4/5/2002	10246	10340	10222	10290
4/8/2002	10278	10280	10105	10267
4/9/2002	10290	10311	10205	10222
4/10/2002	10229	10399	10215	10387
4/11/2002	10378	10378	10158	10170
4/12/2002	10210	10240	10140	10194
4/15/2002	10196	10230	10068	10093
4/16/2002	10141	10344	10132	10304
4/17/2002	10309	10338	10185	10228
4/18/2002	10238	10272	10040	10175
4/19/2002	10140	10274	10140	10252
4/22/2002	10247	10263	10111	10135
4/23/2002	10148	10177	10065	10095
4/24/2002	10115	10161	10015	10020
4/25/2002	10015	10045	9919	10042
4/26/2002	10036	10077	9860	9865
4/29/2002	9907	9933	9806	9818
4/30/2002	9836	10003	9817	9930
5/1/2002	9963	10081	9820	10070
5/2/2002	10076	10114	10029	10090
5/3/2002	10074	10108	9920	9986
5/6/2002	10004	10018	9781	9790
5/7/2002	9800	9920	9790	9800
5/8/2002	9875	10148	9871	10115
5/9/2002	10127	10134	10008	10033
5/10/2002	10041	10080	9910	9930
5/13/2002	9938	10111	9915	10105
5/14/2002	10110	10297	10089	10291
5/15/2002	10291	10349	10220	10265
5/16/2002	10267	10319	10228	10293
5/17/2002	10333	10364	10256	10337
5/19/2002	10333	10364	10256	10337
5/20/2002	10335	10335	10210	10240
5/21/2002	10232	10285	10087	10123
5/22/2002	10135	10159	10062	10152
5/23/2002	10127	10228	10086	10220
5/24/2002	10221	10245	10085	10093
5/26/2002	10221	10245	10085	10093
5/28/2002	10125	10143	9965	10003
5/29/2002	9995	9998	9915	9925
5/30/2002	9940	9967	9801	9921
5/31/2002	9935	10047	9889	9905
6/2/2002	9935	10047	9889	9905
6/3/2002	9899	9990	9678	9683
6/4/2002	9700	9750	9593	9700
6/5/2002	9735	9812	9688	9805
6/6/2002	9800	9821	9510	9630
6/7/2002	9546	9641	9468	9590
6/10/2002	9614	9718	9560	9654
6/11/2002	9642	9764	9505	9525
6/12/2002	9546	9633	9448	9622
6/13/2002	9652	9655	9488	9514
6/14/2002	9505	9505	9250	9480
6/17/2002	9515	9697	9513	9681
6/18/2002	9651	9756	9641	9756
6/19/2002	9640	9736	9541	9563
6/20/2002	9555	9563	9405	9423
6/21/2002	9420	9480	9205	9267
6/24/2002	9270	9382	9070	9310
6/25/2002	9338	9405	9100	9105
6/26/2002	9000	9171	8864	9115
6/27/2002	9140	9278	9025	9266
6/28/2002	9289	9360	9222	9230
7/1/2002	9225	9324	9088	9096
7/2/2002	9076	9141	8958	9010
7/3/2002	9025	9070	8893	9047
7/5/2002	9052	9412	9050	9392
7/8/2002	9393	9393	9237	9278
7/9/2002	9295	9324	9077	9098
7/10/2002	9096	9172	8775	8795
7/11/2002	8803	8858	8597	8797
7/12/2002	8830	8879	8590	8648
7/15/2002	8636	8689	8232	8662
7/16/2002	8662	8664	8395	8473
7/17/2002	8439	8721	8402	8525
7/18/2002	8520	8630	8341	8365
7/19/2002	8351	8356	7948	7998
7/22/2002	7920	8112	7699	7785
7/23/2002	7815	7950	7646	7698
7/24/2002	7685	8228	7460	8205
7/25/2002	8200	8306	7918	8170
7/26/2002	8170	8276	8077	8267
7/29/2002	8290	8711	8277	8665
7/30/2002	8645	8757	8530	8694
7/31/2002	8660	8770	8523	8705
8/1/2002	8687	8706	8452	8478
8/2/2002	8460	8493	8185	8300
8/5/2002	8295	8302	8011	8037
8/6/2002	8022	8413	7980	8285
8/7/2002	8325	8460	8205	8440
8/8/2002	8440	8709	8414	8695
8/9/2002	8675	8791	8563	8725
8/12/2002	8721	8721	8567	8670
8/13/2002	8675	8738	8454	8480
8/14/2002	8482	8751	8350	8720
8/15/2002	8720	8858	8682	8807
8/16/2002	8775	8837	8705	8765
8/19/2002	8830	8997	8700	8967
8/20/2002	8951	8974	8815	8885
8/21/2002	8884	8985	8799	8975
8/22/2002	8987	9080	8927	9040
8/23/2002	9075	9075	8823	8868
8/26/2002	8875	8955	8753	8910
8/27/2002	8900	9024	8779	8835
8/28/2002	8845	8854	8639	8682
8/29/2002	8690	8744	8557	8653
8/30/2002	8650	8784	8594	8633
9/3/2002	8545	8545	8289	8298
9/4/2002	8297	8455	8279	8390
9/5/2002	8378	8386	8209	8313
9/6/2002	8292	8480	8292	8433
9/9/2002	8428	8559	8313	8492
9/10/2002	8498	8628	8496	8620
9/11/2002	8630	8760	8540	8552
9/12/2002	8528	8548	8350	8393
9/13/2002	8359	8388	8249	8327
9/16/2002	8333	8398	8267	8392
9/17/2002	8535	8600	8143	8195
9/18/2002	8137	8261	8050	8111
9/19/2002	8098	8113	7925	7931
9/20/2002	7922	7994	7893	7945
9/23/2002	7915	7970	7760	7865
9/24/2002	7853	7860	7636	7678
9/25/2002	7640	7877	7604	7847
9/26/2002	7832	7994	7820	7952
9/27/2002	7943	7960	7656	7663
9/30/2002	7650	7667	7429	7570
10/1/2002	7563	7985	7530	7972
10/2/2002	7952	7957	7710	7765
10/3/2002	7735	7902	7667	7708
10/4/2002	7733	7813	7447	7550
10/7/2002	7521	7621	7388	7443
10/8/2002	7461	7610	7310	7510
10/9/2002	7512	7525	7256	7280
10/10/2002	7263	7542	7174	7505
10/11/2002	7486	7885	7461	7862
10/14/2002	7825	7898	7734	7858
10/15/2002	7872	8260	7863	8252
10/16/2002	8164	8260	7990	8038
10/17/2002	8153	8360	8140	8255
10/18/2002	8321	8350	8127	8295
10/21/2002	8285	8538	8210	8515
10/22/2002	8477	8478	8356	8445
10/23/2002	8424	8522	8276	8492
10/24/2002	8520	8558	8252	8275
10/25/2002	8267	8442	8237	8440
10/28/2002	8450	8540	8305	8378
10/29/2002	8374	8383	8164	8346
10/30/2002	8352	8446	8288	8410
10/31/2002	8390	8485	8315	8350
11/1/2002	8336	8550	8283	8490
11/4/2002	8575	8720	8532	8542
11/5/2002	8545	8676	8517	8648
11/6/2002	8682	8785	8568	8767
11/7/2002	8729	8729	8526	8574
11/8/2002	8588	8658	8480	8495
11/11/2002	8490	8501	8326	8355
11/12/2002	8348	8496	8347	8397
11/13/2002	8362	8485	8280	8425
11/14/2002	8426	8546	8410	8520
11/15/2002	8510	8579	8446	8566
11/18/2002	8562	8638	8471	8480
11/19/2002	8474	8541	8398	8485
11/20/2002	8499	8694	8434	8672
11/21/2002	8665	8869	8645	8859
11/22/2002	8843	8875	8788	8796
11/25/2002	8820	8870	8754	8827
11/26/2002	8819	8843	8660	8665
11/27/2002	8689	8939	8665	8927
11/29/2002	8920	8960	8850	8870
12/2/2002	8870	9044	8784	8870
12/3/2002	8885	8894	8718	8765
12/4/2002	8736	8812	8647	8743
12/5/2002	8742	8828	8605	8640
12/6/2002	8640	8679	8487	8657
12/9/2002	8675	8675	8441	8453
12/10/2002	8481	8578	8470	8555
12/11/2002	8550	8627	8485	8570
12/12/2002	8596	8616	8510	8541
12/13/2002	8535	8535	8398	8416
12/16/2002	8402	8640	8402	8633
12/17/2002	8613	8645	8521	8535
12/18/2002	8553	8553	8409	8454
12/19/2002	8450	8507	8329	8375
12/20/2002	8375	8375	8375	8375
12/23/2002	8502	8537	8442	8490
12/24/2002	8490	8504	8420	8430
12/26/2002	8445	8545	8385	8435
12/27/2002	8425	8437	8261	8270
12/30/2002	8261	8349	8235	8307
12/31/2002	8300	8344	8221	8331
1/2/2003	8320	8610	8316	8591
1/3/2003	8586	8621	8535	8604
1/6/2003	8630	8786	8561	8737
1/7/2003	8727	8788	8704	8750
1/8/2003	8730	8745	8561	8583
1/9/2003	8602	8774	8575	8741
1/10/2003	8742	8802	8639	8767
1/13/2003	8761	8864	8730	8777
1/14/2003	8775	8833	8727	8810
1/15/2003	8819	8855	8682	8731
1/16/2003	8722	8790	8655	8700
1/17/2003	8667	8669	8538	8583
1/21/2003	8593	8610	8413	8435
1/22/2003	8435	8473	8286	8300
1/23/2003	8323	8375	8239	8320
1/24/2003	8326	8334	8087	8113
1/27/2003	8116	8141	7935	7983
1/28/2003	7995	8094	7964	8045
1/29/2003	8040	8140	7880	8074
1/30/2003	8080	8126	7864	7900
1/31/2003	7898	8074	7848	8047
2/3/2003	8080	8129	8050	8077
2/4/2003	8082	8082	7908	8020
2/5/2003	8015	8133	7944	7980
2/6/2003	7961	7997	7863	7940
2/7/2003	7949	7960	7809	7853
2/10/2003	7875	7917	7780	7909
2/11/2003	7924	7967	7785	7839
2/12/2003	7828	7845	7729	7735
2/13/2003	7736	7780	7617	7760
2/14/2003	7757	7950	7712	7925
2/18/2003	7949	8066	7904	8047
2/19/2003	8037	8037	7929	8013
2/20/2003	8005	8065	7887	7925
2/21/2003	7925	8039	7844	8000
2/24/2003	8024	8041	7844	7860
2/25/2003	7843	7929	7706	7920
2/26/2003	7930	7940	7788	7810
2/27/2003	7803	7922	7774	7892
2/28/2003	7890	7962	7847	7920
3/3/2003	7938	7980	7815	7843
3/4/2003	7831	7848	7702	7712
3/5/2003	7696	7773	7660	7767
3/6/2003	7771	7773	7630	7675
3/7/2003	7674	7755	7556	7735
3/10/2003	7727	7729	7550	7560
3/11/2003	7554	7640	7516	7520
3/12/2003	7527	7568	7420	7561
3/13/2003	7574	7835	7548	7829
3/14/2003	7825	7932	7799	7876
3/17/2003	7820	8152	7742	8127
3/18/2003	8103	8243	8095	8196
3/19/2003	8155	8282	8143	8267
3/20/2003	8300	8327	8129	8289
3/21/2003	8289	8289	8289	8289
3/24/2003	8391	8404	8154	8190
3/25/2003	8184	8312	8122	8242
3/26/2003	8242	8277	8161	8198
3/27/2003	8186	8225	8080	8170
3/28/2003	8185	8191	8082	8120
3/31/2003	8075	8075	7892	7940
4/1/2003	7950	8074	7949	8040
4/2/2003	8075	8296	8059	8242
4/3/2003	8240	8354	8185	8198
4/4/2003	8198	8300	8191	8250
4/7/2003	8358	8498	8251	8254
4/8/2003	8254	8359	8233	8282
4/9/2003	8278	8389	8164	8180
4/10/2003	8176	8216	8119	8204
4/11/2003	8212	8316	8153	8178
4/14/2003	8201	8380	8157	8342
4/15/2003	8340	8453	8281	8400
4/16/2003	8473	8490	8209	8228
4/17/2003	8237	8324	8212	8310
4/21/2003	8339	8377	8281	8325
4/22/2003	8319	8474	8239	8461
4/23/2003	8470	8509	8427	8491
4/24/2003	8473	8480	8373	8409
4/25/2003	8411	8435	8261	8286
4/28/2003	8283	8481	8254	8442
4/29/2003	8436	8537	8412	8477
4/30/2003	8465	8508	8410	8453
5/1/2003	8449	8456	8316	8430
5/2/2003	8452	8569	8385	8545
5/5/2003	8532	8591	8484	8515
5/6/2003	8500	8620	8494	8570
5/7/2003	8556	8612	8501	8548
5/8/2003	8526	8552	8449	8478
5/9/2003	8494	8593	8474	8578
5/12/2003	8590	8721	8546	8695
5/13/2003	8683	8702	8625	8667
5/14/2003	8662	8715	8594	8648
5/15/2003	8648	8715	8627	8697
5/16/2003	8687	8734	8628	8675
5/19/2003	8629	8635	8466	8490
5/20/2003	8482	8539	8399	8483
5/21/2003	8491	8517	8424	8495
5/22/2003	8490	8619	8481	8577
5/23/2003	8590	8616	8532	8592
5/27/2003	8593	8789	8530	8757
5/28/2003	8754	8845	8754	8772
5/29/2003	8764	8859	8676	8713
5/30/2003	8718	8873	8718	8852
6/2/2003	8890	8996	8875	8903
6/3/2003	8879	8936	8852	8927
6/4/2003	8938	9057	8906	9035
6/5/2003	9027	9050	8962	9040
6/6/2003	9050	9215	9035	9055
6/9/2003	9045	9093	8940	8992
6/10/2003	8990	9074	8983	9067
6/11/2003	9069	9187	9042	9177
6/12/2003	9188	9250	9118	9212
6/13/2003	9230	9230	9075	9131
6/16/2003	9103	9325	9100	9316
6/17/2003	9329	9366	9271	9317
6/18/2003	9311	9338	9235	9296
6/19/2003	9300	9326	9155	9182
6/20/2003	9149	9254	9142	9155
6/23/2003	9140	9163	9013	9058
6/24/2003	9064	9120	9022	9084
6/25/2003	9085	9137	8963	8975
6/26/2003	8975	9076	8965	9049
6/27/2003	9057	9085	8944	8950
6/30/2003	8975	9043	8944	8957
7/1/2003	8950	9030	8847	9020
7/2/2003	9027	9130	9026	9127
7/3/2003	9129	9131	9018	9035
7/7/2003	9060	9240	9060	9198
7/8/2003	9196	9215	9138	9207
7/9/2003	9197	9205	9081	9141
7/10/2003	9117	9130	8971	9015
7/11/2003	9007	9125	8980	9097
7/14/2003	9111	9257	9106	9145
7/15/2003	9159	9215	9064	9115
7/16/2003	9147	9175	9014	9088
7/17/2003	9051	9093	8983	9033
7/18/2003	9035	9164	9020	9155
7/21/2003	9150	9163	9048	9083
7/22/2003	9088	9158	9013	9135
7/23/2003	9149	9184	9073	9175
7/24/2003	9190	9266	9078	9088
7/25/2003	9078	9281	9057	9254
7/28/2003	9282	9284	9209	9232
7/29/2003	9233	9270	9139	9188
7/30/2003	9194	9236	9141	9175
7/31/2003	9183	9343	9168	9207
8/1/2003	9218	9249	9115	9140
8/4/2003	9120	9190	9027	9154
8/5/2003	9154	9174	8968	8973
8/6/2003	8976	9116	8976	9032
8/7/2003	9034	9124	9005	9120
8/8/2003	9108	9187	9101	9182
8/11/2003	9179	9232	9121	9204
8/12/2003	9209	9297	9187	9288
8/13/2003	9279	9318	9217	9270
8/14/2003	9262	9319	9169	9283
8/15/2003	9264	9329	9251	9312
8/18/2003	9320	9411	9310	9404
8/19/2003	9408	9436	9335	9407
8/20/2003	9395	9422	9357	9386
8/21/2003	9389	9485	9383	9414
8/22/2003	9413	9498	9333	9333
8/25/2003	9342	9356	9276	9292
8/26/2003	9314	9354	9227	9332
8/27/2003	9342	9346	9301	9324
8/28/2003	9317	9390	9252	9364
8/29/2003	9363	9421	9340	9413
9/2/2003	9432	9532	9377	9525
9/3/2003	9521	9592	9506	9575
9/4/2003	9558	9617	9534	9590
9/5/2003	9585	9593	9455	9516
9/8/2003	9502	9594	9498	9576
9/9/2003	9589	9605	9485	9511
9/10/2003	9509	9516	9394	9434
9/11/2003	9428	9504	9404	9466
9/12/2003	9423	9454	9344	9450
9/15/2003	9443	9457	9403	9412
9/16/2003	9417	9550	9411	9546
9/17/2003	9546	9558	9504	9525
9/18/2003	9519	9628	9502	9626
9/19/2003	9627	9649	9572	9596
9/22/2003	9564	9564	9461	9504
9/23/2003	9513	9547	9470	9524
9/24/2003	9530	9557	9382	9383
9/25/2003	9399	9428	9271	9278
9/26/2003	9289	9327	9262	9285
9/29/2003	9279	9366	9257	9342
9/30/2003	9341	9350	9195	9260
10/1/2003	9266	9439	9258	9430
10/2/2003	9428	9481	9394	9472
10/3/2003	9468	9635	9452	9540
10/6/2003	9532	9594	9529	9569
10/7/2003	9574	9628	9504	9625
10/8/2003	9610	9643	9562	9621
10/9/2003	9622	9739	9602	9664
10/10/2003	9650	9699	9626	9683
10/13/2003	9679	9750	9679	9740
10/14/2003	9753	9799	9700	9786
10/15/2003	9790	9845	9735	9771
10/16/2003	9748	9798	9703	9769
10/17/2003	9760	9794	9676	9693
10/20/2003	9694	9766	9680	9761
10/21/2003	9783	9783	9698	9715
10/22/2003	9699	9702	9556	9578
10/23/2003	9558	9599	9491	9557
10/24/2003	9519	9576	9469	9574
10/27/2003	9566	9637	9553	9585
10/28/2003	9596	9732	9593	9720
10/29/2003	9701	9760	9673	9733
10/30/2003	9752	9824	9726	9785