09/02/1997	4715	4735	4645	4662
09/03/1997	4650	4735	4635	4707
09/04/1997	4695	4750	4655	4710
09/05/1997	4710	4780	4660	4730
09/08/1997	4710	4730	4680	4702
09/09/1997	4685	4775	4685	4760
09/10/1997	4750	4755	4725	4748
09/11/1997	4750	4850	4745	4765
09/12/1997	4760	4815	4725	4775
09/15/1997	4755	4770	4735	4757
09/16/1997	4720	4730	4580	4615
09/17/1997	4585	4640	4570	4605
09/18/1997	4645	4720	4640	4685
09/19/1997	4720	4740	4685	4705
09/22/1997	4710	4715	4660	4673
09/23/1997	4680	4705	4650	4695
09/24/1997	4730	4760	4720	4755
09/25/1997	4755	4825	4750	4785
09/26/1997	4780	4840	4755	4822
09/29/1997	4880	5120	4875	5105
09/30/1997	5290	5330	5200	5232
10/01/1997	5230	5230	5145	5185
10/02/1997	5160	5230	5145	5170
10/03/1997	5175	5315	5150	5303
10/06/1997	5280	5280	5190	5207
10/07/1997	5185	5240	5160	5202
10/08/1997	5245	5320	5200	5230
10/09/1997	5240	5285	5085	5125
10/10/1997	5145	5200	5140	5195
10/13/1997	5185	5190	5140	5147
10/14/1997	5125	5145	5055	5080
10/15/1997	5030	5075	4990	5067
10/16/1997	5090	5100	4895	4910
10/17/1997	4910	4975	4900	4958
10/20/1997	4925	4950	4870	4938
10/21/1997	4945	4990	4930	4978
10/22/1997	4960	5080	4945	5033
10/23/1997	5080	5080	4925	4938
10/24/1997	4880	4945	4770	4785
10/27/1997	4820	4855	4780	4790
10/28/1997	4820	4820	4630	4805
10/29/1997	4770	4805	4725	4795
10/30/1997	4820	4895	4785	4867
10/31/1997	4805	4835	4720	4737
11/03/1997	4770	4870	4710	4845
11/04/1997	4850	4890	4830	4848
11/05/1997	4850	4885	4830	4873
11/06/1997	4835	4945	4825	4897
11/07/1997	4925	4935	4810	4850
11/10/1997	4860	4885	4850	4863
11/11/1997	4920	5020	4870	4905
11/12/1997	4895	4970	4895	4903
11/13/1997	4980	5150	4980	5135
11/14/1997	5095	5140	4990	5080
11/17/1997	5105	5150	5095	5118
11/18/1997	5100	5130	5060	5100
11/19/1997	5105	5270	5100	5218
11/20/1997	5215	5240	5170	5228
11/21/1997	5235	5495	5230	5418
11/24/1997	5450	5460	5340	5375
11/25/1997	5300	5370	5150	5221
11/26/1997	5250	5315	5225	5298
12/01/1997	5240	5350	5205	5345
12/02/1997	5335	5380	5320	5348
12/03/1997	5335	5400	5270	5323
12/04/1997	5320	5335	5280	5305
12/05/1997	5330	5495	5320	5428
12/08/1997	5430	5450	5365	5395
12/09/1997	5375	5460	5330	5448
12/10/1997	5780	5885	5680	5875
12/11/1997	5960	5975	5775	5810
12/12/1997	5795	5960	5785	5878
12/15/1997	5930	5950	5865	5905
12/16/1997	5840	5990	5810	5965
12/17/1997	6025	6030	5915	5968
12/18/1997	5990	6080	5930	6073
12/19/1997	6080	6080	6000	6055
12/22/1997	6070	6075	6015	6025
12/23/1997	6035	6250	6015	6243
12/24/1997	6270	6395	6195	6378
12/26/1997	6375	6380	6310	6350
12/29/1997	6260	6340	6220	6330
12/30/1997	6225	6260	6120	6185
12/31/1997	5920	6000	5800	5988
01/02/1998	5955	5990	5925	5955
01/05/1998	5875	5955	5815	5923
01/06/1998	6020	6190	6015	6065
01/07/1998	6040	6055	5960	6018
01/08/1998	6045	6050	5640	5773
01/09/1998	5740	5770	5615	5638
01/12/1998	5490	5540	5405	5475
01/13/1998	5525	5695	5500	5685
01/14/1998	5675	5760	5595	5688
01/15/1998	5700	5835	5680	5813
01/16/1998	5840	5880	5755	5783
01/20/1998	5795	5855	5660	5673
01/21/1998	5740	5815	5705	5803
01/22/1998	5835	5840	5700	5718
01/23/1998	5750	5940	5715	5893
01/26/1998	5870	5950	5815	5938
01/27/1998	5990	6110	5975	6103
01/28/1998	5925	6090	5820	6053
01/29/1998	6090	6110	6000	6030
01/30/1998	6000	6340	5960	6125
02/02/1998	6160	6260	6140	6248
02/03/1998	6240	6630	6230	6615
02/04/1998	6780	7080	6710	7020
02/05/1998	7400	7400	6880	7280
02/06/1998	7270	7285	7030	7060
02/09/1998	6990	7115	6930	6945
02/10/1998	7010	7170	6985	7100
02/11/1998	7040	7095	6920	6998
02/12/1998	6970	7100	6940	7000
02/13/1998	7000	7140	6990	7095
02/17/1998	7150	7205	6700	6770
02/18/1998	6640	6770	6520	6565
02/19/1998	6655	6840	6625	6820
02/20/1998	6740	6785	6480	6523
02/23/1998	6470	6510	6360	6473
02/24/1998	6430	6430	6290	6335
02/25/1998	6345	6385	5990	6007
02/26/1998	6020	6200	5980	6145
02/27/1998	6300	6500	6240	6480
03/02/1998	6450	6600	6450	6568
03/03/1998	6485	6495	6300	6383
03/04/1998	6370	6405	6300	6348
03/05/1998	6300	6415	6260	6363
03/06/1998	6320	6400	6050	6070
03/09/1998	6070	6120	5990	6093
03/10/1998	6140	6320	6130	6305
03/11/1998	6275	6280	6110	6125
03/12/1998	6140	6210	6040	6185
03/13/1998	6220	6230	6035	6135
03/16/1998	6085	6135	6055	6095
03/17/1998	6040	6045	5800	5835
03/18/1998	5770	5950	5770	5928
03/19/1998	5790	5910	5570	5890
03/20/1998	5855	6160	5835	6135
03/23/1998	6210	6395	6120	6380
03/24/1998	6370	6510	6290	6335
03/25/1998	6280	6360	6160	6190
03/26/1998	6280	6385	6250	6363
03/27/1998	6340	6430	6305	6320
03/30/1998	6310	6375	6270	6295
03/31/1998	6275	6490	6255	6467
04/01/1998	6440	6465	6280	6330
04/02/1998	6410	6570	6390	6533
04/03/1998	6680	6690	6510	6575
04/06/1998	6575	6575	6260	6370
04/07/1998	6340	6480	6315	6377
04/08/1998	6430	6440	6330	6393
04/09/1998	6370	6450	6200	6400
04/13/1998	6375	6395	6310	6353
04/14/1998	6340	6345	6180	6265
04/15/1998	6230	6320	6190	6300
04/16/1998	6120	6295	6080	6290
04/17/1998	6270	6285	6205	6237
04/20/1998	6250	6280	6180	6215
04/21/1998	6220	6375	6160	6293
04/22/1998	6280	6340	6230	6263
04/23/1998	6285	6305	6230	6285
04/24/1998	6260	6280	6180	6225
04/27/1998	6150	6245	6120	6148
04/28/1998	6100	6180	6075	6115
04/29/1998	6110	6270	6080	6240
04/30/1998	6190	6340	6170	6230
05/01/1998	6180	6260	6140	6153
05/04/1998	6180	6270	6125	6247
05/05/1998	6265	6330	6080	6108
05/06/1998	6090	6170	5880	5918
05/07/1998	5870	5995	5850	5975
05/08/1998	5980	6040	5955	5962
05/11/1998	5820	5830	5725	5732
05/12/1998	5760	5790	5500	5565
05/13/1998	5520	5560	5430	5533
05/14/1998	5550	5620	5525	5560
05/15/1998	5620	5690	5550	5572
05/18/1998	5440	5490	5280	5287
05/19/1998	5270	5295	5165	5172
05/20/1998	5190	5335	5190	5235
05/21/1998	5310	5340	5265	5280
05/22/1998	5280	5330	5250	5255
05/26/1998	5255	5280	5070	5105
05/27/1998	5090	5205	5060	5168
05/28/1998	5160	5220	5040	5050
05/29/1998	4985	5100	4925	5085
06/01/1998	5120	5140	4980	5055
06/02/1998	5100	5200	5100	5168
06/03/1998	5185	5190	5100	5178
06/04/1998	5130	5230	5120	5220
06/05/1998	5205	5290	5055	5273
06/08/1998	5250	5425	5235	5418
06/09/1998	5440	5480	5290	5320
06/10/1998	5330	5380	5310	5318
06/11/1998	5290	5305	5130	5155
06/12/1998	5170	5205	5065	5103
06/15/1998	5100	5120	5050	5078
06/16/1998	5120	5220	5120	5183
06/17/1998	5240	5375	5220	5365
06/18/1998	5310	5325	5210	5260
06/19/1998	5335	5455	5310	5352
06/22/1998	5290	5330	5260	5325
06/23/1998	5330	5360	5315	5340
06/24/1998	5320	5325	5240	5262
06/25/1998	5270	5350	5265	5335
06/26/1998	5365	5370	5215	5293
06/29/1998	5300	5330	5285	5305
06/30/1998	5370	5585	5350	5535
07/01/1998	5525	5570	5450	5475
07/02/1998	5445	5450	5280	5332
07/06/1998	5340	5375	5330	5340
07/07/1998	5375	5445	5365	5408
07/08/1998	5340	5375	5260	5365
07/09/1998	5380	5385	5285	5355
07/10/1998	5310	5355	5260	5305
07/13/1998	5285	5405	5235	5333
07/14/1998	5330	5385	5285	5325
07/15/1998	5340	5355	5290	5343
07/16/1998	5390	5420	5295	5340
07/17/1998	5350	5395	5305	5373
07/20/1998	5410	5475	5395	5470
07/21/1998	5455	5575	5405	5540
07/22/1998	5630	5710	5625	5660
07/23/1998	5690	5850	5690	5802
07/24/1998	5820	5855	5635	5707
07/27/1998	5640	5700	5620	5650
07/28/1998	5690	5705	5665	5670
07/29/1998	5670	5715	5580	5593
07/30/1998	5550	5575	5480	5515
07/31/1998	5520	5530	5425	5458
08/03/1998	5435	5445	5355	5360
08/04/1998	5405	5480	5355	5453
08/05/1998	5445	5470	5385	5405
08/06/1998	5410	5470	5410	5430
08/07/1998	5405	5415	5265	5273
08/10/1998	5290	5325	5265	5310
08/11/1998	5185	5225	5140	5178
08/12/1998	5230	5240	5120	5140
08/13/1998	5110	5200	5040	5188
08/14/1998	5145	5170	5100	5150
08/17/1998	5105	5145	5080	5110
08/18/1998	5100	5120	5040	5070
08/19/1998	5120	5120	5055	5068
08/20/1998	5115	5180	5110	5145
08/21/1998	5135	5175	5120	5165
08/24/1998	5145	5160	5120	5125
08/25/1998	5065	5070	4990	5010
08/26/1998	4960	5085	4930	4965
08/27/1998	4950	4965	4840	4855
08/28/1998	4760	4850	4620	4632
08/31/1998	4735	4770	4670	4678
09/01/1998	4725	4885	4725	4790
09/02/1998	4850	4865	4805	4840
09/03/1998	4810	5000	4750	4950
09/04/1998	4985	5060	4965	5030
09/08/1998	5010	5015	4860	4913
09/09/1998	4880	4985	4870	4950
09/10/1998	5020	5110	5000	5050
09/11/1998	5070	5150	4935	5025
09/14/1998	4980	5000	4940	4960
09/15/1998	4930	5020	4925	4955
09/16/1998	4960	5005	4910	4920
09/17/1998	4970	5020	4955	4985
09/18/1998	4990	5010	4940	4975
09/21/1998	5010	5055	4840	4855
09/22/1998	4880	4925	4870	4890
09/23/1998	4885	5070	4880	5043
09/24/1998	5070	5175	5035	5153
09/25/1998	5235	5250	5160	5168
09/28/1998	5130	5300	5125	5290
09/29/1998	5345	5400	5320	5360
09/30/1998	5365	5385	5240	5360
10/01/1998	5350	5475	5280	5295
10/02/1998	5315	5320	5195	5207
10/05/1998	5160	5220	5055	5065
10/06/1998	5075	5120	5060	5090
10/07/1998	5140	5165	5030	5137
10/08/1998	5185	5210	4950	4997
10/09/1998	5010	5035	4765	4800
10/12/1998	4840	4855	4820	4838
10/13/1998	4855	4870	4820	4840
10/14/1998	4820	4840	4790	4830
10/15/1998	4830	4935	4825	4895
10/16/1998	4940	4980	4830	4950
10/19/1998	4910	4940	4880	4885
10/20/1998	4860	4920	4840	4885
10/21/1998	4885	4940	4865	4885
10/22/1998	4850	4895	4835	4883
10/23/1998	4880	4910	4860	4875
10/26/1998	4830	5000	4820	4983
10/27/1998	4985	5005	4915	4945
10/28/1998	5070	5090	5015	5048
10/29/1998	5025	5130	5020	5075
10/30/1998	5050	5085	5020	5043
11/02/1998	5030	5065	4995	5030
11/03/1998	4980	4980	4860	4920
11/04/1998	4925	4965	4895	4942
11/05/1998	4940	5055	4930	5045
11/06/1998	5040	5085	4990	5010
11/09/1998	4990	5050	4980	5035
11/10/1998	4995	5030	4975	4993
11/11/1998	4980	5015	4975	5000
11/12/1998	4985	5150	4980	5133
11/13/1998	5130	5135	5005	5025
11/16/1998	5030	5050	4895	4927
11/17/1998	4930	4960	4905	4927
11/18/1998	4940	5005	4935	4972
11/19/1998	4990	4995	4940	4950
11/20/1998	4935	4965	4850	4890
11/23/1998	4900	4900	4865	4892
11/24/1998	4900	4905	4855	4882
11/25/1998	4885	4985	4870	4901
11/30/1998	4900	4905	4810	4825
12/01/1998	4900	4940	4885	4910
12/02/1998	4910	4910	4710	4720
12/03/1998	4695	4800	4680	4795
12/04/1998	4800	4875	4780	4787
12/07/1998	4770	4850	4760	4808
12/08/1998	4785	4860	4760	4805
12/09/1998	4845	4865	4785	4790
12/10/1998	4850	4860	4790	4810
12/11/1998	4815	4815	4720	4800
12/14/1998	4795	4930	4790	4892
12/15/1998	4880	4920	4875	4892
12/16/1998	4940	5080	4940	5075
12/17/1998	5015	5050	4895	4960
12/18/1998	4950	5000	4925	4947
12/21/1998	4950	4960	4895	4905
12/22/1998	4895	4960	4880	4918
12/23/1998	4885	4925	4840	4903
12/24/1998	4910	4945	4905	4930
12/28/1998	4925	4945	4915	4935
12/29/1998	4940	5055	4935	5035
12/30/1998	5070	5095	4995	5035
12/31/1998	5035	5065	5005	5020
01/04/1999	5005	5010	4860	4940
01/05/1999	4920	5060	4915	5042
01/06/1999	5210	5240	5125	5165
01/07/1999	5280	5295	5215	5240
01/08/1999	5205	5305	5175	5288
01/11/1999	5270	5385	5215	5355
01/12/1999	5345	5350	5225	5245
01/13/1999	5175	5205	5070	5190
01/14/1999	5160	5180	5080	5175
01/15/1999	5125	5150	5080	5130
01/19/1999	5130	5180	5060	5133
01/20/1999	5145	5180	5130	5163
01/21/1999	5165	5210	5085	5123
01/22/1999	5100	5135	5085	5095
01/25/1999	5100	5190	5100	5182
01/26/1999	5150	5165	5080	5115
01/27/1999	5080	5135	5060	5103
01/28/1999	5105	5250	5080	5245
01/29/1999	5215	5290	5210	5235
02/01/1999	5280	5320	5235	5308
02/02/1999	5260	5475	5240	5468
02/03/1999	5500	5580	5440	5543
02/04/1999	5575	5800	5540	5760
02/05/1999	5670	5710	5610	5642
02/08/1999	5590	5635	5555	5622
02/09/1999	5560	5590	5500	5505
02/10/1999	5540	5565	5470	5488
02/11/1999	5520	5575	5505	5565
02/12/1999	5650	5700	5635	5662
02/16/1999	5570	5570	5310	5445
02/17/1999	5420	5475	5400	5408
02/18/1999	5470	5510	5440	5480
02/19/1999	5545	5605	5525	5600
02/22/1999	5530	5545	5425	5460
02/23/1999	5485	5550	5445	5460
02/24/1999	5470	5525	5325	5373
02/25/1999	5405	5620	5385	5565
02/26/1999	5560	5640	5460	5630
03/01/1999	5600	5630	5490	5525
03/02/1999	5455	5580	5290	5323
03/03/1999	5325	5330	5170	5245
03/04/1999	5200	5315	5195	5273
03/05/1999	5290	5325	5130	5203
03/08/1999	5245	5300	5240	5288
03/09/1999	5320	5320	5210	5240
03/10/1999	5240	5300	5225	5268
03/11/1999	5275	5350	5265	5343
03/12/1999	5300	5355	5250	5310
03/15/1999	5180	5230	5080	5098
03/16/1999	5060	5090	4955	5043
03/17/1999	5025	5070	4985	5040
03/18/1999	5035	5045	4990	5015
03/19/1999	5050	5095	5030	5045
03/22/1999	5055	5115	5055	5107
03/23/1999	5110	5130	5035	5110
03/24/1999	5090	5110	5065	5075
03/25/1999	5050	5120	5040	5105
03/26/1999	5040	5105	5040	5090
03/29/1999	5085	5180	5075	5115
03/30/1999	5060	5065	4995	5003
03/31/1999	5000	5060	4960	4970
04/01/1999	5015	5040	5000	5028
04/05/1999	5025	5025	4905	4918
04/06/1999	4930	4965	4885	4948
04/07/1999	4945	4985	4940	4960
04/08/1999	4960	4985	4880	4885
04/09/1999	4905	4945	4845	4930
04/12/1999	4985	5005	4885	4895
04/13/1999	4865	4940	4825	4905
04/14/1999	4920	4950	4820	4860
04/15/1999	4870	5030	4870	5010
04/16/1999	5020	5065	4995	5040
04/19/1999	5060	5170	5050	5150
04/20/1999	5130	5180	5100	5125
04/21/1999	5100	5170	5085	5155
04/22/1999	5140	5200	5090	5167
04/23/1999	5180	5190	5120	5145
04/26/1999	5140	5140	5055	5100
04/27/1999	5115	5190	5100	5183
04/28/1999	5200	5280	5195	5253
04/29/1999	5310	5420	5285	5413
04/30/1999	5440	5485	5365	5430
05/03/1999	5420	5470	5380	5385
05/04/1999	5310	5365	5305	5325
05/05/1999	5315	5410	5310	5397
05/06/1999	5400	5450	5375	5387
05/07/1999	5270	5455	5265	5445
05/10/1999	5400	5470	5375	5430
05/11/1999	5410	5480	5380	5415
05/12/1999	5420	5425	5365	5383
05/13/1999	5385	5580	5365	5570
05/14/1999	5505	5530	5340	5390
05/17/1999	5405	5435	5380	5390
05/18/1999	5390	5410	5270	5338
05/19/1999	5290	5330	5255	5285
05/20/1999	5320	5355	5300	5310
05/21/1999	5305	5310	5190	5210
05/24/1999	5170	5170	5050	5055
05/25/1999	5070	5105	5055	5060
05/26/1999	5050	5120	5040	5055
05/27/1999	4955	4995	4930	4940
05/28/1999	4920	4940	4880	4895
06/01/1999	4890	5010	4885	4985
06/02/1999	4980	5025	4945	4978
06/03/1999	4975	5000	4930	4938
06/04/1999	4920	4965	4850	4940
06/07/1999	4990	5000	4950	4980
06/08/1999	4975	4990	4925	4940
06/09/1999	4930	5030	4920	5027
06/10/1999	5070	5140	5055	5095
06/11/1999	5070	5130	5050	5115
06/14/1999	5120	5150	5100	5105
06/15/1999	5070	5100	5020	5050
06/16/1999	5005	5045	4995	5033
06/17/1999	5040	5080	5025	5073
06/18/1999	5060	5070	4930	4960
06/21/1999	4975	5055	4965	5015
06/22/1999	5040	5070	5015	5040
06/23/1999	5080	5120	5045	5105
06/24/1999	5110	5150	5090	5130
06/25/1999	5135	5140	5050	5065
06/28/1999	5080	5185	5070	5152
06/29/1999	5155	5240	5125	5207
06/30/1999	5255	5305	5245	5287
07/01/1999	5315	5315	5260	5302
07/02/1999	5280	5380	5275	5367
07/06/1999	5285	5315	5180	5230
07/07/1999	5220	5270	5210	5250
07/08/1999	5280	5330	5230	5270
07/09/1999	5260	5290	5220	5263
07/12/1999	5260	5280	5250	5260
07/14/1999	5140	5160	5070	5110
07/15/1999	5080	5145	5060	5127
07/16/1999	5140	5155	5080	5105
07/19/1999	5080	5110	5065	5070
07/20/1999	5075	5105	5025	5082
07/21/1999	5070	5170	5040	5142
07/22/1999	5120	5190	5090	5162
07/23/1999	5170	5200	5135	5172
07/26/1999	5145	5185	5115	5165
07/27/1999	5190	5215	5140	5195
07/28/1999	5175	5275	5160	5265
07/29/1999	5330	5460	5310	5435
07/30/1999	5450	5480	5420	5465
08/02/1999	5355	5395	5350	5385
08/03/1999	5430	5495	5425	5462
08/04/1999	5530	5535	5450	5505
08/05/1999	5490	5560	5405	5435
08/06/1999	5420	5450	5350	5412
08/09/1999	5345	5395	5305	5337
08/10/1999	5315	5350	5295	5342
08/11/1999	5365	5425	5335	5415
08/12/1999	5435	5445	5360	5372
08/13/1999	5370	5380	5305	5322
08/16/1999	5270	5275	5230	5257
08/17/1999	5240	5285	5220	5270
08/18/1999	5270	5280	5225	5240
08/19/1999	5210	5225	5150	5220
08/20/1999	5220	5270	5180	5255
08/23/1999	5265	5285	5140	5145
08/24/1999	5135	5180	5130	5150
08/25/1999	5105	5120	5070	5095
08/26/1999	5090	5150	5075	5130
08/27/1999	5130	5135	5090	5100
08/30/1999	5160	5170	5095	5152
08/31/1999	5155	5270	5150	5220
09/01/1999	5230	5240	5165	5185
09/02/1999	5190	5275	5180	5255
09/03/1999	5235	5240	5150	5173
09/07/1999	5220	5235	5200	5225
09/08/1999	5210	5240	5165	5225
09/09/1999	5220	5285	5215	5240
09/10/1999	5215	5255	5200	5225
09/13/1999	5215	5220	5155	5182
09/14/1999	5165	5195	5145	5155
09/15/1999	5150	5170	5105	5115
09/16/1999	5125	5155	5115	5135
09/17/1999	5120	5150	5110	5123
09/20/1999	5135	5140	5110	5122
09/21/1999	5165	5290	5145	5282
09/22/1999	5280	5330	5260	5290
09/23/1999	5280	5320	5255	5275
09/24/1999	5280	5310	5245	5255
09/27/1999	5350	5400	5310	5355
09/28/1999	5445	5950	5435	5770
09/29/1999	5770	5805	5595	5607
09/30/1999	5570	5620	5550	5615
10/01/1999	5670	5715	5520	5582
10/04/1999	5630	5640	5560	5630
10/05/1999	5720	5745	5545	5563
10/07/1999	5580	5630	5570	5595
10/08/1999	5530	5620	5490	5550
10/11/1999	5530	5575	5510	5532
10/12/1999	5585	5610	5525	5567
10/13/1999	5585	5640	5570	5600
10/14/1999	5670	5670	5300	5340
10/15/1999	5370	5405	5320	5338
10/18/1999	5365	5375	5205	5240
10/19/1999	5230	5250	5170	5223
10/20/1999	5260	5275	5200	5205
10/21/1999	5195	5250	5150	5233
10/22/1999	5235	5260	5200	5250
10/25/1999	5250	5285	5240	5263
10/26/1999	5260	5270	5180	5210
10/27/1999	5210	5230	5170	5208
10/28/1999	5230	5290	5215	5280
10/29/1999	5300	5330	5170	5180
11/01/1999	5195	5225	5155	5220
11/02/1999	5205	5230	5180	5225
11/03/1999	5230	5245	5210	5227
11/04/1999	5235	5255	5215	5222
11/05/1999	5230	5230	5080	5085
11/08/1999	5055	5070	5030	5053
11/09/1999	5075	5120	5065	5088
11/10/1999	5100	5205	5085	5130
11/11/1999	5120	5130	5085	5098
11/12/1999	5080	5105	5050	5055
11/15/1999	5075	5105	5055	5098
11/16/1999	5095	5185	5080	5165
11/17/1999	5165	5165	5090	5108
11/18/1999	5120	5155	5110	5150
11/19/1999	5140	5180	5120	5130
11/22/1999	5130	5215	5130	5200
11/23/1999	5190	5290	5185	5285
11/24/1999	5255	5285	5215	5235
11/29/1999	5210	5225	5150	5160
11/30/1999	5210	5310	5210	5240
12/01/1999	5230	5230	5180	5218
12/02/1999	5205	5220	5110	5135
12/03/1999	5120	5160	5105	5145
12/06/1999	5120	5160	5090	5155
12/07/1999	5175	5200	5165	5193
12/08/1999	5180	5225	5130	5165
12/09/1999	5145	5165	5130	5153
12/10/1999	5150	5185	5150	5165
12/13/1999	5160	5165	5145	5163
12/14/1999	5155	5260	5150	5230
12/15/1999	5230	5250	5205	5225
12/16/1999	5200	5260	5190	5250
12/17/1999	5260	5310	5235	5262
12/20/1999	5270	5275	5230	5235
12/21/1999	5235	5235	5185	5200
12/22/1999	5205	5280	5200	5267
12/23/1999	5245	5270	5240	5247
12/27/1999	5245	5285	5240	5255
12/28/1999	5265	5265	5225	5242
12/29/1999	5245	5440	5240	5415
12/30/1999	5385	5470	5370	5453
01/04/2000	5355	5390	5320	5375
01/05/2000	5335	5350	5160	5210
01/06/2000	5160	5215	5150	5167
01/07/2000	5175	5215	5175	5195
01/10/2000	5200	5230	5180	5190
01/11/2000	5200	5220	5190	5195
01/12/2000	5190	5225	5125	5143
01/13/2000	5130	5175	5125	5153
01/14/2000	5150	5180	5130	5150
01/18/2000	5175	5190	5125	5165
01/19/2000	5160	5190	5140	5173
01/20/2000	5155	5285	5155	5257
01/21/2000	5245	5300	5230	5260
01/24/2000	5270	5320	5255	5293
01/25/2000	5335	5360	5300	5315
01/26/2000	5270	5315	5255	5283
01/27/2000	5330	5430	5330	5415
01/28/2000	5450	5465	5320	5327
01/31/2000	5330	5360	5275	5317
02/01/2000	5300	5320	5230	5253
02/02/2000	5265	5315	5235	5240
02/03/2000	5260	5295	5240	5288
02/04/2000	5295	5600	5280	5572
02/07/2000	5530	5600	5260	5285
02/08/2000	5320	5360	5285	5340
02/09/2000	5390	5460	5385	5430
02/10/2000	5430	5470	5350	5425
02/11/2000	5420	5420	5335	5350
02/14/2000	5315	5325	5260	5270
02/15/2000	5270	5300	5250	5258
02/16/2000	5270	5320	5265	5305
02/17/2000	5330	5355	5250	5265
02/18/2000	5270	5295	5260	5283
02/22/2000	5275	5300	5240	5293
02/23/2000	5295	5300	5255	5263
02/24/2000	5260	5265	5160	5170
02/25/2000	5170	5170	5035	5040
02/28/2000	5040	5095	5020	5048
02/29/2000	5130	5150	5100	5108
03/01/2000	5160	5190	5120	5133
03/02/2000	5080	5110	5060	5063
03/03/2000	5065	5170	5060	5153
03/06/2000	5135	5140	5100	5105
03/07/2000	5110	5165	5105	5120
03/08/2000	5115	5140	5110	5125
03/09/2000	5095	5155	5075	5140
03/10/2000	5140	5155	5105	5107
03/13/2000	5145	5160	5105	5107
03/14/2000	5120	5155	5115	5132
03/15/2000	5130	5200	5115	5165
03/16/2000	5160	5165	5090	5125
03/17/2000	5125	5140	5110	5130
03/20/2000	5125	5135	5060	5068
03/21/2000	5080	5200	5075	5158
03/22/2000	5155	5210	5150	5165
03/23/2000	5145	5155	5100	5123
03/24/2000	5120	5170	5105	5148
03/27/2000	5125	5145	5105	5120
03/28/2000	5115	5135	5095	5103
03/29/2000	5100	5120	4965	4980
03/30/2000	4970	4985	4920	4983
03/31/2000	4960	5050	4950	5045
04/03/2000	5065	5075	5035	5057
04/04/2000	5025	5210	5015	5165
04/05/2000	5160	5190	5115	5137
04/06/2000	5115	5135	5100	5132
04/07/2000	5130	5135	5105	5122
04/10/2000	5145	5185	5140	5168
04/11/2000	5170	5185	5130	5145
04/12/2000	5130	5180	5115	5148
04/13/2000	5150	5195	5145	5175
04/14/2000	5175	5240	5125	5175
04/17/2000	5175	5180	5135	5143
04/18/2000	5120	5175	5115	5140
04/19/2000	5150	5160	5125	5133
04/20/2000	5130	5135	4970	5000
04/24/2000	5020	5025	4950	4953
04/25/2000	4990	5020	4970	5015
04/26/2000	4985	5005	4930	4947
04/27/2000	5015	5045	4975	5015
04/28/2000	4990	5040	4985	5015
05/01/2000	5010	5100	5000	5077
05/02/2000	5070	5095	5060	5077
05/03/2000	5070	5105	5055	5077
05/04/2000	5075	5180	5075	5170
05/05/2000	5155	5170	5035	5053
05/08/2000	5050	5095	5050	5065
05/09/2000	5055	5135	5045	5085
05/10/2000	5090	5110	5065	5080
05/11/2000	5075	5080	5035	5060
05/12/2000	5050	5095	5040	5058
05/15/2000	5060	5070	5015	5060
05/16/2000	5080	5190	5075	5145
05/17/2000	5115	5135	5035	5040
05/18/2000	5030	5060	5000	5055
05/19/2000	5045	5055	5010	5030
05/22/2000	5040	5070	5025	5048
05/23/2000	5050	5055	5035	5048
05/24/2000	5040	5045	5000	5020
05/25/2000	5030	5040	4920	4948
05/26/2000	4955	4980	4935	4963
05/30/2000	4980	4980	4915	4948
05/31/2000	4945	4990	4945	4965
06/01/2000	4950	4980	4910	4965
06/02/2000	4970	5090	4960	5050
06/05/2000	5065	5105	5055	5075
06/06/2000	5070	5170	5050	5110
06/07/2000	5090	5135	5085	5120
06/08/2000	5110	5155	5080	5097
06/09/2000	5100	5115	5040	5062
06/12/2000	5055	5060	5025	5042
06/13/2000	5110	5135	5015	5025
06/14/2000	5020	5110	5015	5090
06/15/2000	5075	5115	5065	5077
06/16/2000	5090	5110	5065	5085
06/19/2000	5085	5085	5025	5043
06/20/2000	5045	5065	5025	5035
06/21/2000	5045	5055	4960	4970
06/22/2000	4970	5000	4970	4978
06/23/2000	4970	4985	4955	4958
06/26/2000	4960	4995	4955	4985
06/27/2000	4980	5000	4935	4958
06/28/2000	4960	4990	4960	4989
06/29/2000	5030	5120	5030	5058
06/30/2000	5080	5110	5070	5083
07/05/2000	5050	5065	5015	5040
07/06/2000	5040	5080	5030	5053
07/07/2000	5050	5055	5010	5033
07/10/2000	5045	5065	5035	5053
07/11/2000	5035	5050	5005	5010
07/12/2000	5005	5050	4990	5023
07/13/2000	5030	5050	5020	5030
07/14/2000	5030	5075	5020	5050
07/17/2000	5060	5090	5060	5065
07/18/2000	5070	5085	5055	5068
07/19/2000	5040	5055	5020	5028
07/20/2000	5020	5050	5015	5040
07/21/2000	5040	5055	4965	4970
07/24/2000	4980	5000	4970	4988
07/25/2000	4985	5055	4985	5033
07/26/2000	5025	5030	4975	4990
07/27/2000	5000	5040	4990	5005
07/28/2000	5005	5025	4995	5000
07/31/2000	5000	5040	4995	5038
08/01/2000	5030	5045	5010	5028
08/02/2000	5025	5040	5010	5023
08/03/2000	5010	5015	4990	5005
08/04/2000	4995	5010	4925	4943
08/07/2000	4950	4975	4945	4970
08/08/2000	4965	4970	4915	4935
08/09/2000	4910	4945	4900	4918
08/10/2000	4910	4940	4910	4925
08/11/2000	4940	4965	4930	4945
08/14/2000	4950	4950	4895	4908
08/15/2000	4890	4915	4875	4883
08/16/2000	4880	4915	4870	4875
08/17/2000	4885	4915	4875	4883
08/18/2000	4880	4885	4845	4855
08/21/2000	4860	4870	4855	4868
08/22/2000	4850	4860	4835	4848
08/23/2000	4830	4855	4780	4798
08/24/2000	4790	4865	4780	4860
08/25/2000	4880	4930	4880	4895
08/28/2000	4900	4940	4900	4935
08/29/2000	4925	4955	4905	4947
08/30/2000	4985	4995	4965	4985
08/31/2000	5000	5085	4995	5045
09/01/2000	5035	5050	5025	5047
09/05/2000	5035	5045	5010	5040
09/06/2000	5030	5045	5020	5027
09/07/2000	5000	5015	4950	4982
09/08/2000	4985	4995	4960	4972
09/11/2000	4955	4970	4930	4937
09/12/2000	4940	4985	4940	4962
09/13/2000	4947	4970	4925	4947
09/14/2000	4965	4980	4945	4950
09/15/2000	4955	4955	4905	4930
09/18/2000	4935	4965	4935	4938
09/19/2000	4940	4955	4940	4945
09/20/2000	4935	4960	4885	4893
09/21/2000	4900	4940	4900	4935
09/22/2000	4995	5010	4955	4973
09/25/2000	4970	4980	4945	4978
09/26/2000	4975	5000	4970	4983
09/27/2000	4980	5030	4975	5020
09/28/2000	5015	5025	4990	5002
09/29/2000	4975	4975	4915	4948
10/02/2000	4955	4970	4945	4955
10/03/2000	4950	4965	4945	4962
10/04/2000	4950	4960	4920	4923
10/05/2000	4940	4955	4930	4938
10/06/2000	4930	4955	4910	4928
10/09/2000	4935	4945	4925	4930
10/10/2000	4940	4980	4940	4963
10/11/2000	4965	4985	4905	4915
10/12/2000	4920	4970	4915	4968
10/13/2000	4955	4955	4915	4925
10/16/2000	4925	4945	4905	4923
10/17/2000	4915	4930	4870	4885
10/18/2000	4885	4940	4880	4893
10/19/2000	4890	4895	4855	4865
10/20/2000	4870	4890	4845	4865
10/23/2000	4870	4885	4815	4820
10/24/2000	4840	4860	4825	4833
10/25/2000	4820	4835	4795	4798
10/26/2000	4790	4815	4760	4765
10/27/2000	4750	4805	4740	4780
10/30/2000	4800	4810	4765	4770
10/31/2000	4785	4795	4770	4778
11/01/2000	4800	4805	4755	4798
11/02/2000	4800	4840	4730	4735
11/03/2000	4755	4780	4740	4765
11/06/2000	4770	4790	4765	4785
11/07/2000	4790	4790	4740	4745
11/08/2000	4750	4775	4745	4763
11/09/2000	4755	4780	4735	4765
11/10/2000	4755	4755	4715	4723
11/13/2000	4695	4710	4685	4688
11/14/2000	4690	4700	4670	4695
11/15/2000	4690	4705	4665	4688
11/16/2000	4700	4710	4670	4673
11/17/2000	4680	4685	4655	4658
11/20/2000	4665	4680	4650	4655
11/21/2000	4670	4680	4625	4630
11/22/2000	4635	4640	4625	4628
11/27/2000	4630	4700	4620	4698
11/28/2000	4700	4720	4690	4698
11/29/2000	4700	4710	4600	4615
11/30/2000	4720	4760	4710	4758
12/01/2000	4765	4775	4710	4723
12/04/2000	4740	4825	4740	4795
12/05/2000	4770	4805	4765	4783
12/06/2000	4790	4840	4780	4833
12/07/2000	4820	4835	4785	4803
12/08/2000	4790	4800	4710	4725
12/11/2000	4735	4740	4715	4733
12/12/2000	4730	4780	4725	4735
12/13/2000	4720	4735	4690	4698
12/14/2000	4710	4725	4655	4673
12/15/2000	4670	4670	4625	4635
12/18/2000	4635	4665	4630	4643
12/19/2000	4625	4660	4620	4653
12/20/2000	4660	4710	4650	4663
12/21/2000	4655	4670	4635	4663
12/22/2000	4665	4685	4660	4675
12/26/2000	4670	4705	4670	4687
12/27/2000	4685	4690	4630	4647
12/28/2000	4635	4645	4620	4637
12/29/2000	4625	4650	4605	4635
01/02/2001	4635	4640	4590	4595
01/03/2001	4595	4595	4535	4540
01/04/2001	4545	4585	4540	4580
01/05/2001	4575	4615	4560	4600
01/08/2001	4600	4610	4580	4590
01/09/2001	4580	4595	4565	4590
01/10/2001	4570	4585	4555	4575
01/11/2001	4565	4605	4560	4593
01/12/2001	4620	4675	4620	4655
01/16/2001	4645	4720	4645	4710
01/17/2001	4730	4800	4730	4743
01/18/2001	4770	4835	4755	4825
01/19/2001	4865	4880	4775	4780
01/22/2001	4800	4835	4740	4805
01/23/2001	4820	4835	4790	4805
01/24/2001	4780	4795	4765	4790
01/25/2001	4840	4860	4805	4810
01/26/2001	4805	4835	4780	4825
01/29/2001	4810	4830	4795	4823
01/30/2001	4830	4865	4815	4820
01/31/2001	4810	4830	4795	4815
02/01/2001	4820	4825	4765	4810
02/02/2001	4790	4800	4770	4788
02/05/2001	4745	4750	4695	4698
02/06/2001	4675	4690	4650	4670
02/07/2001	4665	4675	4615	4625
02/08/2001	4595	4615	4565	4570
02/09/2001	4575	4585	4530	4563
02/12/2001	4570	4590	4555	4560
02/13/2001	4560	4580	4545	4550
02/14/2001	4555	4565	4505	4515
02/15/2001	4515	4540	4490	4518
02/16/2001	4495	4510	4480	4490
02/20/2001	4490	4495	4410	4420
02/21/2001	4420	4440	4395	4408
02/22/2001	4415	4440	4405	4415
02/23/2001	4420	4455	4370	4433
02/26/2001	4450	4455	4420	4445
02/27/2001	4485	4505	4460	4463
02/28/2001	4450	4580	4445	4515
03/01/2001	4440	4545	4425	4435
03/02/2001	4440	4485	4435	4458
03/05/2001	4450	4480	4445	4455
03/06/2001	4440	4465	4415	4445
03/07/2001	4425	4490	4425	4465
03/08/2001	4460	4535	4450	4510
03/09/2001	4505	4550	4495	4522
03/12/2001	4485	4495	4420	4440
03/13/2001	4420	4460	4400	4450
03/14/2001	4430	4470	4415	4458
03/15/2001	4435	4445	4340	4353
03/16/2001	4345	4360	4290	4315
03/19/2001	4325	4345	4305	4320
03/20/2001	4335	4365	4320	4353
03/21/2001	4330	4370	4330	4348
03/22/2001	4320	4360	4305	4355
03/23/2001	4350	4385	4350	4363
03/26/2001	4360	4385	4350	4380
03/27/2001	4375	4460	4345	4435
03/28/2001	4420	4440	4370	4375
03/29/2001	4375	4390	4320	4335
03/30/2001	4325	4340	4290	4295
04/02/2001	4285	4320	4270	4315
04/03/2001	4325	4365	4295	4313
04/04/2001	4330	4370	4295	4340
04/05/2001	4355	4360	4330	4353
04/06/2001	4350	4370	4320	4335
04/09/2001	4345	4355	4305	4315
04/10/2001	4310	4340	4300	4325
04/11/2001	4325	4390	4305	4363
04/12/2001	4360	4385	4355	4368
04/16/2001	4375	4460	4370	4440
04/17/2001	4405	4410	4360	4368
04/18/2001	4340	4385	4325	4365
04/19/2001	4355	4445	4355	4427
04/20/2001	4410	4475	4405	4440
04/23/2001	4420	4450	4395	4440
04/24/2001	4445	4485	4435	4453
04/25/2001	4445	4465	4350	4365
04/26/2001	4385	4420	4365	4377
04/27/2001	4430	4440	4395	4400
04/30/2001	4400	4410	4350	4358
05/01/2001	4360	4395	4350	4385
05/02/2001	4390	4425	4370	4395
05/03/2001	4405	4415	4360	4365
05/04/2001	4360	4375	4325	4360
05/07/2001	4360	4360	4325	4327
05/08/2001	4325	4345	4320	4335
05/09/2001	4345	4425	4345	4415
05/10/2001	4405	4405	4325	4350
05/11/2001	4350	4365	4335	4337
05/14/2001	4340	4370	4330	4357
05/15/2001	4350	4355	4315	4320
05/16/2001	4355	4475	4345	4463
05/17/2001	4445	4510	4400	4495
05/18/2001	4480	4625	4450	4577
05/21/2001	4610	4655	4525	4550
05/22/2001	4540	4580	4525	4568
05/23/2001	4535	4605	4515	4580
05/24/2001	4675	4690	4575	4620
05/25/2001	4610	4610	4555	4583
05/29/2001	4545	4555	4520	4540
05/30/2001	4510	4520	4430	4445
05/31/2001	4450	4475	4400	4410
06/01/2001	4425	4450	4385	4423
06/04/2001	4425	4430	4325	4335
06/05/2001	4360	4375	4340	4343
06/06/2001	4365	4375	4330	4340
06/07/2001	4335	4350	4325	4335
06/08/2001	4340	4385	4310	4370
06/11/2001	4360	4360	4320	4338
06/12/2001	4345	4380	4340	4375
06/13/2001	4380	4425	4365	4415
06/14/2001	4405	4495	4400	4470
06/15/2001	4460	4465	4385	4400
06/18/2001	4380	4440	4380	4422
06/19/2001	4425	4435	4395	4400
06/20/2001	4390	4400	4330	4345
06/21/2001	4345	4355	4280	4323
06/22/2001	4320	4345	4300	4303
06/25/2001	4305	4325	4290	4298
06/26/2001	4300	4355	4290	4348
06/27/2001	4320	4335	4295	4305
06/28/2001	4310	4320	4280	4293
06/29/2001	4350	4360	4320	4327
07/02/2001	4315	4320	4280	4310
07/03/2001	4310	4320	4265	4278
07/05/2001	4275	4275	4230	4238
07/06/2001	4225	4270	4200	4265
07/09/2001	4260	4260	4230	4243
07/10/2001	4255	4280	4255	4263
07/11/2001	4260	4285	4250	4260
07/12/2001	4250	4280	4240	4268
07/13/2001	4255	4315	4250	4308
07/16/2001	4300	4315	4200	4210
07/17/2001	4220	4250	4215	4248
07/18/2001	4245	4310	4190	4288
07/19/2001	4265	4270	4205	4240
07/20/2001	4225	4250	4210	4240
07/23/2001	4235	4290	4225	4260
07/24/2001	4250	4265	4235	4260
07/25/2001	4230	4245	4225	4232
07/26/2001	4235	4275	4230	4240
07/27/2001	4235	4240	4215	4218
07/30/2001	4215	4240	4200	4208
07/31/2001	4205	4235	4205	4228
08/01/2001	4240	4245	4225	4233
08/02/2001	4235	4255	4230	4235
08/03/2001	4230	4235	4210	4228
08/06/2001	4210	4215	4190	4192
08/07/2001	4130	4180	4120	4172
08/08/2001	4145	4165	4125	4152
08/09/2001	4155	4240	4150	4217
08/10/2001	4225	4240	4110	4145
08/13/2001	4165	4180	4125	4147
08/14/2001	4145	4230	4140	4202
08/15/2001	4225	4245	4125	4155
08/16/2001	4160	4230	4155	4198
08/17/2001	4215	4295	4200	4265
08/20/2001	4240	4245	4150	4153
08/21/2001	4165	4235	4155	4193
08/22/2001	4220	4225	4195	4208
08/23/2001	4200	4235	4195	4220
08/24/2001	4200	4210	4170	4185
08/27/2001	4170	4205	4160	4197
08/28/2001	4190	4205	4180	4183
08/29/2001	4185	4200	4180	4185
04/02/2002	4690	4750	4670	4747
04/03/2002	4745	4750	4655	4667
04/04/2002	4665	4670	4600	4625
04/05/2002	4625	4645	4565	4580
04/08/2002	4580	4605	4550	4570
04/09/2002	4565	4580	4530	4558
04/10/2002	4555	4645	4535	4628
04/11/2002	4620	4630	4565	4583
04/12/2002	4585	4605	4560	4593
04/15/2002	4595	4615	4445	4450
04/16/2002	4475	4480	4390	4405
04/17/2002	4410	4470	4405	4450
04/18/2002	4460	4555	4430	4498
04/19/2002	4500	4520	4475	4503
04/22/2002	4490	4575	4490	4543
04/23/2002	4545	4595	4510	4570
04/24/2002	4575	4605	4560	4562
04/25/2002	4570	4650	4550	4620
04/26/2002	4620	4675	4585	4652
04/29/2002	4650	4660	4600	4636
04/30/2002	4625	5002	4505	4532
05/01/2002	4759	4759	4759	4759
05/02/2002	4784	4800	4784	4784
05/03/2002	4840	4840	4840	4840
05/06/2002	4838	4838	4838	4838
05/07/2002	4825	4825	4825	4825
05/08/2002	4780	4780	4780	4780
05/09/2002	4822	4822	4822	4822
05/10/2002	4860	4860	4860	4860
05/13/2002	4783	4783	4783	4783
05/14/2002	4900	4900	4812	4812
05/15/2002	4842	4842	4842	4842
05/16/2002	4855	4855	4855	4855
05/17/2002	4869	4869	4869	4869
05/20/2002	4985	4985	4985	4985
05/21/2002	5057	5057	5057	5057
05/22/2002	5052	5052	5052	5052
05/23/2002	5126	5126	5126	5126
05/24/2002	5091	5091	5091	5091
05/28/2002	5103	5103	5103	5103
05/29/2002	5157	5157	5157	5157
05/30/2002	5197	5242	5197	5197
05/31/2002	5246	5246	5246	5246
06/03/2002	5030	5100	5010	5080
06/04/2002	5085	5150	5085	5125
06/05/2002	5120	5120	4920	4945
06/06/2002	4945	5015	4915	4995
06/07/2002	4990	5055	4955	4980
06/10/2002	4912	4975	4890	4912
06/11/2002	4912	4925	4790	4882
06/12/2002	4890	4955	4870	4915
06/13/2002	4915	4915	4820	4832
06/14/2002	4835	4895	4830	4850
06/17/2002	4845	4850	4800	4823
06/18/2002	4823	4865	4815	4845
06/19/2002	4855	4915	4835	4842
06/20/2002	4855	4880	4845	4870
06/21/2002	4880	4905	4825	4855
06/24/2002	4860	4920	4840	4845
06/25/2002	4880	4885	4800	4856
06/26/2002	4860	4930	4855	4878
06/27/2002	4880	4900	4825	4880
06/28/2002	4890	4905	4850	4855
07/01/2002	4855	4905	4815	4888
07/02/2002	4888	5005	4860	4950
07/03/2002	4950	4960	4920	4955
07/08/2002	4935	4985	4915	4980
07/09/2002	4985	5070	4970	5058
07/10/2002	5065	5100	5035	5035
07/11/2002	5060	5130	5025	5092
07/12/2002	5090	5115	5040	5065
07/15/2002	5065	5155	5065	5118
07/16/2002	5120	5130	5010	5033
07/17/2002	5030	5045	4960	5005
07/18/2002	5005	5020	4985	5005
07/19/2002	5010	5120	5010	5078
07/22/2002	5090	5115	5020	5040
07/23/2002	5040	5045	4870	4883
07/24/2002	4895	4915	4810	4860
07/25/2002	4865	4890	4820	4855
07/26/2002	4855	4860	4595	4665
07/29/2002	4670	4695	4620	4640
07/30/2002	4645	4695	4630	4658
07/31/2002	4660	4690	4570	4598
08/01/2002	4600	4615	4540	4583
08/02/2002	4610	4635	4575	4593
08/05/2002	4605	4675	4600	4633
08/06/2002	4635	4660	4600	4613
08/07/2002	4660	4705	4620	4675
08/08/2002	4685	4695	4625	4638
08/09/2002	4635	4680	4615	4670
08/12/2002	4680	4735	4580	4593
08/13/2002	4595	4625	4575	4580
08/14/2002	4580	4670	4450	4458
08/15/2002	4460	4505	4460	4483
08/16/2002	4495	4580	4470	4493
08/19/2002	4500	4520	4390	4405
08/20/2002	4405	4465	4405	4437
08/21/2002	4440	4465	4415	4420
08/22/2002	4420	4490	4380	4465
08/23/2002	4470	4480	4380	4423
08/26/2002	4420	4455	4420	4438
08/27/2002	4440	4525	4420	4503
08/28/2002	4515	4540	4485	4498
08/29/2002	4500	4540	4500	4527
08/30/2002	4540	4560	4420	4437
09/03/2002	4461	4495	4454	4454
09/04/2002	4495	4505	4455	4495
09/05/2002	4505	4570	4495	4545
09/06/2002	4555	4580	4530	4540
09/09/2002	4550	4620	4545	4603
09/10/2002	4603	4605	4525	4578
09/11/2002	4580	4580	4545	4563
09/12/2002	4570	4635	4565	4608
09/13/2002	4615	4640	4570	4575
09/16/2002	4570	4590	4530	4570
09/17/2002	4565	4600	4525	4598
09/18/2002	4600	4665	4585	4640
09/19/2002	4625	4695	4625	4660
09/20/2002	4630	4690	4625	4650
09/23/2002	4660	4685	4600	4648
09/24/2002	4670	4720	4620	4670
09/25/2002	4660	4680	4580	4600
09/26/2002	4600	4610	4500	4525
09/27/2002	4515	4545	4490	4505
09/30/2002	4515	4585	4515	4548
10/01/2002	4550	4555	4480	4488
10/02/2002	4490	4515	4475	4485
10/03/2002	4500	4525	4470	4485
10/04/2002	4485	4495	4445	4490
10/07/2002	4500	4520	4445	4450
10/08/2002	4450	4465	4365	4373
10/09/2002	4370	4400	4320	4350
10/10/2002	4345	4385	4280	4285
10/11/2002	4285	4345	4280	4320
10/14/2002	4320	4350	4305	4310
10/15/2002	3168	3193	3130	3134
10/16/2002	4315	4390	4310	4370
10/17/2002	4345	4380	4330	4345
10/18/2002	4350	4375	4335	4360
10/21/2002	4360	4385	4315	4352
10/22/2002	4360	4440	4345	4412
10/23/2002	4410	4435	4390	4407
10/24/2002	4405	4410	4335	4362
10/25/2002	4390	4425	4365	4407
10/28/2002	4415	4435	4400	4412
10/29/2002	4425	4525	4420	4510
10/30/2002	4485	4540	4455	4485
10/31/2002	4480	4520	4465	4505
11/01/2002	4565	4575	4485	4490
11/04/2002	4460	4505	4435	4487
11/05/2002	4485	4515	4485	4495
11/06/2002	4470	4500	4465	4483
11/07/2002	4485	4570	4485	4550
11/08/2002	4570	4605	4520	4532
11/11/2002	4535	4585	4520	4572
11/12/2002	4570	4620	4550	4600
11/13/2002	4585	4630	4525	4560
11/14/2002	4565	4580	4535	4562
11/15/2002	4560	4590	4535	4575
11/18/2002	4580	4590	4525	4537
11/19/2002	4540	4570	4540	4547
11/20/2002	4545	4555	4525	4535
11/21/2002	4535	4550	4430	4468
11/22/2002	4465	4550	4460	4543
11/25/2002	4535	4535	4455	4473
11/26/2002	4475	4490	4425	4433
11/27/2002	4420	4445	4405	4414
12/02/2002	4405	4435	4400	4422
12/03/2002	4440	4560	4440	4552
12/04/2002	4550	4605	4540	4577
12/05/2002	4570	4670	4565	4640
12/06/2002	4640	4690	4600	4650
12/09/2002	4635	4655	4555	4615
12/10/2002	4610	4640	4590	4623
12/11/2002	4620	4665	4610	4645
12/12/2002	4660	4770	4625	4752
12/13/2002	4750	4805	4665	4712
12/16/2002	4710	4740	4655	4770
12/17/2002	4710	4765	4610	4645
12/18/2002	4645	4680	4615	4670
12/19/2002	4680	4790	4660	4725
12/20/2002	4720	4730	4605	4632
12/23/2002	4630	4680	4615	4655
12/24/2002	4665	4680	4630	4662
12/26/2002	4660	4715	4645	4705
12/27/2002	4680	4735	4680	4723
12/30/2002	4730	4755	4665	4673
12/31/2002	4670	4820	4650	4812
01/02/2003	4790	4835	4750	4823
01/03/2003	4823	4920	4780	4903
01/06/2003	4900	4945	4890	4910
01/07/2003	4925	4925	4785	4815
01/08/2003	4815	4885	4770	4867
01/09/2003	4870	4890	4815	4855
01/10/2003	4855	4885	4820	4873
01/13/2003	4870	4870	4795	4840
01/14/2003	4835	4845	4735	4765
01/15/2003	4720	4805	4720	4780
01/16/2003	4775	4850	4765	4835
01/17/2003	4835	4845	4785	4810
01/21/2003	4805	4830	4760	4820
01/22/2003	4820	4870	4820	4848
01/23/2003	4845	4905	4780	4785
01/24/2003	4785	4950	4760	4885
01/27/2003	4885	4930	4780	4835
01/28/2003	4835	4880	4805	4875
01/29/2003	4875	4895	4800	4805
01/30/2003	4800	4920	4780	4870
01/31/2003	4875	4910	4835	4860
02/03/2003	4860	4880	4810	4835
02/04/2003	4840	4930	4835	4918
02/05/2003	4915	4980	4735	4768
02/06/2003	4785	4815	4660	4680
02/07/2003	4680	4735	4630	4650
02/10/2003	4655	4685	4585	4600
02/11/2003	4600	4615	4535	4570
02/12/2003	4580	4595	4495	4507
02/13/2003	4515	4565	4485	4533
02/14/2003	4540	4565	4500	4535
02/18/2003	4510	4595	4500	4555
02/19/2003	4555	4630	4545	4625
02/20/2003	4605	4680	4605	4662
02/21/2003	4660	4675	4610	4665
02/24/2003	4665	4725	4650	4715
02/25/2003	4710	4735	4610	4642
02/26/2003	4635	4665	4610	4655
02/27/2003	4650	4670	4550	4561
02/28/2003	4560	4645	4540	4585
03/03/2003	4580	4660	4575	4657
03/04/2003	4685	4705	4655	4672
03/05/2003	4665	4700	4605	4637
03/06/2003	4640	4710	4635	4673
03/07/2003	4675	4695	4605	4688
03/10/2003	4690	4710	4675	4680
03/11/2003	4680	4695	4640	4690
03/12/2003	4685	4695	4630	4635
03/13/2003	4635	4635	4500	4540
03/14/2003	4540	4555	4515	4538
03/17/2003	4545	4610	4445	4450
03/18/2003	4460	4495	4450	4463
03/19/2003	4440	4495	4415	4420
03/20/2003	4420	4455	4395	4415
03/21/2003	4415	4430	4340	4353
03/24/2003	4360	4395	4355	4368
03/25/2003	4370	4430	4350	4393
03/26/2003	4400	4415	4380	4398
03/27/2003	4400	4430	4365	4393
03/28/2003	4375	4460	4360	4433
04/01/2003	4465	4470	4415	4437
04/02/2003	4440	4445	4350	4402
04/03/2003	4400	4435	4365	4413
04/04/2003	4415	4430	4390	4415
04/07/2003	4380	4435	4380	4423
04/08/2003	4420	4530	4410	4478
04/09/2003	4470	4500	4435	4483
04/10/2003	4480	4495	4455	4490
04/11/2003	4450	4500	4450	4493
04/14/2003	4475	4545	4475	4538
04/15/2003	4535	4545	4510	4523
04/16/2003	4535	4545	4450	4485
04/17/2003	4475	4495	4460	4470
04/21/2003	4475	4550	4465	4535
04/22/2003	4530	4605	4530	4597
04/23/2003	4575	4665	4570	4625
04/24/2003	4625	4660	4600	4645
04/25/2003	4630	4655	4620	4632
04/28/2003	4625	4645	4535	4580
04/29/2003	4555	4580	4545	4548
04/30/2003	4548	4660	4545	4638
05/01/2003	4650	4765	4650	4761
05/02/2003	4750	4800	4740	4784
05/05/2003	4800	4802	4780	4802
05/06/2003	4825	4835	4770	4800
05/08/2003	4742	4815	4730	4802
05/09/2003	4805	4815	4770	4800
05/12/2003	4805	4910	4770	4872
05/13/2003	4865	4875	4820	4825
05/14/2003	4830	4890	4820	4872
05/15/2003	4875	4890	4760	4780
05/16/2003	4780	4845	4770	4790
05/19/2003	4830	4870	4795	4820
05/20/2003	4830	4865	4755	4772
05/21/2003	4775	4800	4700	4725
05/22/2003	4725	4760	4650	4662
05/23/2003	4675	4690	4625	4647
05/27/2003	4660	4710	4620	4625
05/28/2003	4625	4645	4580	4640
05/29/2003	4610	4650	4540	4575
05/30/2003	4580	4590	4510	4533
06/02/2003	4540	4565	4495	4508
06/03/2003	4515	4530	4500	4510
06/04/2003	4510	4545	4480	4500
06/05/2003	4480	4510	4475	4500
06/06/2003	4510	4590	4505	4545
06/09/2003	4505	4560	4485	4518
06/10/2003	4520	4530	4455	4470
06/11/2003	4460	4520	4430	4500
06/12/2003	4515	4515	4475	4505
06/13/2003	4505	4585	4500	4575
06/16/2003	4570	4615	4570	4612
06/17/2003	4620	4640	4595	4610
06/18/2003	4610	4620	4530	4558
06/19/2003	4530	4590	4510	4570
06/20/2003	4570	4581	4520	4528
06/23/2003	4530	4565	4505	4558
06/24/2003	4540	4565	4490	4515
06/25/2003	4510	4580	4495	4565
06/26/2003	4555	4555	4500	4523
06/27/2003	4520	4545	4495	4505
06/30/2003	4505	4557	4495	4557
07/01/2003	4545	4595	4545	4574
07/02/2003	4580	4670	4565	4634
07/03/2003	4650	4705	4630	4693
07/07/2003	4690	4750	4670	4738
07/08/2003	4730	4775	4695	4745
07/09/2003	4745	4835	4735	4825
07/10/2003	4820	4895	4795	4815
07/11/2003	4815	4845	4765	4805
07/14/2003	4805	4825	4770	4797
07/15/2003	4780	4800	4650	4658
07/16/2003	4660	4705	4645	4663
07/17/2003	4660	4705	4655	4678
07/18/2003	4675	4740	4630	4730
07/21/2003	4740	4790	4715	4750
07/22/2003	4745	4805	4745	4790
07/23/2003	4790	5100	4790	5070
07/24/2003	5055	5170	5010	5110
07/25/2003	5110	5110	5015	5075
07/28/2003	5075	5230	5045	5195
07/29/2003	5070	5180	5035	5165
07/30/2003	5155	5160	5035	5060
07/31/2003	5070	5230	5045	5120
08/01/2003	5125	5175	5060	5097
08/04/2003	5085	5110	4955	5020
08/05/2003	5030	5045	4910	4940
08/06/2003	4930	4985	4910	4970
08/07/2003	4970	5090	4910	5038
08/08/2003	5035	5070	4960	4992
08/11/2003	4990	5015	4925	5000
08/12/2003	4965	5020	4820	4862
08/13/2003	4860	5040	4850	5030
08/14/2003	5025	5075	4995	5035
08/15/2003	5030	5045	4880	4927
08/18/2003	4935	4950	4885	4927
08/19/2003	4920	5025	4920	4995
08/20/2003	4995	5030	4960	5022
08/21/2003	5010	5045	4920	4945
08/22/2003	4935	5020	4925	4997
08/25/2003	4995	5015	4975	4992
08/26/2003	4990	5005	4940	5002
08/27/2003	5050	5160	4990	5131
8/28/2003	5125	5140	5065	5128
8/29/2003	5155	5180	5095	5109
9/2/2003	5135	5170	4970	4988
9/3/2003	5010	5090	4990	5080
9/4/2003	5080	5090	5020	5035
9/5/2003	5020	5185	5020	5150
9/8/2003	5150	5155	5085	5107
9/9/2003	5100	5305	5100	5265
9/10/2003	5265	5290	5215	5265
9/11/2003	5265	5370	5250	5345
9/12/2003	5340	5380	5180	5217
9/15/2003	5215	5235	5105	5210
9/16/2003	5205	5240	5175	5230
9/17/2003	5230	5305	5200	5292
9/18/2003	5292	5375	5195	5265
9/19/2003	5270	5335	5235	5292
9/22/2003	5285	5370	5245	5275
9/23/2003	5280	5305	5180	5245
9/24/2003	5245	5340	5225	5310
9/25/2003	5335	5395	5210	5222
9/26/2003	5225	5245	5135	5145
9/29/2003	5155	5220	5070	5075
9/30/2003	5090	5190	5080	5142
10/1/2003	5120	5165	5075	5105
10/2/2003	5110	5140	5075	5100
10/3/2003	5105	5140	4820	4835
10/6/2003	4855	4905	4745	4815
10/7/2003	4815	4890	4805	4880
10/8/2003	4880	4920	4855	4870
10/9/2003	4875	4910	4770	4842
10/10/2003	4845	4925	4840	4910
10/13/2003	4915	4985	4865	4980
10/14/2003	4970	4975	4885	4932
10/15/2003	4930	4965	4860	4947
10/16/2003	4930	4975	4890	4922
10/17/2003	4930	4980	4890	4940
10/20/2003	4940	5030	4930	5005
10/21/2003	5005	5090	4990	5068
10/22/2003	5068	5155	5055	5135
10/23/2003	5125	5190	5105	5172
10/24/2003	5165	5220	5150	5165
10/27/2003	5170	5210	5110	5192
10/28/2003	5150	5190	5090	5097
10/29/2003	5100	5190	5070	5142
10/30/2003	5145	5210	5115	5135