/2000	8800	9020	8790	8877
1/26/2000	8877	8880	8660	8670
1/27/2000	8650	8750	8600	8640
1/28/2000	8680	8765	8560	8730
1/31/2000	8750	8920	8715	8895
2/1/2000	8900	9075	8900	9052
2/2/2000	9170	9340	9135	9290
2/3/2000	9290	9310	9190	9245
2/4/2000	9200	9365	9165	9222
2/7/2000	9200	9255	9110	9117
2/8/2000	9117	9117	8870	8935
2/9/2000	8935	9030	8870	9010
2/10/2000	9030	9230	8965	9187
2/11/2000	9100	9295	9100	9125
2/14/2000	9000	9000	8825	8825
2/15/2000	8700	8725	8570	8660
2/16/2000	8850	8960	8760	8960
2/17/2000	9010	9100	8900	8937
2/18/2000	8900	9237	8860	9217
2/22/2000	9215	9510	9215	9502
2/23/2000	9350	9360	9205	9235
2/24/2000	9225	9300	8975	8982
2/25/2000	8870	9020	8770	9000
2/28/2000	9000	9080	8890	9052
2/29/2000	9027	9340	8992	9260
3/1/2000	9260	9460	9205	9420
3/2/2000	9425	9540	9270	9380
3/3/2000	9355	9540	9355	9520
3/6/2000	9520	9610	9450	9567
3/7/2000	9480	9525	9355	9417
3/8/2000	9300	9560	9275	9375
3/9/2000	9270	9480	9255	9475
3/10/2000	9500	9550	9440	9535
3/13/2000	9525	9530	9342	9480
3/14/2000	9460	9490	9385	9450
3/15/2000	9400	9400	9220	9370
3/16/2000	9490	9520	9410	9495
3/17/2000	9480	9560	9460	9500
3/20/2000	9500	9530	9362	9470
3/21/2000	9400	9430	9200	9315
3/22/2000	9200	9230	9115	9190
3/23/2000	9235	9270	9102	9220
3/24/2000	9145	9240	9100	9170
3/27/2000	9470	9470	9470	9470
3/28/2000	9770	9770	9770	9770
3/29/2000	9700	9735	9470	9580
3/30/2000	9550	9765	9500	9720
3/31/2000	9660	9750	9615	9730
4/3/2000	9690	9780	9650	9735
4/4/2000	9790	9790	9445	9557
4/5/2000	9465	9555	9407	9515
4/6/2000	9465	9565	9420	9455
4/7/2000	9460	9665	9460	9642
4/10/2000	9630	9680	9342	9342
4/11/2000	9270	9410	9230	9267
4/12/2000	9510	9567	9470	9567
4/13/2000	9750	9750	9560	9660
4/14/2000	9700	9710	9595	9665
4/17/2000	9590	9600	9465	9495
4/18/2000	9527	9795	9420	9795
4/19/2000	9900	9910	9740	9820
4/20/2000	9795	9820	9680	9765
4/24/2000	9745	9777	9650	9765
4/25/2000	9665	9760	9625	9710
4/26/2000	9710	10005	9665	9972
4/27/2000	9970	10110	9910	9992
4/28/2000	9932	9980	9890	9955
5/1/2000	9920	10050	9892	9965
5/2/2000	9900	9927	9880	9897
5/3/2000	9680	9680	9597	9597
5/4/2000	9297	9795	9297	9792
5/5/2000	9800	9800	9660	9720
5/8/2000	9640	9760	9525	9655
5/9/2000	9550	9610	9355	9355
5/10/2000	9055	9140	9055	9055
5/11/2000	9000	9310	8960	9310
5/12/2000	9265	9385	9180	9195
5/15/2000	9100	9100	8895	8930
5/16/2000	9025	9115	8975	9035
5/17/2000	9145	9215	9050	9082
5/18/2000	8982	9100	8950	9000
5/19/2000	9000	9160	8950	9150
5/22/2000	9200	9340	9050	9327
5/23/2000	9450	9450	9400	9430
5/24/2000	9380	9400	9130	9130
5/25/2000	8960	8960	8830	8830
5/26/2000	8600	8750	8550	8720
5/30/2000	8740	8770	8540	8545
5/31/2000	8545	8845	8490	8730
6/1/2000	8775	8797	8650	8722
6/2/2000	8700	8840	8700	8785
6/5/2000	8790	8872	8630	8780
6/6/2000	8825	9070	8725	9042
6/7/2000	9050	9150	8940	9022
6/8/2000	9055	9145	8780	8907
6/9/2000	8875	8975	8835	8905
6/12/2000	8885	8900	8660	8770
6/13/2000	8690	8690	8530	8572
6/14/2000	8400	8500	8305	8437
6/15/2000	8440	8572	8425	8567
6/16/2000	8655	8715	8550	8675
6/19/2000	8660	8835	8630	8807
6/20/2000	8850	8865	8610	8667
6/21/2000	8730	8765	8595	8665
6/22/2000	8700	8700	8570	8675
6/23/2000	8700	8975	8700	8975
6/26/2000	8675	8750	8675	8675
6/27/2000	8575	8610	8430	8475
6/28/2000	8550	8770	8520	8757
6/29/2000	8700	8735	8497	8592
6/30/2000	8610	8710	8600	8707
7/3/2000	8775	8935	8625	8787
7/5/2000	8732	8770	8640	8727
7/6/2000	8950	9027	8895	9027
7/7/2000	9160	9327	9055	9297
7/10/2000	9395	9395	9180	9212
7/11/2000	9225	9225	8960	9100
7/12/2000	8800	8800	8800	8800
7/13/2000	8590	8865	8590	8810
7/14/2000	8880	8895	8830	8892
7/17/2000	8860	8880	8700	8742
7/18/2000	8700	8790	8650	8700
7/19/2000	8650	8650	8400	8400
7/20/2000	8420	8700	8400	8700
7/21/2000	8820	8845	8707	8785
7/24/2000	8840	9000	8540	8987
7/25/2000	9030	9060	8990	9045
7/26/2000	8955	8955	8745	8745
7/27/2000	8415	8527	8415	8470
7/28/2000	8500	8520	8395	8412
7/31/2000	8412	8477	8290	8320
8/1/2000	8320	8320	8020	8085
8/2/2000	8050	8195	8000	8100
8/3/2000	8160	8240	8125	8227
8/4/2000	8245	8507	8245	8457
8/7/2000	8400	8542	8400	8452
8/8/2000	8410	8410	8152	8152
8/9/2000	7852	7852	7852	7852
8/10/2000	7900	8155	7662	8017
8/11/2000	7900	7900	7717	7717
8/14/2000	7700	7700	7417	7417
8/15/2000	7290	7290	6967	6967
8/16/2000	6900	6960	6760	6872
8/17/2000	6860	7130	6860	7115
8/18/2000	7150	7295	6920	7240
8/21/2000	7230	7285	6950	7095
8/22/2000	7025	7035	6795	6795
8/23/2000	6495	6495	6495	6495
8/24/2000	6045	6350	6045	6087
8/25/2000	6325	6325	5787	5787
8/28/2000	5487	5487	5487	5487
8/29/2000	6380	6400	6142	6190
8/30/2000	6220	6400	6195	6380
8/31/2000	6335	6450	6330	6387
9/1/2000	6505	6685	6470	6662
9/5/2000	6600	6690	6505	6565
9/6/2000	6595	6790	6585	6647
9/7/2000	6725	6725	6480	6630
9/8/2000	6680	6717	6605	6657
9/11/2000	6525	6585	6470	6477
9/12/2000	6470	6570	6415	6430
9/13/2000	6420	6500	6382	6410
9/14/2000	6405	6475	6380	6387
9/15/2000	6390	6455	6285	6327
9/18/2000	6330	6375	6250	6317
9/19/2000	6290	6312	6040	6157
9/20/2000	6160	6225	6105	6215
9/21/2000	6270	6345	6220	6305
9/22/2000	6302	6355	6212	6340
9/25/2000	6230	6315	6150	6175
09/26/2000	6200	6280	6140	6273
09/27/2000	6355	6573	6355	6573
09/28/2000	6750	6800	6605	6613
09/29/2000	6685	6703	6460	6555
10/02/2000	6630	6685	6495	6573
10/03/2000	6503	6520	6285	6328
10/04/2000	6400	6415	6300	6355
10/05/2000	6300	6330	6175	6323
10/06/2000	6360	6370	6260	6338
10/09/2000	6300	6310	6215	6295
10/10/2000	6380	6470	6350	6408
10/11/2000	6410	6440	6335	6365
10/12/2000	6400	6415	6300	6378
10/13/2000	6425	6430	6140	6183
10/16/2000	6200	6200	6110	6155
10/17/2000	6065	6160	6065	6138
10/18/2000	6090	6098	5990	6058
10/19/2000	6085	6248	6055	6140
10/20/2000	6075	6140	5958	5990
10/23/2000	6120	6290	6120	6290
10/24/2000	6250	6260	6045	6120
10/25/2000	6050	6050	5883	5968
10/26/2000	5970	6030	5870	6003
10/27/2000	6010	6110	5985	6028
10/30/2000	6000	6073	5975	6030
10/31/2000	6030	6145	5995	6128
11/01/2000	6170	6205	6000	6028
11/02/2000	5970	6073	5960	6028
11/03/2000	6090	6278	6045	6200
11/06/2000	6200	6410	6185	6378
11/07/2000	6370	6440	6290	6355
11/08/2000	6430	6538	6390	6483
11/09/2000	6483	6570	6435	6555
11/10/2000	6505	6560	6443	6453
11/13/2000	6350	6410	6280	6395
11/14/2000	6415	6520	6410	6463
11/15/2000	6315	6360	6250	6285
11/16/2000	6275	6355	6265	6298
11/17/2000	6298	6330	6220	6290
11/20/2000	6325	6430	6245	6268
11/21/2000	6335	6340	6268	6273
11/22/2000	6300	6328	6285	6323
11/24/2000	6425	6450	6350	6378
11/27/2000	6480	6490	6365	6378
11/28/2000	6378	6378	6090	6095
11/29/2000	6150	6195	6110	6135
11/30/2000	6140	6210	6135	6153
12/01/2000	6170	6250	6025	6110
12/04/2000	6110	6410	6110	6395
12/05/2000	6425	6480	6340	6355
12/06/2000	6390	6500	6360	6483
12/07/2000	6530	6620	6490	6600
12/08/2000	6600	6900	6575	6900
12/11/2000	7050	7140	6820	6935
12/12/2000	6950	6950	6803	6820
12/13/2000	6758	6820	6640	6670
12/14/2000	6695	6818	6605	6673
12/15/2000	6650	6700	6630	6690
12/18/2000	6800	6890	6733	6748
12/19/2000	6713	6755	6643	6733
12/20/2000	6650	6755	6615	6735
12/21/2000	6700	6720	6645	6673
12/22/2000	6695	6870	6680	6805
12/26/2000	6800	6818	6715	6740
12/27/2000	6725	6725	6460	6660
12/28/2000	6740	6910	6740	6805
12/29/2000	6590	6670	6505	6588
01/02/2001	6790	6830	6700	6750
01/03/2001	6665	6730	6530	6720
01/04/2001	6775	6820	6700	6775
01/05/2001	6775	6775	6600	6703
01/08/2001	6778	6778	6625	6665
01/09/2001	6680	6680	6500	6605
01/10/2001	6500	6550	6420	6428
01/11/2001	6400	6728	6378	6688
01/12/2001	6700	6700	6578	6613
01/16/2001	6625	6625	6530	6603
01/17/2001	6600	6903	6578	6903
01/18/2001	6925	7030	6803	6873
01/19/2001	6873	6940	6770	6845
01/22/2001	7000	7040	6833	6845
01/23/2001	6800	6800	6640	6700
01/24/2001	6640	6725	6605	6610
01/25/2001	6653	6735	6630	6718
01/26/2001	6733	6858	6733	6830
01/29/2001	6870	6870	6685	6765
01/30/2001	6780	6830	6730	6778
01/31/2001	6778	6850	6625	6690
02/01/2001	6715	6818	6700	6795
02/02/2001	6795	6840	6690	6693
02/05/2001	6673	6693	6460	6550
02/06/2001	6520	6690	6500	6675
02/07/2001	6640	6675	6590	6668
02/08/2001	6720	6960	6720	6850
02/09/2001	6825	6885	6760	6870
02/12/2001	6850	6910	6820	6900
02/13/2001	6860	6985	6850	6900
02/14/2001	6925	6950	6880	6930
02/15/2001	6925	6990	6900	6940
02/16/2001	7010	7130	7010	7130
02/20/2001	7180	7210	7090	7160
02/21/2001	7160	7190	7100	7180
02/22/2001	7160	7420	7130	7330
02/23/2001	7480	7480	7405	7480
02/26/2001	7440	7610	7360	7605
02/27/2001	7570	7895	7560	7765
02/28/2001	7665	7895	7580	7615
03/01/2001	7640	7765	7640	7693
03/02/2001	7740	7755	7630	7653
03/05/2001	7700	7953	7700	7830
03/06/2001	7700	7875	7700	7875
03/07/2001	7880	8005	7790	7955
03/08/2001	7880	7940	7875	7900
03/09/2001	7885	7885	7770	7810
03/12/2001	7770	7898	7770	7855
03/13/2001	7925	8125	7920	8125
03/14/2001	8425	8425	8250	8425
03/15/2001	8470	8725	8470	8725
03/16/2001	9025	9025	8985	9025
03/19/2001	9210	9300	8725	8725
03/20/2001	8850	8890	8625	8700
03/21/2001	8810	8885	8790	8870
03/22/2001	8900	9010	8750	8995
03/23/2001	9295	9295	9210	9280
03/26/2001	9350	9350	9100	9230
03/27/2001	9295	9350	9295	9295
03/28/2001	9400	9470	9315	9383
03/29/2001	9380	9420	9245	9290
03/30/2001	9250	9500	9190	9435
04/02/2001	9565	9735	9500	9735
04/03/2001	9720	9755	9630	9670
04/04/2001	9590	9600	9410	9508
04/05/2001	9430	9518	9310	9378
04/06/2001	9315	9315	9078	9078
04/09/2001	9075	9170	8895	9123
04/10/2001	9200	9410	9180	9303
04/11/2001	9360	9415	9003	9003
04/12/2001	8703	8880	8703	8825
04/16/2001	8855	8895	8580	8848
04/17/2001	8890	8920	8705	8895
04/18/2001	8840	8840	8595	8595
04/19/2001	8440	8653	8375	8615
04/20/2001	8665	8845	8665	8795
04/23/2001	8953	8975	8790	8823
04/24/2001	8830	8860	8645	8673
04/25/2001	8525	8560	8373	8378
04/26/2001	8310	8518	8310	8490
04/27/2001	8500	8618	8450	8575
04/30/2001	8570	8570	8350	8433
05/01/2001	8400	8580	8400	8455
05/02/2001	8495	8570	8250	8330
05/03/2001	8330	8350	8208	8245
05/04/2001	8128	8280	8110	8120
05/07/2001	8100	8230	7820	7855
05/08/2001	7900	8130	7900	8030
05/09/2001	8030	8060	7750	7870
05/10/2001	7800	7960	7730	7950
05/11/2001	7900	7925	7650	7700
05/14/2001	7650	7698	7580	7698
05/15/2001	7648	7648	7598	7645
05/16/2001	7580	7580	7540	7580
05/17/2001	7610	7805	7610	7788
05/18/2001	7748	7785	7698	7785
05/21/2001	7948	8005	7910	8005
05/22/2001	7855	7890	7705	7705
05/23/2001	7610	7613	7550	7613
05/24/2001	7613	7613	7613	7613
05/25/2001	7613	7613	7613	7613
05/29/2001	7910	8130	7910	8130
05/30/2001	8130	8360	8130	8175
05/31/2001	8080	8125	8010	8085
06/01/2001	8085	8310	8085	8218
06/04/2001	8250	8250	7918	7918
06/05/2001	7910	8110	7910	8028
06/06/2001	8050	8115	7950	8018
06/07/2001	8050	8220	8010	8075
06/08/2001	8108	8290	8095	8260
06/11/2001	8295	8530	8285	8513
06/12/2001	8570	8650	8460	8635
06/13/2001	8675	8695	8500	8513
06/14/2001	8513	8600	8463	8515
06/15/2001	8525	8640	8525	8605
06/18/2001	8560	8575	8350	8490
06/19/2001	8410	8790	8410	8790
06/20/2001	8810	8980	8810	8955
06/21/2001	9000	9255	9000	9233
06/22/2001	9170	9170	9000	9028
06/25/2001	9223	9328	9160	9328
06/26/2001	9450	9615	9325	9493
06/27/2001	9545	9568	9345	9395
06/28/2001	9370	9370	9095	9235
06/29/2001	9310	9440	9200	9415
07/02/2001	9640	9715	9505	9663
07/03/2001	9580	9600	9385	9545
07/05/2001	9500	9680	9500	9615
07/06/2001	9620	9620	9415	9470
07/09/2001	9300	9505	9255	9275
07/10/2001	9253	9348	8975	8975
07/11/2001	8775	8820	8700	8715
07/12/2001	8770	8950	8730	8925
07/13/2001	8755	8850	8680	8850
07/16/2001	9000	9040	8890	8973
07/17/2001	8960	9073	8950	9028
07/18/2001	9040	9070	8820	9070
07/19/2001	9150	9370	9150	9370
07/20/2001	9590	9670	9590	9670
07/23/2001	9870	9870	9600	9800
07/24/2001	9650	9960	9650	9955
07/25/2001	10035	10250	10030	10250
07/26/2001	10300	10300	10100	10100
07/27/2001	9670	9768	9550	9675
07/30/2001	9700	9785	9528	9615
07/31/2001	9655	9710	9535	9695
08/01/2001	9730	9775	9655	9733
08/02/2001	9740	9770	9560	9710
08/03/2001	9680	9960	9603	9938
08/06/2001	10020	10035	9870	9985
08/07/2001	9960	10025	9685	9685
08/08/2001	9580	9680	9400	9598
08/09/2001	9585	9820	9480	9750
08/10/2001	9740	10005	9675	9983
08/13/2001	10040	10060	9683	9915
08/14/2001	9805	9805	9620	9653
08/15/2001	9700	9800	9665	9780
08/16/2001	9760	9770	9533	9705
08/17/2001	9550	9735	9495	9718
08/20/2001	9660	9690	9560	9600
08/21/2001	9600	9885	9505	9853
08/22/2001	9725	9735	9553	9668
08/23/2001	9525	9540	9368	9368
08/24/2001	9365	9668	9080	9588
08/27/2001	9865	9865	9288	9288
08/28/2001	8988	8988	8988	8988
08/29/2001	7770	8030	7730	8013
08/30/2001	7940	7990	7815	7873
08/31/2001	7865	8173	7865	8160
09/04/2001	8350	8460	8280	8460
09/05/2001	8425	8528	8340	8470
09/06/2001	8460	8460	8325	8383
09/07/2001	8410	8450	8130	8265
09/10/2001	8280	8430	8248	8418
09/11/2001	8418	8418	8418	8418
09/13/2001	8300	8515	8260	8468
09/14/2001	8430	8510	8280	8288
09/17/2001	8288	8350	8130	8195
09/18/2001	8150	8200	8055	8175
09/19/2001	8205	8245	7920	7940
09/20/2001	7940	8190	7855	8178
09/21/2001	8080	8400	8030	8388
09/24/2001	8385	8388	8088	8088
09/25/2001	7950	8040	7788	7788
09/26/2001	7630	7680	7500	7530
09/27/2001	7488	7655	7450	7513
09/28/2001	7513	7615	7438	7448
10/01/2001	7620	7748	7330	7453
10/02/2001	7448	7553	7415	7538
10/03/2001	7545	7600	7370	7595
10/04/2001	7615	7680	7600	7638
10/05/2001	7638	7645	7425	7455
10/08/2001	7455	7475	7260	7348
10/09/2001	7355	7370	7150	7178
10/10/2001	7100	7418	7083	7225
10/11/2001	7200	7320	7115	7188
10/12/2001	7185	7335	7170	7310
10/15/2001	7250	7250	7010	7010
10/16/2001	6850	7100	6810	7050
10/17/2001	7163	7200	6995	7108
10/18/2001	7060	7230	7060	7100
10/19/2001	7130	7200	6965	6990
10/22/2001	6975	7010	6815	6843
10/23/2001	6720	6850	6690	6730
10/24/2001	6665	6705	6493	6608
10/25/2001	6585	6748	6580	6683
10/26/2001	6690	6870	6690	6718
10/29/2001	6725	6835	6718	6798
10/30/2001	6790	6790	6660	6710
10/31/2001	6800	7010	6800	7010
11/01/2001	7075	7310	7050	7298
11/02/2001	7355	7380	7165	7363
11/05/2001	7310	7490	7263	7400
11/06/2001	7355	7355	7105	7115
11/07/2001	7065	7235	7000	7198
11/08/2001	7170	7353	7170	7340
11/09/2001	7370	7380	7040	7040
11/12/2001	6900	7120	6870	7018
11/13/2001	7050	7318	6955	6968
11/14/2001	7050	7265	6980	7248
11/15/2001	7310	7540	7310	7525
11/16/2001	7525	7575	7350	7435
11/19/2001	7345	7520	7345	7383
11/20/2001	7350	7430	7245	7415
11/21/2001	7310	7348	7115	7295
11/23/2001	7410	7510	7390	7448
11/26/2001	7480	7530	7410	7505
11/27/2001	7520	7635	7433	7613
11/28/2001	7660	7895	7640	7878
11/29/2001	7880	7890	7760	7865
11/30/2001	7830	7980	7795	7910
12/03/2001	7890	7895	7665	7685
12/04/2001	7640	7650	7440	7475
12/05/2001	7475	7573	7390	7408
12/06/2001	7410	7550	7350	7518
12/07/2001	7470	7610	7453	7485
12/10/2001	7475	7475	7255	7308
12/11/2001	7280	7420	7230	7400
12/12/2001	7405	7440	7300	7370
12/13/2001	7370	7568	7370	7540
12/14/2001	7650	7650	7560	7628
12/17/2001	7635	7715	7498	7595
12/18/2001	7495	7595	7425	7575
12/19/2001	7575	7600	7365	7430
12/20/2001	7430	7485	7340	7358
12/21/2001	7658	7658	7640	7658
12/24/2001	7858	7958	7800	7890
12/26/2001	7860	7885	7713	7765
12/27/2001	7725	8065	7700	8063
12/28/2001	8040	8260	7943	8150
12/31/2001	8175	8230	8060	8143
01/02/2002	8170	8178	7980	8023
01/03/2002	8040	8295	8010	8120
01/04/2002	8020	8035	7850	7873
01/07/2002	7840	7850	7678	7775
01/08/2002	7825	7855	7750	7780
01/09/2002	7710	7725	7480	7480
01/10/2002	7410	7610	7385	7520
01/11/2002	7500	7660	7470	7570
01/14/2002	7505	7540	7378	7405
01/15/2002	7435	7520	7370	7455
01/16/2002	7635	7695	7530	7553
01/17/2002	7660	7700	7560	7575
01/18/2002	7575	7668	7535	7660
01/22/2002	7700	7850	7645	7655
01/23/2002	7625	7635	7485	7523
01/24/2002	7440	7630	7345	7610
01/25/2002	7650	7715	7555	7680
01/28/2002	7590	7590	7445	7473
01/29/2002	7450	7530	7423	7473
01/30/2002	7450	7635	7395	7598
01/31/2002	7563	7563	7425	7500
02/01/2002	7475	7645	7475	7535
02/04/2002	7595	7613	7478	7575
02/05/2002	7555	7670	7555	7658
02/06/2002	7720	7780	7490	7500
02/07/2002	7540	7600	7490	7600
02/08/2002	7530	7630	7530	7625
02/11/2002	7550	7560	7430	7543
02/12/2002	7500	7545	7450	7538
02/13/2002	7525	7608	7495	7603
02/14/2002	7508	7550	7440	7450
02/15/2002	7450	7450	7400	7440
02/19/2002	7500	7705	7500	7700
02/20/2002	7690	7845	7675	7830
02/21/2002	7683	7725	7610	7700
02/22/2002	7720	7880	7690	7880
02/25/2002	7730	7800	7700	7760
02/26/2002	7710	7770	7650	7713
02/27/2002	7800	8013	7800	8013
02/28/2002	7998	8210	7998	8205
03/01/2002	8220	8225	8075	8223
03/04/2002	8223	8223	8050	8160
03/05/2002	8070	8130	8010	8110
03/06/2002	8050	8185	7950	8048
03/07/2002	8010	8300	8010	8230
03/08/2002	8170	8170	8013	8030
03/11/2002	7950	7960	7795	7860
03/12/2002	7810	7915	7785	7890
03/13/2002	7870	8070	7765	8070
03/14/2002	7920	7950	7870	7920
03/15/2002	7810	7815	7700	7700
03/18/2002	7660	7660	7495	7650
03/19/2002	7665	7670	7600	7600
03/20/2002	7570	7650	7570	7645
03/21/2002	7680	7760	7680	7710
03/22/2002	7545	7545	7510	7510
03/25/2002	7550	7550	7550	7550
03/26/2002	7750	7800	7575	7633
03/27/2002	7630	7700	7585	7628
03/28/2002	7640	7670	7525	7583
04/01/2002	7550	7628	7330	7340
04/02/2002	7385	7385	7180	7208
04/03/2002	7250	7305	7050	7103
04/04/2002	7090	7170	6985	7065
04/05/2002	7065	7190	7023	7168
04/08/2002	7140	7163	6868	6868
04/09/2002	6840	6995	6800	6905
04/10/2002	6935	6940	6605	6605
04/11/2002	6460	6590	6305	6435
04/12/2002	6410	6705	6410	6603
04/15/2002	6593	6780	6560	6640
04/16/2002	6665	6730	6570	6693
04/17/2002	6690	6870	6680	6800
04/18/2002	6850	6945	6790	6855
04/19/2002	6825	6995	6770	6988
04/22/2002	6988	6990	6688	6700
04/23/2002	6700	6835	6575	6643
04/24/2002	6680	6790	6625	6723
04/25/2002	6655	6768	6445	6730
04/26/2002	6620	6700	6600	6685
04/29/2002	6710	6888	6555	6595
04/30/2002	6525	6710	6405	6703
05/01/2002	6700	6700	6573	6615
05/02/2002	6700	6790	6670	6785
05/03/2002	6785	6830	6620	6640
05/06/2002	6700	6730	6610	6620
05/07/2002	6580	6610	6320	6355
05/08/2002	6320	6340	6090	6135
05/09/2002	6140	6250	6140	6250
05/10/2002	6205	6330	6180	6330
05/13/2002	6460	6510	6355	6498
05/14/2002	6403	6403	6198	6403
05/15/2002	6520	6520	6350	6520
05/16/2002	6570	6570	6410	6503
05/17/2002	6480	6540	6480	6480
05/20/2002	6390	6390	6180	6180
05/21/2002	5930	5930	5880	5880
05/22/2002	5880	5900	5610	5900
05/23/2002	5910	5970	5880	5910
05/24/2002	5960	5960	5960	5960
05/28/2002	5660	5660	5660	5660
05/29/2002	5598	5820	5590	5598
05/30/2002	5620	5730	5505	5623
05/31/2002	5600	5795	5600	5785
06/03/2002	5770	5880	5755	5845
06/04/2002	5690	5773	5585	5593
06/05/2002	5640	5640	5460	5468
06/06/2002	5650	5695	5525	5565
06/07/2002	5555	5613	5475	5483
06/10/2002	5440	5440	5183	5183
06/11/2002	5230	5483	5210	5483
06/12/2002	5580	5710	5500	5623
06/13/2002	5720	5923	5720	5923
06/14/2002	6050	6180	5975	6058
06/17/2002	6110	6320	6080	6273
06/18/2002	6265	6425	6160	6375
06/19/2002	6400	6455	6185	6320
06/20/2002	6400	6573	6400	6510
06/21/2002	6500	6520	6275	6440
06/24/2002	6450	6560	6315	6453
06/25/2002	6385	6430	6300	6368
06/26/2002	6350	6385	6160	6258
06/27/2002	6205	6315	6108	6145
06/28/2002	6150	6445	6150	6435
07/01/2002	6650	6735	6650	6735
07/02/2002	6980	6980	6790	6868
07/03/2002	6900	7168	6765	7168
07/05/2002	7208	7370	7140	7333
07/08/2002	7400	7480	7343	7388
07/09/2002	7405	7430	7160	7408
07/10/2002	7400	7708	7380	7690
07/11/2002	7670	7875	7660	7815
07/12/2002	7790	7845	7540	7698
07/15/2002	7720	7788	7590	7788
07/16/2002	7585	7585	7488	7540
07/17/2002	7290	7400	7258	7320
07/18/2002	7200	7620	7200	7620
07/19/2002	7715	7890	7500	7890
07/22/2002	7830	8060	7590	7623
07/23/2002	7625	7700	7600	7700
07/24/2002	7600	7600	7400	7540
07/25/2002	7550	7640	7300	7340
07/26/2002	7285	7350	7040	7040
07/29/2002	6855	6860	6558	6558
07/30/2002	6440	6505	6260	6415
07/31/2002	6290	6395	6195	6315
08/01/2002	6240	6240	6015	6015
08/02/2002	5715	5770	5715	5715
08/05/2002	5350	5600	5305	5515
08/06/2002	5550	5815	5550	5815
08/07/2002	6000	6115	5955	6115
08/08/2002	6160	6495	6130	6445
08/09/2002	6455	6540	6385	6520
08/12/2002	6520	6520	6220	6220
08/13/2002	6120	6195	5920	6175
08/14/2002	6200	6245	5990	6240
08/15/2002	6310	6535	6310	6535
08/16/2002	6630	6835	6620	6835
08/19/2002	6950	7048	6850	6960
08/20/2002	6950	6950	6850	6910
08/21/2002	6700	7060	6700	7060
08/22/2002	7000	7020	7000	7020
08/23/2002	7020	7020	7000	7015
08/26/2002	6993	7300	6990	7300
08/27/2002	7600	7600	7600	7600
08/28/2002	6150	6170	5985	6030
08/29/2002	6030	6200	6030	6183
08/30/2002	6190	6220	6070	6190
09/03/2002	6130	6180	5990	6175
09/04/2002	6300	6460	6280	6438
09/05/2002	6420	6503	6410	6470
09/06/2002	6440	6540	6440	6515
09/09/2002	6425	6490	6360	6435
09/10/2002	6448	6735	6448	6735
09/11/2002	6750	6805	6615	6775
09/12/2002	6715	6990	6715	6908
09/13/2002	6955	6990	6750	6960
09/16/2002	6955	6980	6815	6828
09/17/2002	6780	7023	6760	6935
09/18/2002	6893	6960	6845	6923
09/19/2002	6990	7100	6940	7018
09/20/2002	7010	7050	6890	6983
09/23/2002	6865	6910	6740	6795
09/24/2002	6820	7095	6813	7050
09/25/2002	7100	7315	7010	7290
09/26/2002	7320	7480	7290	7475
09/27/2002	7490	7490	7295	7378
09/30/2002	7550	7678	7545	7678
10/01/2002	7695	7695	7510	7553
10/02/2002	7630	7780	7580	7773
10/03/2002	7750	7910	7650	7753
10/04/2002	7790	7790	7453	7453
10/07/2002	7430	7430	7180	7225
10/08/2002	7260	7525	7260	7525
10/09/2002	7525	7640	7413	7633
10/10/2002	7645	7675	7440	7555
10/11/2002	7600	7700	7505	7545
10/14/2002	7480	7660	7393	7650
10/15/2002	7625	7650	7420	7563
10/16/2002	7610	7613	7480	7485
10/17/2002	7450	7450	7320	7363
10/18/2002	7320	7450	7270	7420
10/21/2002	7500	7695	7460	7610
10/22/2002	7590	7695	7515	7675
10/23/2002	7670	7670	7553	7650
10/24/2002	7635	7775	7630	7688
10/25/2002	7630	7695	7525	7663
10/28/2002	7625	7850	7590	7840
10/29/2002	7805	7815	7670	7750
10/30/2002	7700	7880	7650	7825
10/31/2002	7850	7950	7820	7883
11/01/2002	7850	7880	7750	7838
11/04/2002	7838	7910	7755	7885
11/05/2002	7885	8135	7885	8123
11/06/2002	8130	8185	8055	8165
11/07/2002	8190	8300	8165	8288
11/08/2002	8288	8350	8215	8335
11/11/2002	8290	8313	8175	8290
11/12/2002	8280	8280	8035	8050
11/13/2002	8050	8235	8020	8168
11/14/2002	8165	8300	8160	8200
11/15/2002	8100	8295	8100	8245
11/18/2002	8215	8225	7945	7948
11/19/2002	7930	8070	7800	8058
11/20/2002	8035	8358	7990	8358
11/21/2002	8370	8430	8245	8250
11/22/2002	8245	8393	8210	8330
11/25/2002	8330	8385	8285	8303
11/26/2002	8303	8365	8245	8360
11/27/2002	8420	8650	8420	8613
11/29/2002	8630	8675	8510	8585
12/02/2002	8600	8620	8430	8533
12/03/2002	8540	8575	8460	8500
12/04/2002	8475	8495	8390	8480
12/05/2002	8520	8588	8465	8580
12/06/2002	8580	8580	8360	8428
12/09/2002	8250	8250	8128	8128
12/10/2002	8040	8240	8005	8155
12/11/2002	8170	8455	8170	8455
12/12/2002	8490	8590	8415	8468
12/13/2002	8480	8523	8385	8508
12/16/2002	8490	8500	8340	8493
12/17/2002	8540	8550	8405	8473
12/18/2002	8423	8475	8325	8433
12/19/2002	8433	8680	8343	8575
12/20/2002	8590	8655	8510	8563
12/23/2002	8710	8860	8710	8850
12/26/2002	8925	8935	8795	8903
12/27/2002	8890	8893	8790	8800
12/30/2002	8840	8865	8715	8860
12/31/2002	8610	8670	8560	8620
01/02/2003	8570	8635	8508	8618
01/03/2003	8580	8810	8565	8785
01/06/2003	8730	8730	8485	8485
01/07/2003	8225	8385	8210	8235
01/08/2003	8200	8420	8200	8390
01/09/2003	8390	8475	8090	8375
01/10/2003	8375	8410	8260	8333
01/13/2003	8350	8440	8240	8400
01/14/2003	8435	8540	8385	8388
01/15/2003	8300	8345	8195	8213
01/16/2003	8230	8275	8150	8183
01/17/2003	8100	8100	7890	7910
01/21/2003	7910	7980	7800	7848
01/22/2003	7795	8025	7760	8020
01/23/2003	8060	8090	7915	7985
01/24/2003	8030	8055	7805	7858
01/27/2003	7880	8000	7880	7975
01/28/2003	7970	8045	7923	8018
01/29/2003	8040	8300	8040	8245
01/30/2003	8275	8310	8165	8255
01/31/2003	8215	8280	8215	8258
02/03/2003	8258	8290	7970	8285
02/04/2003	8230	8370	8200	8313
02/05/2003	8280	8545	8250	8523
02/06/2003	8455	8525	8350	8425
02/07/2003	8405	8505	8365	8408
02/10/2003	8410	8595	8408	8543
02/11/2003	8450	8460	8258	8460
02/12/2003	8360	8420	8280	8375
02/13/2003	8360	8510	8360	8495
02/14/2003	8470	8470	8400	8435
02/18/2003	8425	8700	8425	8675
02/19/2003	8600	8780	8580	8770
02/20/2003	8750	8830	8700	8830
02/21/2003	8835	9050	8820	9050
02/24/2003	9000	9000	8750	8895
02/25/2003	8797	8800	8730	8775
02/26/2003	8720	8885	8710	8857
02/27/2003	8825	8875	8740	8807
02/28/2003	8790	8890	8750	8772
03/03/2003	8772	8815	8620	8720
03/04/2003	8680	8755	8640	8737
03/05/2003	8760	8810	8505	8545
03/06/2003	8470	8595	8465	8562
03/07/2003	8560	8747	8560	8742
03/10/2003	8790	8840	8670	8750
03/11/2003	8690	8845	8690	8835
03/12/2003	8850	9040	8750	9030
03/13/2003	9050	9110	9000	9107
03/14/2003	9007	9107	9007	9102
03/17/2003	9145	9145	8950	8987
03/18/2003	9200	9180	9200	9137
03/19/2003	9175	9190	9040	9125
03/20/2003	9120	9170	9085	9127
03/21/2003	9090	9225	9065	9197
03/24/2003	9180	9180	8980	8990
03/25/2003	8900	8975	8850	8940
03/26/2003	8960	9030	8765	8832
03/27/2003	8730	8840	8725	8792
03/28/2003	8825	8880	8810	8840
04/01/2003	8995	8995	8750	8780
04/02/2003	8775	9080	8770	9065
04/03/2003	9085	9085	8950	8970
04/04/2003	9000	9000	8875	8900
04/07/2003	8890	8965	8740	8825
04/08/2003	8810	8850	8720	8730
04/09/2003	8650	8650	8430	8430
04/10/2003	8340	8340	8140	8145
04/11/2003	8200	8430	8200	8335
04/14/2003	8310	8370	8130	8233
04/15/2003	8270	8345	8240	8293
04/16/2003	8265	8435	8260	8308
04/17/2003	8325	8535	8325	8453
04/21/2003	8500	8570	8440	8490
04/22/2003	8450	8528	8325	8480
04/23/2003	8380	8590	8380	8550
04/24/2003	8565	8650	8475	8538
04/25/2003	8580	8650	8415	8425
04/28/2003	8425	8590	8425	8543
04/29/2003	8550	8580	8480	8568
04/30/2003	8545	8800	8545	8788
05/01/2003	8800	9088	8800	9005
05/02/2003	9075	9305	9065	9305
05/05/2003	9375	9490	9235	9440
05/06/2003	9455	9610	9320	9610
05/08/2003	9450	9700	9420	9690
05/09/2003	9650	9815	9640	9795
05/12/2003	9820	9920	9750	9835
05/13/2003	9800	9885	9705	9880
05/14/2003	9920	9920	9770	9810
05/15/2003	9700	9700	9550	9597
05/16/2003	9050	9468	9000	9358
05/19/2003	9380	9460	9115	9230
05/20/2003	9235	9390	9110	9283
05/21/2003	9285	9400	9255	9300
05/22/2003	9310	9388	9280	9365
05/23/2003	9280	9445	9260	9355
05/27/2003	9325	9400	9320	9393
05/28/2003	9388	9665	9388	9643
05/29/2003	9678	9715	9550	9640
05/30/2003	9640	9690	9520	9625
06/02/2003	9690	9760	9605	9620
06/03/2003	9600	9635	9475	9488
06/04/2003	9510	9640	9325	9345
06/05/2003	9200	9270	9160	9185
06/06/2003	9200	9275	9080	9233
06/09/2003	9233	9285	9180	9225
06/10/2003	9240	9263	9130	9247
06/11/2003	9150	9150	8947	8950
06/12/2003	8880	9045	8880	9008
06/13/2003	9070	9308	9070	9308
06/16/2003	9450	9540	9225	9295
06/17/2003	9325	9370	9225	9308
06/18/2003	9330	9400	9220	9395
06/19/2003	9395	9440	9360	9380
06/20/2003	9400	9540	9380	9493
06/23/2003	9525	9550	9297	9353
06/24/2003	9325	9365	9215	9272
06/25/2003	9210	9245	9070	9225
06/26/2003	9250	9345	9235	9313
06/27/2003	9295	9540	9285	9443
06/30/2003	9380	9400	9250	9385
07/01/2003	9360	9585	9360	9490
07/02/2003	9510	9595	9470	9505
07/03/2003	9505	9575	9440	9513
07/07/2003	9510	9545	9430	9540
07/08/2003	9580	9635	9540	9625
07/09/2003	9510	9700	9480	9695
07/10/2003	9710	9810	9680	9715
07/11/2003	9600	9725	9465	9720
07/14/2003	9683	9775	9600	9770
07/15/2003	9800	9800	9625	9750
07/16/2003	8980	9150	8980	9075
07/17/2003	9075	9075	8950	9022
07/18/2003	9040	9140	9020	9085
07/21/2003	8950	9045	8925	9038
07/22/2003	9030	9053	8945	8963
07/23/2003	8840	8885	8705	8725
07/24/2003	8550	8950	8425	8880
07/25/2003	8920	9085	8865	9075
07/28/2003	9090	9090	8805	8810
07/29/2003	8800	8925	8650	8660
07/30/2003	8705	8765	8635	8758
07/31/2003	8780	8780	8660	8685
08/01/2003	8645	8705	8550	8590
08/04/2003	8555	8745	8555	8743
08/05/2003	8770	8850	8660	8720
08/06/2003	8790	9020	8790	9020
08/07/2003	9060	9100	8970	9055
08/08/2003	9020	9150	9010	9112
08/11/2003	9000	9040	8895	8955
08/12/2003	8850	8870	8655	8737
08/13/2003	8738	8860	8680	8850
08/14/2003	8780	8850	8550	8845
08/15/2003	7960	8195	7960	8112
08/18/2003	8080	8170	8060	8155
08/19/2003	8190	8385	8140	8283
08/20/2003	8360	8380	8263	8272
08/21/2003	8310	8350	8243	8268
08/22/2003	8310	8567	8295	8567
08/25/2003	8600	8605	8400	8408
08/26/2003	8425	8450	8380	8385
08/27/2003	8370	8535	8355	8515
8/28/2003	8515	8535	8350	8418
8/29/2003	8425	8430	8303	8408
9/2/2003	8410	8500	8380	8408
9/3/2003	8380	8380	8228	8290
9/4/2003	8325	8430	8315	8415
9/5/2003	8460	8715	8460	8715
9/8/2003	8775	9015	8705	9015
9/9/2003	9025	9025	8765	8772
9/10/2003	8880	8940	8820	8897
9/11/2003	8920	9080	8890	9020
9/12/2003	8950	8965	8760	8793
9/15/2003	8740	8840	8663	8793
9/16/2003	8825	8945	8800	8880
9/17/2003	8850	9025	8840	8847
9/18/2003	8840	8865	8680	8768
9/19/2003	8800	8810	8635	8790
9/22/2003	8810	8845	8720	8738
9/23/2003	8730	8730	8503	8505
9/24/2003	8510	8565	8475	8518
9/25/2003	8518	8775	8518	8715
9/26/2003	8715	8840	8595	8597
9/29/2003	8500	8550	8430	8513
9/30/2003	8550	8650	8478	8635
10/1/2003	8635	8740	8620	8700
10/2/2003	8670	8695	8520	8653
10/3/2003	8640	8700	8505	8508
10/6/2003	8500	8590	8415	8565
10/7/2003	8530	8800	8450	8697
10/8/2003	8750	8997	8675	8997
10/9/2003	9040	9060	8815	8818
10/10/2003	8900	9118	8850	9060
10/13/2003	9080	9250	9080	9218
10/14/2003	9300	9340	9025	9060
10/15/2003	9000	9195	8985	9158
10/16/2003	9090	9090	8858	8858
10/17/2003	8800	8920	8800	8845
10/20/2003	8755	8760	8545	8545
10/21/2003	8450	8470	8325	8345
10/22/2003	8325	8500	8253	8430
10/23/2003	8430	8540	8360	8525
10/24/2003	8535	8580	8418	8468
10/27/2003	8500	8575	8500	8522
10/28/2003	8480	8480	8350	8383
10/29/2003	8305	8678	8300	8672
10/30/2003	8700	8820	8660	8685