09/02/1997	392000	394500	389000	394000
09/03/1997	391000	393000	388500	390000
09/04/1997	388000	391500	385000	386250
09/05/1997	384000	391000	383000	387000
09/08/1997	384500	384500	377000	379750
09/09/1997	378500	384000	378000	382750
09/10/1997	384000	384500	379500	380250
09/11/1997	377500	381000	376000	378500
09/12/1997	378000	378500	371000	374750
09/15/1997	373000	374000	366500	369500
09/16/1997	372000	374500	369750	372500
09/17/1997	370000	374500	368500	373750
09/18/1997	375000	377500	368000	369000
09/19/1997	367500	369500	365000	367500
09/22/1997	365000	365000	362000	364250
09/23/1997	365500	367500	363500	367000
09/24/1997	367500	368250	362500	365250
09/25/1997	366500	366500	363000	365750
09/26/1997	362500	362500	357000	357250
09/29/1997	354500	360000	354500	359000
09/30/1997	360000	360000	354000	354250
10/01/1997	353500	355750	350500	350750
10/02/1997	351000	357000	348500	354750
10/03/1997	355000	360000	354000	357750
10/06/1997	357500	359500	353000	355250
10/07/1997	356000	367500	354000	365750
10/08/1997	364500	368000	361500	362750
10/09/1997	364000	372000	362750	368750
10/10/1997	373000	373500	364000	365250
10/13/1997	365750	373500	365750	371250
10/14/1997	369000	369000	365000	366500
10/15/1997	364000	371000	364000	369750
10/16/1997	370000	372500	365000	365250
10/17/1997	366000	366000	362500	363250
10/20/1997	363000	371000	363000	370500
10/21/1997	371000	377000	369500	376000
10/22/1997	378000	379500	371500	374000
10/23/1997	370500	372500	366500	366750
10/24/1997	370000	371500	366000	369000
10/27/1997	371500	372000	360000	361500
10/28/1997	359500	361500	355500	361000
10/29/1997	360500	364000	358500	358750
10/30/1997	356000	361500	355000	359750
10/31/1997	359500	362500	358250	360500
11/03/1997	359000	364500	359000	363250
11/04/1997	362500	364500	359000	359250
11/05/1997	359500	360000	355000	355750
11/06/1997	355000	358500	352000	358000
11/07/1997	356000	359500	355250	358000
11/10/1997	354500	355000	347000	350000
11/11/1997	350000	353500	349000	349500
11/12/1997	348500	349000	344500	344750
11/13/1997	344500	346500	341000	341500
11/14/1997	341500	342500	339500	340000
11/17/1997	341500	346750	340000	345500
11/18/1997	345500	348000	345500	345750
11/19/1997	345750	345750	340000	340250
11/20/1997	340000	342000	339000	339500
11/21/1997	353000	357000	352750	356750
11/24/1997	357500	359000	353750	355250
11/25/1997	354750	355250	349500	350500
11/26/1997	352500	358000	351750	356000
11/28/1997	356500	358000	354000	357750
12/01/1997	360000	364000	357500	360250
12/02/1997	361500	362000	356250	356750
12/03/1997	356500	361000	354500	355500
12/04/1997	356500	357500	355000	356500
12/05/1997	357500	361000	354500	360500
12/08/1997	361000	363500	360000	362500
12/09/1997	363500	365000	359500	359750
12/10/1997	360000	361250	358000	358500
12/11/1997	358000	358500	350500	350750
12/12/1997	350250	351000	344000	344250
12/15/1997	344250	344250	340750	342500
12/16/1997	344250	345750	342750	343000
12/17/1997	344000	346750	343000	345500
12/18/1997	344000	344000	334000	334250
12/19/1997	334500	335750	331000	333750
12/22/1997	333500	338000	332000	333000
12/23/1997	333000	336500	332500	335750
12/24/1997	335500	340250	334500	337250
12/26/1997	338000	339500	336500	337750
12/29/1997	339500	340500	333500	333750
12/30/1997	333000	333000	327500	327750
12/31/1997	328500	329500	325500	325750
01/02/1998	327000	331500	325000	330750
01/05/1998	332500	334000	327000	331000
01/06/1998	331000	331000	324000	324500
01/07/1998	324000	329500	322500	329000
01/08/1998	327000	327500	320000	320500
01/09/1998	321500	322500	319500	321000
01/12/1998	321000	324000	319250	321750
01/13/1998	330000	341750	330000	334000
01/14/1998	334000	337500	328000	329500
01/15/1998	325500	334500	325000	333750
01/16/1998	333500	337500	332000	334250
01/20/1998	335000	336000	329500	332000
01/21/1998	333000	333000	329250	330000
01/22/1998	328500	332000	328000	331000
01/23/1998	333000	337500	332500	334250
01/26/1998	334500	343000	333500	341750
01/27/1998	344000	348000	339500	341250
01/28/1998	342500	344000	339500	341250
01/29/1998	341500	342500	338250	338750
01/30/1998	338750	340000	336000	337250
02/02/1998	337250	344000	335000	343500
02/03/1998	343000	347000	341000	344250
02/04/1998	343000	345500	341000	341750
02/05/1998	340000	343250	338500	338750
02/06/1998	337000	338000	333000	334000
02/09/1998	334000	338500	334000	337250
02/10/1998	338000	339250	336000	338000
02/11/1998	335500	337000	330000	332500
02/12/1998	332500	334500	330000	333500
02/13/1998	332000	332500	329000	329500
02/17/1998	326000	326000	321000	322250
02/18/1998	322000	324000	321000	322000
02/19/1998	320500	325000	316000	322500
02/20/1998	322500	325000	320500	323250
02/23/1998	325000	327500	323500	326000
02/24/1998	325500	326500	318500	320500
02/25/1998	319500	321250	317500	318750
02/26/1998	331000	334000	330750	332250
02/27/1998	332000	341000	331250	338250
03/02/1998	340500	345500	338000	340750
03/03/1998	341000	342500	338500	339750
03/04/1998	339500	340500	336500	336750
03/05/1998	338000	338500	333500	333750
03/06/1998	334000	338000	333750	334500
03/09/1998	338500	339500	337000	337500
03/10/1998	337750	342000	337250	341250
03/11/1998	344500	350500	343250	348000
03/12/1998	349000	349500	344500	347000
03/13/1998	345000	347000	341500	342000
03/16/1998	342000	342500	337000	338000
03/17/1998	340000	343500	338500	340250
03/18/1998	342500	344000	334500	335000
03/19/1998	333000	333500	330500	331250
03/20/1998	329500	330500	327000	327750
03/23/1998	326500	333000	325000	332250
03/24/1998	331500	332000	328500	331250
03/25/1998	331000	331750	328250	328500
03/26/1998	329500	330000	318000	320250
03/27/1998	319500	323500	319500	322250
03/30/1998	323500	326000	323500	325000
03/31/1998	326000	326000	318500	320250
04/01/1998	327500	327500	323000	324500
04/02/1998	325000	327500	322500	326250
04/03/1998	326000	326250	320000	320500
04/06/1998	320500	321000	313000	315500
04/07/1998	316000	317500	312000	313000
04/08/1998	312750	314500	311250	312750
04/09/1998	312000	312500	309000	309750
04/13/1998	311000	313250	307500	311250
04/14/1998	313500	314500	310500	313500
04/15/1998	315000	317000	314500	316000
04/16/1998	315000	316500	309000	315750
04/17/1998	315500	318000	313000	314000
04/20/1998	312000	312000	309000	309750
04/21/1998	309000	314500	308500	311500
04/22/1998	310000	310500	305500	305750
04/23/1998	306500	306750	302750	304250
04/24/1998	306250	310500	304500	305500
04/27/1998	302500	306500	301500	306250
04/28/1998	308000	311000	305000	309750
04/29/1998	311000	311500	304500	304750
04/30/1998	305500	306000	301000	301250
05/01/1998	300500	303500	299500	301000
05/04/1998	306000	306500	300500	303500
05/05/1998	305000	309500	304500	309000
05/06/1998	312500	317500	311000	316000
05/07/1998	316500	321000	312500	316000
05/08/1998	313500	314500	311500	312250
05/11/1998	304500	306000	303000	304750
05/12/1998	304000	306000	302000	304500
05/13/1998	306500	308750	305500	306750
05/14/1998	305000	307250	303500	304750
05/15/1998	304000	304000	302000	302500
05/18/1998	303500	306500	302000	302500
05/19/1998	301000	301500	298500	298750
05/20/1998	298500	304000	297500	302750
05/21/1998	303500	305500	298000	298500
05/22/1998	298500	299000	296500	298500
05/26/1998	291000	294500	291000	292250
05/27/1998	292500	293250	282750	287500
05/28/1998	289000	290000	284250	284500
05/29/1998	284500	287500	283500	284250
06/01/1998	282250	284000	281250	284000
06/02/1998	285500	288000	284500	287250
06/03/1998	288000	290000	281000	281250
06/04/1998	281500	283000	279500	282250
06/05/1998	281500	282500	279500	280250
06/08/1998	279500	280000	275000	275500
06/09/1998	275000	279000	274500	278000
06/10/1998	277500	280500	277250	278250
06/11/1998	277500	279500	276250	277750
06/12/1998	276250	281000	275750	279250
06/15/1998	277500	277750	273500	274500
06/16/1998	275000	280000	275000	277000
06/17/1998	278500	289000	278500	283750
06/18/1998	283000	286000	281500	283750
06/19/1998	288000	298000	288000	289000
06/22/1998	284500	287500	284000	286500
06/23/1998	287500	294250	287500	291250
06/24/1998	290000	295000	288000	294250
06/25/1998	291000	294500	288000	289000
06/26/1998	286500	288500	281000	282000
06/29/1998	282000	284000	279000	281500
06/30/1998	285500	289000	283500	287500
07/01/1998	287000	287000	282250	284250
07/02/1998	283000	284000	278000	278500
07/06/1998	276000	282500	275250	281750
07/07/1998	285000	287000	284000	285250
07/08/1998	290000	292000	282000	282500
07/09/1998	279500	282000	279000	279750
07/10/1998	274000	276000	273000	274250
07/13/1998	275000	276000	274000	274250
07/14/1998	272000	272500	270500	271000
07/15/1998	270500	272000	268500	269500
07/16/1998	271500	274500	269000	269750
07/17/1998	274000	275500	272250	273750
07/20/1998	276000	277500	273500	275750
07/21/1998	276000	276500	271000	271500
07/22/1998	266500	268500	266000	267250
07/23/1998	267000	268000	265500	265750
07/24/1998	263000	267500	263000	265250
07/27/1998	262000	262500	260250	260500
07/28/1998	260500	261000	255250	256000
07/29/1998	256000	256500	251250	252250
07/30/1998	251500	255250	251500	253250
07/31/1998	254750	256000	252000	252500
08/03/1998	266500	267500	265000	266500
08/04/1998	266000	269500	263000	263250
08/05/1998	263750	265000	262500	263250
08/06/1998	262500	268000	262500	267500
08/07/1998	269000	271000	267500	268250
08/10/1998	269000	273000	268000	272750
08/11/1998	271500	273000	268500	270750
08/12/1998	270500	276000	268500	275750
08/13/1998	277500	277500	271000	271500
08/14/1998	272000	276000	270500	275500
08/17/1998	280000	281000	277500	278750
08/18/1998	277500	278000	273250	274750
08/19/1998	275000	277500	273500	274500
08/20/1998	273500	275000	271500	272250
08/21/1998	271000	271500	269000	269750
08/24/1998	268500	269750	265500	269500
08/25/1998	268000	269000	263000	264500
08/26/1998	263000	264500	261500	262250
08/27/1998	261250	262000	257500	261000
08/28/1998	261000	261250	258000	258500
08/31/1998	258000	261500	253500	254000
09/01/1998	251500	256500	251000	253500
09/02/1998	255000	258500	253750	256250
09/03/1998	255500	260000	254250	259500
09/04/1998	260500	266500	260500	261750
09/08/1998	265000	266000	263500	265250
09/09/1998	264500	264500	259000	260250
09/10/1998	260500	264000	258000	263000
09/11/1998	257500	259500	256500	258250
09/14/1998	257750	263250	257250	263000
09/15/1998	264500	269000	262500	268000
09/16/1998	268500	272000	263000	263500
09/17/1998	262250	268000	260500	266000
09/18/1998	266000	271000	264750	266000
09/21/1998	264000	272000	263500	270750
09/22/1998	272500	274750	271250	274250
09/23/1998	274000	277000	271500	274250
09/24/1998	273750	280000	273250	278750
09/25/1998	278000	280500	275500	276250
09/28/1998	274500	278250	273500	276750
09/29/1998	276500	278750	276000	276750
09/30/1998	275500	276000	269000	269250
10/01/1998	267000	270000	267000	269000
10/02/1998	270000	276750	269500	276000
10/05/1998	279000	289500	279000	286500
10/06/1998	284500	287000	282250	283750
10/07/1998	292000	298000	289000	295500
10/08/1998	294000	299750	292500	299000
10/09/1998	301000	304000	296000	296750
10/12/1998	292500	293000	290000	290250
10/13/1998	289750	298000	288250	296000
10/14/1998	294500	296500	291500	294000
10/15/1998	293000	293500	288500	291750
10/16/1998	293000	296500	289000	295750
10/19/1998	294500	298000	293500	294000
10/20/1998	292000	292000	285500	286250
10/21/1998	283000	288250	282000	287000
10/22/1998	286500	294500	286000	294000
10/23/1998	296000	297000	292500	295250
10/26/1998	294000	301000	293000	299750
10/27/1998	300000	300000	295000	295250
10/28/1998	293500	298750	293500	295000
10/29/1998	295000	299250	289500	290500
10/30/1998	292500	296000	291500	294250
11/02/1998	292250	293000	285000	287250
11/03/1998	287000	292000	284250	287500
11/04/1998	284000	287500	283000	284250
11/05/1998	284500	288500	284000	287500
11/06/1998	286000	292000	286000	290000
11/09/1998	291000	294000	290250	293000
11/10/1998	294500	295000	291000	293000
11/11/1998	292000	295000	290500	292500
11/12/1998	293500	295500	290000	292250
11/13/1998	289500	290750	287000	287500
11/16/1998	286000	289500	285500	286500
11/17/1998	287000	288750	286750	288000
11/18/1998	290000	293500	289250	293000
11/19/1998	292500	292500	289750	291000
11/20/1998	290500	290500	284000	285500
11/23/1998	282500	283000	276500	277000
11/24/1998	276000	278000	274000	276000
11/25/1998	294000	295500	293500	295000
11/27/1998	296000	297500	294000	294250
11/30/1998	297500	298500	292250	294250
12/01/1998	292000	292500	289000	289500
12/02/1998	290000	291750	289500	289750
12/03/1998	288000	289000	284500	285000
12/04/1998	285000	288750	284500	286250
12/07/1998	287500	288000	282500	284250
12/08/1998	283000	284000	280250	283750
12/09/1998	283500	286000	275000	275250
12/10/1998	275000	277500	272500	275750
12/11/1998	275750	277000	271500	272750
12/14/1998	272500	278000	271250	276000
12/15/1998	277500	280500	274000	274250
12/16/1998	276000	279000	275000	278000
12/17/1998	278500	281500	275500	276250
12/18/1998	274500	278500	273000	277000
12/21/1998	279000	279500	273500	278500
12/22/1998	280500	281000	276000	276750
12/23/1998	278250	280000	276000	277750
12/24/1998	278750	283000	278250	282750
12/28/1998	283500	283750	280750	282500
12/29/1998	283000	283500	281500	281750
12/30/1998	281000	281000	275000	276000
12/31/1998	275500	277500	275000	276250
01/04/1999	275500	279750	275000	279000
01/05/1999	280500	281000	277500	280250
01/06/1999	283500	288000	282000	287500
01/07/1999	287000	289500	286000	287500
01/08/1999	287000	294000	286500	291250
01/11/1999	290500	291000	285500	285750
01/12/1999	285500	285500	280000	281500
01/13/1999	278000	278000	271000	274250
01/14/1999	274750	277500	274000	276500
01/15/1999	276500	278500	276000	277000
01/19/1999	272000	272000	266500	268500
01/20/1999	268000	271500	267500	270500
01/21/1999	270500	270750	263000	268000
01/22/1999	269000	272000	268000	271250
01/25/1999	268000	270000	267000	269500
01/26/1999	271000	275000	270500	271000
01/27/1999	270000	273000	267500	272500
01/28/1999	272000	276500	271000	273250
01/29/1999	272500	276000	271500	275500
02/01/1999	273000	273500	268000	269750
02/02/1999	271000	272500	269000	270250
02/03/1999	274000	274500	265000	265750
02/04/1999	266500	268000	266000	267750
02/05/1999	268000	270000	268000	269500
02/08/1999	270000	270000	266000	266500
02/09/1999	265000	265250	263250	264500
02/10/1999	261000	267500	261000	267250
02/11/1999	271000	271250	262250	262750
02/12/1999	262000	262500	257000	257500
02/16/1999	258500	259500	251500	252250
02/17/1999	251000	255000	247000	254750
02/18/1999	255000	258500	252000	258000
02/19/1999	258000	258000	254000	254750
02/22/1999	254000	254000	248500	251750
02/23/1999	253500	254750	251250	251750
02/24/1999	249000	250000	243500	244250
02/25/1999	242000	247000	238000	238750
02/26/1999	260500	262000	257500	259000
03/01/1999	261000	266500	260500	264750
03/02/1999	266000	274250	265500	273500
03/03/1999	272000	275250	269500	270250
03/04/1999	271500	277250	269000	272500
03/05/1999	271000	277750	269000	277250
03/08/1999	279500	283250	278500	279750
03/09/1999	278500	282500	275000	275750
03/10/1999	277000	285750	277000	285000
03/11/1999	285000	287500	282500	287250
03/12/1999	286500	288000	281500	282250
03/15/1999	279500	282500	278000	281750
03/16/1999	282000	287250	280500	286500
03/17/1999	287000	292000	287000	288000
03/18/1999	288000	288000	282000	283750
03/19/1999	282500	286000	282000	285750
03/22/1999	285500	291000	284000	286500
03/23/1999	284500	285500	282000	282750
03/24/1999	286000	287000	279000	280000
03/25/1999	278500	293500	277750	292750
03/26/1999	293000	300000	292000	298750
03/29/1999	298000	304500	295500	304000
03/30/1999	302500	307000	301500	304000
03/31/1999	301500	301500	290000	290750
04/01/1999	290500	290500	285500	286250
04/05/1999	285000	291000	284000	288750
04/06/1999	288500	290000	283000	289000
04/07/1999	288500	288500	282000	284750
04/08/1999	283000	283250	278500	279750
04/09/1999	278500	278500	275250	276250
04/12/1999	278000	278500	268500	269250
04/13/1999	268000	271250	265000	267000
04/14/1999	269500	274000	269000	269250
04/15/1999	269500	274000	268500	272250
04/16/1999	270750	272500	265500	267000
04/19/1999	265000	266500	261000	263250
04/20/1999	264750	270500	264250	269000
04/21/1999	269000	270000	265500	267750
04/22/1999	268000	271500	266500	267500
04/23/1999	268500	269500	262000	265750
04/26/1999	264500	265500	262000	263000
04/27/1999	264500	267000	259500	260000
04/28/1999	261000	264000	258500	263500
04/29/1999	266000	266250	261750	263500
04/30/1999	263000	269000	262250	268000
05/03/1999	269000	269500	262000	264000
05/04/1999	264500	266500	260000	263000
05/05/1999	261500	264500	260500	262000
05/06/1999	261000	263000	260500	262250
05/07/1999	261750	265000	258500	264500
05/10/1999	265000	265500	261000	264000
05/11/1999	263750	267500	263250	267000
05/12/1999	268500	273000	268000	270500
05/13/1999	272000	274750	270000	270500
05/14/1999	271500	272000	258000	260500
05/17/1999	261500	264750	260500	262750
05/18/1999	261500	264500	256500	264000
05/19/1999	264500	264500	259250	259750
05/20/1999	259000	259750	256000	256250
05/21/1999	253000	255000	252000	252250
05/24/1999	251500	251500	246750	247250
05/25/1999	247250	249750	247250	248750
05/26/1999	247000	251000	247000	247500
05/27/1999	249000	250500	248000	250000
05/28/1999	252000	254000	250750	252250
06/01/1999	249000	252000	247000	251750
06/02/1999	251500	253500	246500	253250
06/03/1999	256000	261500	254750	261000
06/04/1999	260500	261000	256500	256750
06/07/1999	260000	263500	257500	257750
06/08/1999	257000	257500	254500	255250
06/09/1999	253000	258750	251750	255000
06/10/1999	256000	260000	256000	259750
06/11/1999	259000	263000	256250	257000
06/14/1999	256000	263000	254000	262750
06/15/1999	262000	264000	257500	259000
06/16/1999	259250	260000	256500	257250
06/17/1999	259000	260500	254750	255000
06/18/1999	257000	258250	253750	254750
06/21/1999	254000	257750	253500	254750
06/22/1999	255000	256250	249750	250250
06/23/1999	250000	252500	249500	252000
06/24/1999	250000	251000	248000	250000
06/25/1999	250000	254500	250000	251250
06/28/1999	252000	255000	252000	252500
06/29/1999	255000	256500	249500	250250
06/30/1999	263000	265000	260500	264250
07/01/1999	263000	263000	258000	258750
07/02/1999	258500	259000	251500	251750
07/06/1999	247500	249000	246500	247250
07/07/1999	247500	250500	245750	249250
07/08/1999	249750	250000	245750	246000
07/09/1999	244500	246500	242750	243750
07/12/1999	242750	245500	240750	244000
07/13/1999	243000	246000	242500	243000
07/14/1999	243500	246000	240750	244250
07/15/1999	246000	249000	245000	245250
07/16/1999	244750	245000	241000	242750
07/19/1999	246000	247500	244500	245250
07/20/1999	246000	250500	246000	247250
07/21/1999	249500	254750	249000	253750
07/22/1999	256000	260500	250500	252750
07/23/1999	260000	263250	258500	262500
07/26/1999	258000	259500	255000	258500
07/27/1999	255500	256500	250250	252000
07/28/1999	256000	259000	252500	256500
07/29/1999	255000	261000	254500	257500
07/30/1999	257000	264000	256500	263750
08/02/1999	290000	299750	289000	298750
08/03/1999	301500	302000	287000	287750
08/04/1999	286000	293000	285500	292750
08/05/1999	289000	295000	287500	294500
08/06/1999	293500	298000	291500	295750
08/09/1999	294000	297500	292500	297000
08/10/1999	298000	300000	296250	296750
08/11/1999	293500	295000	288500	289250
08/12/1999	278000	284500	278000	280750
08/13/1999	280000	286000	280000	285750
08/16/1999	288000	288500	284500	285750
08/17/1999	290000	292000	285000	285500
08/18/1999	283500	289500	282000	287500
08/19/1999	289000	291000	286500	289250
08/20/1999	289000	290000	286000	286500
08/23/1999	284000	288500	282000	288000
08/24/1999	288500	288500	283500	284500
08/25/1999	283750	287000	280000	286500
08/26/1999	285000	286250	282500	283500
08/27/1999	282500	283000	278500	279500
08/30/1999	280000	280000	276000	277000
08/31/1999	278500	283000	278000	282250
09/01/1999	282500	285000	282000	283750
09/02/1999	282500	287500	280250	286250
09/03/1999	286250	290000	286000	289000
09/07/1999	294000	296000	292500	292750
09/08/1999	290000	291500	285500	286000
09/09/1999	286500	287500	284750	285250
09/10/1999	284000	289000	283000	288500
09/13/1999	288500	291500	287000	288000
09/14/1999	287000	289000	286000	288000
09/15/1999	286500	286500	274000	274500
09/16/1999	274500	276750	271500	276250
09/17/1999	277500	278500	273000	275500
09/20/1999	275000	276000	272000	272250
09/21/1999	272000	274500	268500	270250
09/22/1999	270750	272500	269250	269750
09/23/1999	270000	273750	267000	273250
09/24/1999	273500	278500	273000	277750
09/27/1999	279000	282500	273500	279750
09/28/1999	279250	286500	279250	285750
09/29/1999	286500	290000	284000	284250
09/30/1999	277000	279000	275000	275750
10/01/1999	274500	275500	266000	267000
10/04/1999	264000	269500	262000	268750
10/05/1999	268000	269000	264000	264500
10/06/1999	262000	265500	259000	264250
10/07/1999	263500	263750	258500	258750
10/08/1999	260000	261000	253500	254750
10/11/1999	253000	255000	250500	253500
10/12/1999	255000	259500	254500	257500
10/13/1999	257000	259000	254500	255500
10/14/1999	254500	257250	253750	255500
10/15/1999	256500	258500	253250	256500
10/18/1999	255000	262000	254750	260250
10/19/1999	260500	264000	260250	263000
10/20/1999	264000	264750	257500	257750
10/21/1999	257500	258000	254500	257000
10/22/1999	255500	259750	255000	258000
10/25/1999	258000	262500	257500	262000
10/26/1999	262500	266000	256500	256750
10/27/1999	255500	259750	255000	256500
10/28/1999	256500	259750	256500	257250
10/29/1999	256500	257250	252000	255750
11/01/1999	254500	255000	251000	252000
11/02/1999	254000	256000	253500	255250
11/03/1999	255000	261000	254000	259250
11/04/1999	261000	261500	258000	259250
11/05/1999	259500	261000	254500	256000
11/08/1999	258000	260000	257500	258750
11/09/1999	260500	260500	253000	253500
11/10/1999	252000	253750	247500	248000
11/11/1999	246500	247500	243250	247000
11/12/1999	247000	247000	244000	244250
11/15/1999	245500	250250	245500	250000
11/16/1999	252500	253250	249000	250750
11/17/1999	250000	251000	245500	245750
11/18/1999	244500	244750	240000	240500
11/19/1999	239000	244000	238250	243250
11/22/1999	242000	244500	241500	243500
11/23/1999	241000	245500	238500	243250
11/24/1999	242500	243500	239000	239250
11/26/1999	254500	255500	251000	251750
11/29/1999	252500	253000	246750	248500
11/30/1999	250000	251000	248500	249500
12/01/1999	252500	253750	251250	251500
12/02/1999	252500	252500	246500	247250
12/03/1999	245500	247000	242000	242750
12/06/1999	243000	248500	242500	247750
12/07/1999	248000	248000	244750	245750
12/08/1999	242500	244500	240500	241750
12/09/1999	243500	243500	239250	240750
12/10/1999	239500	242500	239000	241750
12/13/1999	239000	239500	236500	237750
12/14/1999	238750	243000	238500	241250
12/15/1999	243000	243750	239750	241250
12/16/1999	242000	247000	241500	243750
12/17/1999	244000	247500	243500	246250
12/20/1999	248000	250000	247250	249000
12/21/1999	248000	248500	245500	246000
12/22/1999	245500	248500	244750	248000
12/23/1999	249500	250750	248250	249750
12/27/1999	253500	253500	245500	247000
12/28/1999	246500	247750	245000	247250
12/29/1999	247000	248500	246500	246750
12/30/1999	247500	250000	247000	248500
01/03/2000	251500	251500	245250	247500
01/04/2000	246000	248000	241000	247250
01/05/2000	247500	250000	246000	249750
01/06/2000	249750	251000	247500	248500
01/07/2000	246500	252000	246000	251750
01/10/2000	249500	255000	249000	253500
01/11/2000	253500	256000	251500	253750
01/12/2000	259000	260000	257000	258750
01/13/2000	257000	263750	257000	263500
01/14/2000	263000	267750	261500	265000
01/18/2000	262000	265500	261000	264500
01/19/2000	265000	266500	263000	266000
01/20/2000	264750	265750	262500	265000
01/21/2000	265000	266250	261500	264250
01/24/2000	267000	269000	265000	266000
01/25/2000	265000	265250	263000	264750
01/26/2000	262500	262500	259000	260000
01/27/2000	259000	264000	256500	263500
01/28/2000	263000	263500	259000	259750
01/31/2000	257000	258000	254000	256250
02/01/2000	257000	258250	254250	258000
02/02/2000	257500	259500	256750	257250
02/03/2000	256000	256000	253000	253750
02/04/2000	252000	257500	249000	257000
02/07/2000	259000	260750	257000	258750
02/08/2000	257000	260250	256500	259250
02/09/2000	257500	266000	257000	265500
02/10/2000	266500	273000	266000	271750
02/11/2000	270500	273500	267500	269500
02/14/2000	271500	272500	268000	268750
02/15/2000	266000	268750	265000	266000
02/16/2000	266500	268000	263250	265250
02/17/2000	265000	265500	262000	262500
02/18/2000	261500	265000	261000	264750
02/22/2000	265250	265500	262000	262250
02/23/2000	259500	259500	254250	254750
02/24/2000	254500	257250	253500	254750
02/25/2000	267000	267000	259000	259250
02/28/2000	257000	261000	255000	256750
02/29/2000	257000	260500	257000	259000
03/01/2000	259000	262250	258000	259750
03/02/2000	257500	258750	256000	258250
03/03/2000	258000	260250	257250	258250
03/06/2000	257500	262000	256500	260500
03/07/2000	259750	263500	259500	259750
03/08/2000	258500	262500	258500	261750
03/09/2000	264500	266500	263000	263250
03/10/2000	263250	265000	259500	260000
03/13/2000	262000	264250	261250	263500
03/14/2000	265000	271750	265000	271000
03/15/2000	270000	271000	267250	268750
03/16/2000	266500	270000	266000	266250
03/17/2000	271000	273000	266000	272250
03/20/2000	266000	268250	266000	266250
03/21/2000	265000	265500	259250	260250
03/22/2000	260000	263000	258000	261750
03/23/2000	260000	261000	256000	256250
03/24/2000	256250	258500	252000	252750
03/27/2000	254500	255750	252750	254500
03/28/2000	254000	254000	249500	249750
03/29/2000	249500	252000	248500	251250
03/30/2000	251000	256500	251000	255500
03/31/2000	258000	263500	257500	262250
04/03/2000	266500	267000	257000	257750
04/04/2000	258000	258500	254000	255750
04/05/2000	255750	257000	253750	256250
04/06/2000	253000	256000	252250	253750
04/07/2000	251500	259000	251250	258500
04/10/2000	267500	268000	264500	265000
04/11/2000	264750	267500	263500	264750
04/12/2000	265500	269000	265000	268250
04/13/2000	269000	271500	266500	270000
04/14/2000	272500	273000	267500	268250
04/17/2000	268500	270750	265250	265500
04/18/2000	265500	266500	262000	264250
04/19/2000	264000	265500	261500	265250
04/20/2000	263000	264500	259500	263000
04/24/2000	263000	265000	261000	263000
04/25/2000	264000	265750	263000	265000
04/26/2000	268000	268500	260500	261000
04/27/2000	259000	259500	253000	254000
04/28/2000	253500	256250	253500	254750
05/01/2000	258000	266500	257000	264750
05/02/2000	264750	268500	264000	265750
05/03/2000	268000	277500	267500	272000
05/04/2000	270500	277000	270000	276500
05/05/2000	275000	275250	270500	272750
05/08/2000	269000	272000	267750	268750
05/09/2000	268500	269500	266500	268500
05/10/2000	271000	275500	271000	275000
05/11/2000	277500	283000	275500	282000
05/12/2000	279500	286000	279000	284250
05/15/2000	280500	283750	276000	282250
05/16/2000	282750	285500	280500	281250
05/17/2000	279000	281500	276000	277000
05/18/2000	280000	281500	271000	272000
05/19/2000	271500	277000	271500	276250
05/22/2000	275000	283500	274250	280250
05/23/2000	281500	284500	280000	281250
05/24/2000	280000	281250	278250	279500
05/25/2000	280500	282000	276000	279500
05/26/2000	280000	281500	278500	280750
05/30/2000	275500	277500	272500	274250
05/31/2000	275750	276500	274250	274750
06/01/2000	277000	278000	270000	270500
06/02/2000	270500	272000	267250	271250
06/05/2000	269500	270250	264000	266000
06/06/2000	266500	268000	263000	267000
06/07/2000	265000	265500	260000	264250
06/08/2000	265500	268000	263500	266500
06/09/2000	265500	271750	265500	269750
06/12/2000	266000	267500	264500	265750
06/13/2000	266500	268250	264250	264750
06/14/2000	262000	264750	260500	261250
06/15/2000	261750	264750	260500	262750
06/16/2000	265500	265500	262500	263000
06/19/2000	263500	269500	261500	268750
06/20/2000	267000	276000	266500	273750
06/21/2000	273000	279750	273000	277000
06/22/2000	278000	281000	275000	277500
06/23/2000	277000	277250	272000	272250
06/26/2000	272000	276750	271250	274000
06/27/2000	275000	277000	273000	273750
06/28/2000	284000	287000	282000	284250
06/29/2000	287000	287500	283750	284750
06/30/2000	279000	279000	270500	271250
07/03/2000	263000	265000	254000	257500
07/05/2000	259000	261500	258500	258750
07/06/2000	259500	260000	254000	255000
07/07/2000	257000	258500	254500	254750
07/10/2000	250000	257750	250000	257000
07/11/2000	257500	258500	256000	256250
07/12/2000	250000	253000	246000	252500
07/13/2000	253000	255250	252000	254500
07/14/2000	253500	254250	247500	248750
07/17/2000	246500	248000	243750	244250
07/18/2000	245500	247500	241000	241250
07/19/2000	240000	246000	239000	244500
07/20/2000	245000	247500	245000	246750
07/21/2000	248000	248500	246500	247250
07/24/2000	248500	249500	242500	245500
07/25/2000	245000	247000	243000	245500
07/26/2000	246500	247500	243000	244250
07/27/2000	246000	247750	245000	245750
07/28/2000	246500	251000	246500	248000
07/31/2000	247000	248250	245250	246250
08/01/2000	247500	249750	242500	245000
08/02/2000	245000	247250	245000	246250
08/03/2000	244000	247500	241750	242250
08/04/2000	258000	259500	255000	256000
08/07/2000	257500	257750	251750	252750
08/08/2000	254000	256000	252750	255500
08/09/2000	255000	255500	251500	254250
08/10/2000	255500	256250	253000	254500
08/11/2000	251500	256000	251000	255250
08/14/2000	254500	257500	254250	256750
08/15/2000	257000	260000	256750	259000
08/16/2000	261000	262750	260500	261750
08/17/2000	261500	264000	256500	257750
08/18/2000	257250	259500	256000	257250
08/21/2000	256750	257000	252000	254500
08/22/2000	256000	256000	252500	253000
08/23/2000	251500	254000	250500	252250
08/24/2000	253000	259500	252000	259250
08/25/2000	262000	263000	259500	260500
08/28/2000	264500	265500	259500	261250
08/29/2000	263000	269000	262000	268750
08/30/2000	269000	270000	264000	264250
08/31/2000	265500	268500	264750	268250
09/01/2000	268500	270000	265250	267500
09/05/2000	271000	273000	269000	269500
09/06/2000	268500	268500	262250	264000
09/07/2000	263500	266750	262250	265500
09/08/2000	267000	267750	265500	266250
09/11/2000	265000	267000	264000	265500
09/12/2000	261000	262250	257000	260750
09/13/2000	261000	261750	255000	257000
09/14/2000	256500	258500	254000	254250
09/15/2000	254250	255250	252000	252250
09/18/2000	251500	257000	248500	256250
09/19/2000	255000	257000	249000	249250
09/20/2000	248000	253000	248000	249750
09/21/2000	248750	249000	246000	247500
09/22/2000	248000	252000	248000	250750
09/25/2000	253000	254750	252500	253500
09/26/2000	254750	257000	254000	254500
09/27/2000	253500	259500	252750	258500
09/28/2000	260000	261500	259000	259250
09/29/2000	265000	266000	263750	265000
10/02/2000	269500	269500	264000	267000
10/03/2000	267000	269000	263000	268750
10/04/2000	267000	270500	266500	267250
10/05/2000	264500	268500	263250	267250
10/06/2000	267000	270500	266250	268000
10/09/2000	267500	268000	264500	267250
10/10/2000	267000	275500	267000	275250
10/11/2000	274500	278500	274250	276750
10/12/2000	279000	280500	272000	273500
10/13/2000	273000	273500	267000	267250
10/16/2000	267000	271500	265500	270750
10/17/2000	271000	271250	265500	268500
10/18/2000	265000	265500	262250	263750
10/19/2000	263500	264000	259750	260250
10/20/2000	259750	263500	259000	261250
10/23/2000	260500	260500	256000	256750
10/24/2000	257500	258500	253000	256250
10/25/2000	256250	258500	253750	255500
10/26/2000	255500	258000	255000	256250
10/27/2000	257500	260500	257500	259000
10/30/2000	259500	260000	254000	255500
10/31/2000	254000	258500	250500	254750
11/01/2000	255000	257000	254500	254750
11/02/2000	259000	261000	257000	259750
11/03/2000	262000	265000	260500	264000
11/06/2000	266000	266500	262000	262750
11/07/2000	261500	263250	260500	262250
11/08/2000	263500	266000	262750	265250
11/09/2000	263500	264500	258000	258250
11/10/2000	256500	258250	254750	256750
11/13/2000	256500	259000	256000	257750
11/14/2000	259000	259500	255250	255750
11/15/2000	255000	257250	254000	254500
11/16/2000	253500	255500	252000	254500
11/17/2000	255500	258250	255500	256000
11/20/2000	258000	259750	255500	256000
11/21/2000	254250	255500	253500	254750
11/22/2000	257000	258000	256000	257500
11/24/2000	259000	261750	259000	260500
11/27/2000	260500	262000	257000	257250
11/28/2000	274500	274750	272000	273250
11/29/2000	273500	273750	269500	269750
11/30/2000	269000	274000	269000	273750
12/01/2000	275250	279000	273750	277750
12/04/2000	276500	280500	276500	279500
12/05/2000	278000	278750	275000	277250
12/06/2000	277000	278500	275500	276750
12/07/2000	277750	280000	270000	270500
12/08/2000	267000	274000	267000	273500
12/11/2000	271500	274250	270250	270750
12/12/2000	271500	275000	269750	270500
12/13/2000	269500	272500	269250	270250
12/14/2000	271500	272000	267250	268000
12/15/2000	267750	269500	264500	265250
12/18/2000	267000	269000	265750	268750
12/19/2000	268500	273000	268000	272500
12/20/2000	272750	274500	268500	271000
12/21/2000	272000	273000	268500	272750
12/22/2000	277000	277500	273750	275750
12/26/2000	275750	275750	274250	274500
12/27/2000	273000	273500	270500	272750
12/28/2000	274000	274500	271500	271750
12/29/2000	271750	280000	271500	279500
01/02/2001	280000	280000	275000	276250
01/03/2001	276500	284000	276250	283250
01/04/2001	283500	284500	281500	284250
01/05/2001	284500	284500	280000	283000
01/08/2001	282500	283500	278500	283000
01/09/2001	283000	287500	281500	285000
01/10/2001	285000	289500	284500	289000
01/11/2001	286000	294500	285000	289750
01/12/2001	288500	290000	285500	289000
01/16/2001	286000	287500	284000	285250
01/17/2001	284000	285500	282250	282500
01/18/2001	285000	286750	284250	284500
01/19/2001	285000	287500	282000	285500
01/22/2001	285000	286500	282000	285250
01/23/2001	285500	287000	283000	285750
01/24/2001	286000	286250	281500	285250
01/25/2001	286000	286500	278250	279000
01/26/2001	277250	278000	276000	276250
01/29/2001	274000	274500	268000	269250
01/30/2001	269500	272500	269000	270500
01/31/2001	269000	273500	268500	273000
02/01/2001	272500	272750	270000	270250
02/02/2001	269000	273000	269000	272000
02/05/2001	271000	272000	268000	268500
02/06/2001	267000	269250	265250	267000
02/07/2001	267500	269000	266000	267000
02/08/2001	266000	270500	266000	266750
02/09/2001	267000	269000	266000	266250
02/12/2001	265750	267500	261250	261750
02/13/2001	261500	263500	260500	263000
02/14/2001	263750	269000	263500	267500
02/15/2001	269000	269500	265000	267500
02/16/2001	268750	269000	263500	264250
02/20/2001	265000	268000	265000	266250
02/21/2001	265750	267500	261500	262250
02/22/2001	262000	264250	258000	258500
02/23/2001	269500	272000	269000	271000
02/26/2001	271500	272000	268000	269500
02/27/2001	272000	272000	268750	269250
02/28/2001	270250	278500	270250	276750
03/01/2001	278500	280500	276000	277250
03/02/2001	279000	282000	278000	280250
03/05/2001	281750	285000	281500	283750
03/06/2001	284000	284250	280750	282500
03/07/2001	282500	282750	278250	280000
03/08/2001	279500	282500	276750	280000
03/09/2001	280000	280500	278000	279500
03/12/2001	279750	286000	278750	285500
03/13/2001	287500	288000	284000	285500
03/14/2001	286000	287000	282250	283750
03/15/2001	284500	284750	271500	273750
03/16/2001	272000	275000	270000	270500
03/19/2001	270500	271750	264500	268750
03/20/2001	269250	271500	268000	270750
03/21/2001	268500	269500	262000	266500
03/22/2001	264750	265000	259000	259750
03/23/2001	260500	263000	260500	262250
03/26/2001	265500	267750	265500	267000
03/27/2001	267000	268500	265250	267000
03/28/2001	265500	267000	263250	264250
03/29/2001	265000	266250	264250	265000
03/30/2001	267250	270000	254000	255000
04/02/2001	257000	261000	256000	259000
04/03/2001	260000	264000	257000	262000
04/04/2001	262250	266500	262000	265250
04/05/2001	266250	266500	262000	265000
04/06/2001	265000	265500	261250	262000
04/09/2001	274000	275500	270250	271750
04/10/2001	273000	273000	267000	268500
04/11/2001	269000	273000	268750	272750
04/12/2001	273500	280500	273500	278500
04/16/2001	282000	284000	280000	281250
04/17/2001	280000	280500	276500	277000
04/18/2001	276250	280750	275750	279250
04/19/2001	278500	279000	274000	277750
04/20/2001	278250	282750	276500	277500
04/23/2001	277500	278750	272000	275500
04/24/2001	276000	276500	272500	275000
04/25/2001	277000	283500	276500	279250
04/26/2001	282500	284000	279750	281250
04/27/2001	279000	280500	276000	276250
04/30/2001	276000	284000	274250	283250
05/01/2001	284000	286750	280500	282000
05/02/2001	279500	281750	277750	278500
05/03/2001	277000	277750	273000	273500
05/04/2001	272000	274500	270500	273750
05/07/2001	273250	275000	266250	269250
05/08/2001	269500	269750	265000	266750
05/09/2001	267750	269000	265000	265750
05/10/2001	270000	273000	268000	268500
05/11/2001	269750	272500	268000	271250
05/14/2001	273500	279500	273500	278500
05/15/2001	278000	280000	275500	277500
05/16/2001	277000	278500	275000	275750
05/17/2001	274000	276000	272250	275750
05/18/2001	275000	275500	269500	271750
05/21/2001	269000	269500	262250	263000
05/22/2001	263000	265000	259250	259750
05/23/2001	261500	262500	258500	260000
05/24/2001	261500	264000	260500	261750
05/25/2001	263500	264000	259250	259750
05/29/2001	261000	265500	259000	264750
05/30/2001	266500	268750	263500	264000
05/31/2001	265250	267500	264000	267000
06/01/2001	271000	272000	269000	270750
06/04/2001	269500	269500	263000	263500
06/05/2001	265000	265500	260000	260500
06/06/2001	260000	262750	258500	261500
06/07/2001	263000	267000	262250	264250
06/08/2001	264000	265000	263250	264000
06/11/2001	264500	266250	260000	261750
06/12/2001	263000	264750	259000	263250
06/13/2001	263000	264250	260250	262000
06/14/2001	259000	260250	257500	259250
06/15/2001	257500	258000	255000	255750
06/18/2001	255750	263000	254750	262750
06/19/2001	262750	263000	258250	261500
06/20/2001	260500	261750	255000	256000
06/21/2001	255250	257750	254500	255250
06/22/2001	254500	255000	250500	251000
06/25/2001	250000	251000	245250	245750
06/26/2001	247000	249250	246500	248250
06/27/2001	249000	250750	246000	247500
06/28/2001	259000	259500	254000	254500
06/29/2001	260000	261000	256500	258000
07/02/2001	258000	264500	256500	261000
07/03/2001	261000	265500	261000	263500
07/05/2001	264500	268000	262000	266750
07/06/2001	270000	271750	267500	268500
07/09/2001	267500	268500	264500	268000
07/10/2001	271000	273000	269500	271000
07/11/2001	275000	278000	272500	272750
07/12/2001	275500	290500	275250	289250
07/13/2001	286000	289250	284500	286500
07/16/2001	280500	283500	275500	282000
07/17/2001	292000	295000	289250	290000
07/18/2001	284000	292500	284000	288750
07/19/2001	290000	292500	285500	289000
07/20/2001	286000	286000	281500	283250
07/23/2001	282500	284000	277000	283500
07/24/2001	286500	286500	280250	282500
07/25/2001	283000	283500	279000	282500
07/26/2001	286000	286000	276500	281000
07/27/2001	282500	283250	279500	280250
07/30/2001	277500	279500	275000	277000
07/31/2001	276000	279000	274250	278500
08/01/2001	278500	279000	274000	274500
08/02/2001	275000	276500	269000	269500
08/03/2001	268500	269000	263500	264750
08/06/2001	263500	266500	262000	265000
08/07/2001	268000	269000	265500	267000
08/08/2001	282000	286000	280000	284250
08/09/2001	284500	286750	283250	286250
08/10/2001	289000	290750	284500	285500
08/13/2001	285500	288000	283750	287500
08/14/2001	285500	286250	284000	284250
08/15/2001	284500	284750	278000	282000
08/16/2001	282500	284500	278000	283000
08/17/2001	283000	283500	281250	282750
08/20/2001	279500	282250	278250	281250
08/21/2001	281500	284500	281000	283500
08/22/2001	283250	287000	283000	286000
08/23/2001	285000	292500	283000	291750
08/24/2001	290500	293500	288000	289250
08/27/2001	287000	288750	285500	288250
08/28/2001	288500	289250	282500	284250
02/22/2002	284000	287050	284000	286200
02/25/2002	285000	286000	280400	283200
02/26/2002	282400	286600	279000	280400
02/27/2002	279400	281400	278000	279450
02/28/2002	279400	279600	275000	276050
03/01/2002	277000	279400	275400	278450
03/04/2002	279400	280400	276200	278450
03/05/2002	280400	284000	280400	282050
03/06/2002	282050	284000	279400	282000
03/07/2002	284400	287000	279400	279600
03/08/2002	278000	281000	276600	277650
03/11/2002	289000	289000	287000	287050
03/12/2002	287400	288000	287000	287050
03/25/2002	284000	287200	284000	287250
03/27/2002	287250	294200	286400	294200
03/28/2002	294000	295000	285000	285050
04/01/2002	285400	286400	284600	285250
04/02/2002	286400	288000	283200	283250
04/03/2002	283200	284400	283200	283400
04/04/2002	284000	284400	280400	280450
04/05/2002	280200	280450	277200	277250
04/08/2002	282400	282600	278600	279600
04/09/2002	280200	281200	276000	276200
04/10/2002	275000	280200	275000	278600
04/11/2002	278000	279000	276000	277200
04/12/2002	277200	281000	273000	278600
04/15/2002	280200	281600	277600	278600
04/16/2002	279000	283000	278200	282200
04/17/2002	281600	285600	279000	282400
04/18/2002	282600	283200	274400	275400
04/19/2002	276400	276600	272400	274200
04/22/2002	274400	276000	271400	272600
04/23/2002	272000	274600	270000	272200
04/24/2002	273600	273600	270000	270400
04/25/2002	269000	273000	268000	268200
04/26/2002	269000	269600	266000	266400
04/29/2002	266400	268600	264400	265000
04/30/2002	266000	269400	265200	268600
05/20/2002	208600	211400	208400	211400
05/21/2002	212200	213400	210600	210600
05/22/2002	210600	212000	207400	207400
05/23/2002	208200	208200	207400	207600
05/24/2002	207600	208000	205000	205000
05/28/2002	268600	273400	268600	272000
05/29/2002	271000	277000	270400	276200
05/30/2002	275400	277400	272000	276400
05/31/2002	277000	283000	276600	282200
06/03/2002	280000	288000	279400	286600
06/04/2002	290000	290000	281400	282000
06/05/2002	282000	284400	280200	283200
06/06/2002	283000	285000	279400	280400
06/07/2002	278000	278400	274000	275000
06/10/2002	274000	279000	272600	278200
06/11/2002	277200	281000	276600	279400
06/12/2002	282400	287000	280400	283400
06/13/2002	283400	296000	283200	295400
06/14/2002	294400	298000	290400	294200
06/17/2002	294400	294400	288400	289200
06/18/2002	289000	291400	287400	289200
06/19/2002	289400	293000	289000	291400
06/20/2002	291000	294000	290400	291200
06/21/2002	291400	292000	286400	287200
06/24/2002	298000	303000	297400	299600
06/25/2002	299000	301400	296000	299600
06/26/2002	297400	302000	296400	301000
06/27/2002	301400	316000	299400	314000
06/28/2002	309000	315000	308000	313000
07/01/2002	314400	325000	314400	322400
07/02/2002	323000	327000	320000	320400
07/03/2002	317000	322400	316000	322000
07/05/2002	318400	324400	318400	322600
07/08/2002	318400	321600	316400	317000
07/09/2002	320000	326000	319400	320400
07/10/2002	317000	325000	316000	324600
07/11/2002	327400	331600	321000	323200
07/12/2002	320000	323000	318000	318200
07/15/2002	320000	328000	320000	323600
07/16/2002	326400	335000	325600	334000
07/17/2002	332000	336000	331000	335000
07/18/2002	334400	337000	332000	333200
07/19/2002	331000	332400	326000	330600
07/22/2002	335000	343000	334000	339600
07/23/2002	336400	338400	332000	332600
07/24/2002	332400	338000	332400	336000
07/25/2002	334000	336000	330000	335000
07/26/2002	335000	336600	333000	335000
07/29/2002	325000	331600	325000	326400
07/30/2002	323000	327400	321600	326000
07/31/2002	331400	335400	330400	334000
08/01/2002	342000	345000	333400	334600
08/02/2002	335000	338600	335000	337000
08/05/2002	333400	339400	332000	338000
08/06/2002	338400	344400	338400	341600
08/07/2002	343000	347000	341400	346200
08/08/2002	347400	350000	337000	338400
08/09/2002	334000	346000	334000	344400
08/12/2002	363000	363000	351400	351600
08/13/2002	351000	360000	350000	356600
08/14/2002	358000	361000	356400	357000
08/15/2002	358400	360000	350000	350400
08/16/2002	347400	349200	344000	347600
08/19/2002	343000	352400	343000	349200
08/20/2002	348000	348000	338400	338600
08/21/2002	339000	342400	334000	338200
08/22/2002	336400	341000	333000	340200
08/23/2002	342000	348400	342000	347600
08/26/2002	350000	355000	350000	353400
08/27/2002	351000	357400	349400	352400
08/28/2002	352400	358000	352000	355200
08/29/2002	357000	359400	354600	355200
08/30/2002	354400	363400	353400	362200
09/03/2002	367000	369200	366000	367000
09/04/2002	373400	386400	373400	386200
09/05/2002	385400	394000	384000	393000
09/06/2002	400000	411000	397000	410000
09/09/2002	417000	440000	415000	422000
09/10/2002	424000	424000	408000	416000
09/11/2002	407000	417000	405000	414200
09/12/2002	414000	421000	405000	406000
09/13/2002	400000	401400	390400	392600
09/16/2002	392000	404000	387200	400600
09/17/2002	399400	406000	397400	405200
09/18/2002	405000	419000	405000	413000
09/19/2002	415000	418000	395000	395400
09/20/2002	393000	405400	391000	400000
09/23/2002	399000	401000	388400	389400
09/24/2002	387000	404000	383400	403400
09/25/2002	407000	407400	388000	391000
09/26/2002	394000	404000	394000	402200
09/27/2002	403400	405400	396000	402400
09/30/2002	410000	413000	395000	396400
10/01/2002	400000	401400	390000	396400
10/02/2002	400400	401400	382400	383400
10/03/2002	380000	382400	372400	374600
10/04/2002	373400	381000	370400	376200
10/07/2002	377400	385000	376000	381600
10/08/2002	382000	385400	381000	381600
10/09/2002	382400	382400	371400	372200
10/10/2002	370000	373000	365200	365600
10/11/2002	373000	373000	360400	365400
10/14/2002	366400	367400	360000	363200
10/15/2002	374000	393200	374000	393200
10/16/2002	410000	410000	397000	408200
10/17/2002	403000	414000	401000	406000
10/18/2002	407000	414000	403400	413000
10/21/2002	414000	415400	407400	408600
10/22/2002	406000	407400	402400	403600
10/23/2002	405200	406000	396000	396400
10/24/2002	397000	412400	395000	411600
10/25/2002	411400	411400	404000	410400
10/28/2002	412400	418000	412400	415400
10/29/2002	397000	416400	397000	415600
10/30/2002	414000	418600	405000	406600
10/31/2002	407000	409600	401400	402200
11/01/2002	404000	417000	404000	413400
11/04/2002	412400	415400	407000	408200
11/05/2002	407000	410000	400000	400600
11/06/2002	397000	399000	394000	394400
11/07/2002	391400	400000	388000	397000
11/08/2002	395000	396000	382000	382400
11/11/2002	379000	388000	377000	383400
11/12/2002	389000	398400	374000	374400
11/13/2002	369000	384000	369000	381000
11/14/2002	380000	392000	380000	391200
11/15/2002	393000	393400	384400	389600
11/18/2002	389400	389400	377000	382200
11/19/2002	382400	386000	373000	385000
11/20/2002	384000	384000	370400	374400
11/21/2002	373400	378400	367600	374200
11/22/2002	373000	377400	371000	373600
11/25/2002	373400	383000	372000	382200
11/26/2002	379000	382000	372000	374400
11/27/2002	374400	381400	374400	380400
11/29/2002	375000	377400	371400	373000
12/02/2002	379000	380000	369000	372000
12/03/2002	377000	377000	359400	360200
12/04/2002	359000	364000	358400	361600
12/05/2002	359000	360000	351400	353000
12/06/2002	352400	361000	351400	357600
12/09/2002	354000	359000	352000	357400
12/10/2002	356000	357400	348400	349400
12/11/2002	348400	357400	347400	354600
12/12/2002	351400	355400	346400	354400
12/13/2002	353400	357000	351400	353000
12/16/2002	351000	360000	350000	355000
12/17/2002	354000	362000	354000	361400
12/18/2002	361400	363400	351400	356000
12/19/2002	357000	358000	350000	350200
12/20/2002	348000	349400	340400	342600
12/23/2002	340400	347000	340000	345600
12/26/2002	345000	345000	336400	338200
12/27/2002	337400	340400	332000	333000
12/30/2002	332000	334000	325000	329000
12/31/2002	329000	332000	321000	325000
01/02/2003	320000	331400	320000	328600
01/03/2003	326000	332400	326000	330400
01/06/2003	329400	334400	329000	331400
01/07/2003	330000	332400	326000	327600
01/08/2003	335400	339000	333000	337000
01/09/2003	335000	337000	327200	329000
01/10/2003	318400	325000	318000	319200
01/13/2003	317000	317000	308400	311200
01/14/2003	314000	315400	308000	314200
01/15/2003	314400	315000	309000	312600
01/16/2003	314400	315400	310200	311000
01/17/2003	309000	317400	307400	316600
01/21/2003	318400	320400	316400	319200
01/22/2003	318400	324200	314000	314400
01/23/2003	314400	316000	309200	311600
01/24/2003	311200	319000	310000	318400
01/27/2003	318400	322400	309000	310400
01/28/2003	311000	319000	310000	317000
01/29/2003	317000	318400	310200	313000
01/30/2003	313400	315400	309000	315000
01/31/2003	315400	326400	315400	320400
02/03/2003	319400	324400	319000	323400
02/04/2003	322000	325400	321400	324000
02/05/2003	321000	328400	320000	324000
02/06/2003	324000	327400	322400	327000
02/07/2003	328000	334400	328000	331000
02/10/2003	334000	337600	332400	334600
02/11/2003	333400	335600	327000	330000
02/12/2003	331000	332200	325000	325400
02/13/2003	326000	328400	323400	326400
02/14/2003	326000	335000	325400	334200
02/18/2003	333200	338000	333200	335400
02/19/2003	336000	337000	325200	327600
02/20/2003	325400	334000	324000	332000
02/21/2003	331000	332400	327400	328400
02/24/2003	326000	327400	318400	321400
02/25/2003	323000	325400	320000	320400
02/26/2003	319400	322400	318200	319600
02/27/2003	317400	318000	308400	309000
02/28/2003	311000	316000	309000	312400
03/03/2003	316000	319400	315000	318200
03/04/2003	317000	319600	312400	319000
03/05/2003	315000	318000	312400	314000
03/06/2003	312000	318000	311400	313600
03/07/2003	313400	315000	303400	304400
03/10/2003	305000	306000	300000	305000
03/11/2003	301000	303400	299600	303000
03/12/2003	301000	304600	294400	299200
03/13/2003	301000	304000	298400	303200
03/14/2003	304000	307000	299000	299400
03/17/2003	296000	299000	292400	292600
03/18/2003	290000	297000	290000	296000
03/19/2003	295000	298000	293000	294600
03/20/2003	293400	296000	292000	294600
03/21/2003	294000	295400	285400	286000
03/24/2003	285400	287000	280000	281000
03/25/2003	281000	283400	279400	281000
03/26/2003	280000	286000	280000	284200
03/27/2003	286000	287400	283000	283400
03/28/2003	284400	285400	277400	279200
04/01/2003	287000	288000	282400	283000
04/02/2003	286000	288400	283400	287400
04/03/2003	286000	288000	280000	281400
04/04/2003	283000	286000	283000	285000
04/07/2003	288000	291000	286400	290200
04/08/2003	289400	289400	283000	283400
04/09/2003	284000	288400	283600	287000
04/10/2003	289000	290000	282000	285400
04/11/2003	284400	287400	282000	284200
04/14/2003	283400	285400	278400	280600
04/15/2003	281400	286600	280600	286000
04/16/2003	284400	284400	280000	281600
04/17/2003	282400	287000	281400	286000
04/21/2003	284000	291000	282200	290200
04/22/2003	291000	293000	288000	288200
04/23/2003	288000	295000	287000	294200
04/24/2003	297400	297400	291400	292600
04/25/2003	291600	293400	289000	292400
04/28/2003	292400	292400	285000	285200
04/29/2003	283400	284400	277400	280000
04/30/2003	280000	285000	278000	279400
05/01/2003	274000	278400	273000	275400
05/02/2003	280400	284400	280400	283600
05/05/2003	283400	289000	283400	288600
05/06/2003	287000	294000	286400	293000
05/08/2003	303000	304400	296400	298400
05/09/2003	300000	322000	298000	321000
05/12/2003	324000	337000	322000	331000
05/13/2003	329000	333000	327000	331200
05/14/2003	332000	334000	325000	329200
05/15/2003	331400	339400	328000	338600
05/16/2003	339000	345600	337000	338400
05/19/2003	336000	341400	327000	328400
05/20/2003	327000	341000	327000	335000
05/21/2003	333400	337000	329200	332200
05/22/2003	332400	332400	324000	325400
05/23/2003	325400	325600	320000	322600
05/27/2003	320000	329000	317200	327400
05/28/2003	327400	328400	317400	319000
05/29/2003	317000	326000	316000	324000
05/30/2003	322000	329000	320400	324200
06/02/2003	324200	328400	317000	318600
06/03/2003	318600	323000	318200	319400
06/04/2003	320400	323000	312400	313400
06/05/2003	314000	324400	311000	320400
06/06/2003	320600	322600	318200	320400
06/09/2003	319400	328200	319400	327200
06/10/2003	326600	338000	326600	333600
06/11/2003	330000	336400	327600	330400
06/12/2003	331000	339400	331000	337000
06/13/2003	336000	336400	317000	317600
06/16/2003	319000	322400	314400	316000
06/17/2003	315000	322000	313000	316600
06/18/2003	316400	320400	315000	316400
06/19/2003	318000	319200	314000	315600
06/20/2003	314000	314000	310000	311600
06/23/2003	311000	311000	303400	307000
06/24/2003	305400	307000	302000	302200
06/25/2003	301400	303200	299200	301000
06/26/2003	301000	304400	298000	298400
06/27/2003	299000	300200	294400	295200
06/30/2003	295000	303400	295000	301600
07/01/2003	301000	306400	297200	306200
07/02/2003	312000	315400	311400	314200
07/03/2003	314400	316000	308000	310200
07/07/2003	307400	311000	305600	306200
07/08/2003	306400	310200	304400	308000
07/09/2003	309000	318000	308400	317000
07/10/2003	316000	318400	313400	315000
07/11/2003	313400	322000	311000	321400
07/14/2003	322000	324000	318400	318600
07/15/2003	318000	318400	315000	315200
07/16/2003	314400	322400	313400	320600
07/17/2003	323000	330000	322400	327400
07/18/2003	328400	338000	328400	335400
07/21/2003	335400	341400	333000	334400
07/22/2003	334400	335400	329400	333200
07/23/2003	334000	347000	334000	346200
07/24/2003	345000	355400	343000	343400
07/25/2003	347000	348000	341000	342400
07/28/2003	344400	350000	342400	349400
07/29/2003	352000	353400	345000	347200
07/30/2003	343400	346400	336600	339200
07/31/2003	340400	351000	337000	348400
08/01/2003	350000	355000	347000	351000
08/04/2003	352000	356000	350000	354000
08/05/2003	355400	355400	347000	349600
08/06/2003	349400	361000	349400	358400
08/07/2003	358000	361000	355000	357200
08/08/2003	356400	358000	354000	357400
08/11/2003	358000	364400	357000	358400
08/12/2003	365000	368400	360000	361600
08/13/2003	360000	367000	360000	365000
08/14/2003	369000	372000	367000	368200
08/15/2003	370000	379000	369400	378400
08/18/2003	383400	387000	381400	383400
08/19/2003	379400	379400	368000	369200
08/20/2003	372000	377400	365000	366000
08/21/2003	370400	372400	360400	363000
08/22/2003	364400	364400	359400	362600
08/25/2003	363000	364000	356400	358200
08/26/2003	360400	365000	359000	361000
08/27/2003	359400	361000	354000	360600
8/28/2003	362400	365400	358000	358600
8/29/2003	359400	368000	355400	367400
9/2/2003	364400	365400	360400	363200
9/3/2003	377400	377400	370400	371400
9/4/2003	372000	373000	367400	367600
9/5/2003	363000	365000	358000	359000
9/8/2003	358000	364400	356400	361600
9/9/2003	361000	362200	357200	358400
9/10/2003	358400	362000	357000	357600
9/11/2003	359000	359400	350400	351600
9/12/2003	351000	358400	348400	351400
9/15/2003	350000	357000	349000	356200
9/16/2003	357000	358400	351400	353400
9/17/2003	351400	357400	348400	349400
9/18/2003	346400	347000	338400	340600
9/19/2003	340000	348000	338200	347200
9/22/2003	348000	351000	342400	345400
9/23/2003	345400	348600	341000	344600
9/24/2003	344400	354000	343000	353000
9/25/2003	354000	363000	354000	360400
9/26/2003	360400	364400	357000	359400
9/29/2003	358000	360000	353400	355200
9/30/2003	354000	363000	353400	360200
10/1/2003	358400	365600	358400	364200
10/2/2003	365400	367000	355600	359000
10/3/2003	359400	360600	351400	352200
10/6/2003	347000	347000	340400	341000
10/7/2003	332000	335000	329000	332400
10/8/2003	333400	333400	325400	327600
10/9/2003	328400	329400	325000	327200
10/10/2003	328000	333600	326200	326600
10/13/2003	326400	334600	325400	334000
10/14/2003	334400	335400	324000	325400
10/15/2003	325400	335000	321000	334400
10/16/2003	333400	336400	331200	336200
10/17/2003	337000	338600	328000	328200
10/20/2003	330400	335400	327000	333600
10/21/2003	333200	341200	333000	340400
10/22/2003	344000	356400	344000	354400
10/23/2003	364000	375000	364000	369400
10/24/2003	369000	374000	367000	369200
10/27/2003	381000	381000	364400	367200
10/28/2003	365400	378000	364400	377200
10/29/2003	384000	384000	370000	375600
10/30/2003	371000	376000	367000	369000